Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,070.45 | 0.00 | - | - | 1 | 2,400.00 | 0.05 | 0.00 | - | 42 | 62 |
| 1,032.79 | 0.00 | - | - | 1 | 2,440.00 | - | - | - | - | - |
| - | - | - | - | - | 2,450.00 | 0.05 | 0.00 | - | 51 | 51 |
| - | - | - | - | - | 2,480.00 | 0.05 | 0.00 | - | 5 | 7 |
| 1,040.49 | 0.00 | - | - | 1 | 2,500.00 | 0.10 | +0.05 | +100.00% | 25 | 140 |
| 951.33 | 0.00 | - | - | 1 | 2,520.00 | 1.26 | 0.00 | - | - | 1 |
| 947.30 | 0.00 | - | - | 11 | 2,540.00 | - | - | - | - | - |
| 925.12 | 0.00 | - | - | 25 | 2,550.00 | 0.15 | 0.00 | - | 3 | 3 |
| 928.22 | 0.00 | - | - | 32 | 2,560.00 | - | - | - | - | - |
| 967.63 | 0.00 | - | - | 11 | 2,580.00 | - | - | - | - | - |
| 909.55 | 0.00 | - | 2 | 3 | 2,600.00 | 0.27 | 0.00 | - | 4 | 6 |
| 919.60 | 0.00 | - | - | 2 | 2,620.00 | - | - | - | - | - |
| 908.13 | 0.00 | - | - | 22 | 2,640.00 | 0.25 | 0.00 | - | 31 | 51 |
| 893.33 | 0.00 | - | - | 1 | 2,650.00 | 0.25 | 0.00 | - | 18 | 103 |
| 779.32 | 0.00 | - | 2 | 48 | 2,660.00 | 1.67 | 0.00 | - | 3 | 10 |
| 796.35 | 0.00 | - | 3 | 32 | 2,680.00 | 0.50 | 0.00 | - | - | 4 |
| 798.61 | 0.00 | - | 3 | 23 | 2,700.00 | 0.40 | +0.10 | +33.33% | 10 | 98 |
| 767.25 | 0.00 | - | - | 2 | 2,720.00 | 1.27 | -0.25 | -16.45% | 2 | 15 |
| 810.88 | 0.00 | - | - | 2 | 2,740.00 | - | - | - | - | - |
| 759.18 | 0.00 | - | 2 | 18 | 2,750.00 | 0.54 | 0.00 | - | 24 | 41 |
| 795.78 | 0.00 | - | - | 6 | 2,760.00 | - | - | - | - | - |
| 780.38 | 0.00 | - | - | 11 | 2,780.00 | 0.65 | 0.00 | - | 2 | 4 |
| 710.07 | 0.00 | - | 2 | 49 | 2,800.00 | 0.55 | 0.00 | - | 21 | 69 |
| - | - | - | - | - | 2,820.00 | 1.45 | 0.00 | - | - | 8 |
| 610.89 | 0.00 | - | - | 1 | 2,830.00 | - | - | - | - | - |
| - | - | - | - | - | 2,850.00 | 3.29 | 0.00 | - | 2 | 2 |
| 648.05 | -28.26 | -4.18% | 1 | 2 | 2,860.00 | 1.65 | 0.00 | - | 36 | 17 |
| - | - | - | - | - | 2,870.00 | 0.50 | -0.30 | -37.50% | 5 | 24 |
| 772.00 | 0.00 | - | - | 1 | 2,880.00 | 1.00 | 0.00 | - | - | 3 |
| 731.40 | 0.00 | - | 2 | 1 | 2,900.00 | 1.87 | +1.07 | +133.75% | 2 | 18 |
| - | - | - | - | - | 2,920.00 | 2.41 | 0.00 | - | - | 7 |
| - | - | - | - | - | 2,930.00 | 3.69 | 0.00 | - | - | 2 |
| 608.00 | 0.00 | - | - | 1 | 2,940.00 | - | - | - | - | - |
| - | - | - | - | - | 2,950.00 | 1.55 | +0.24 | +18.32% | 1 | 27 |
| 548.84 | -28.36 | -4.91% | 1 | 1 | 2,960.00 | 1.25 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 2,970.00 | 2.68 | 0.00 | - | 9 | 5 |
| 634.10 | 0.00 | - | - | 2 | 2,980.00 | - | - | - | - | - |
| - | - | - | - | - | 2,990.00 | 1.40 | -0.15 | -9.68% | 20 | 20 |
| 550.00 | 0.00 | - | - | 2 | 3,000.00 | 1.75 | 0.00 | - | 15 | 22 |
| - | - | - | - | - | 3,010.00 | 5.27 | 0.00 | - | - | 4 |
| - | - | - | - | - | 3,040.00 | 4.63 | 0.00 | - | - | 1 |
| 598.50 | 0.00 | - | 1 | 2 | 3,050.00 | 2.35 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 3,070.00 | 4.20 | 0.00 | - | 1 | 2 |
| 569.20 | 0.00 | - | - | 1 | 3,080.00 | - | - | - | - | - |
| - | - | - | - | - | 3,090.00 | 5.60 | 0.00 | - | 4 | 6 |
| 398.62 | 0.00 | - | 3 | 1 | 3,100.00 | 2.00 | -1.50 | -42.86% | 1 | 21 |
| 343.30 | 0.00 | - | - | 1 | 3,110.00 | 4.47 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 3,120.00 | 4.80 | 0.00 | - | 10 | 12 |
| 325.50 | 0.00 | - | 2 | 2 | 3,130.00 | 10.50 | 0.00 | - | 1 | 4 |
| 418.50 | 0.00 | - | 2 | 2 | 3,150.00 | 6.40 | 0.00 | - | 3 | 12 |
| 409.30 | 0.00 | - | 1 | 1 | 3,160.00 | - | - | - | - | - |
| - | - | - | - | - | 3,170.00 | 9.06 | 0.00 | - | 24 | 25 |
| - | - | - | - | - | 3,180.00 | 7.70 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 3,190.00 | 8.10 | 0.00 | - | 2 | 8 |
| 300.00 | 0.00 | - | 6 | 10 | 3,200.00 | 7.50 | -1.05 | -12.28% | 4 | 42 |
| - | - | - | - | - | 3,210.00 | 9.22 | 0.00 | - | 10 | 15 |
| 252.50 | 0.00 | - | - | 1 | 3,220.00 | 9.70 | 0.00 | - | 7 | 6 |
| 281.12 | 0.00 | - | - | 1 | 3,230.00 | 9.18 | -28.92 | -75.91% | 1 | 2 |
| - | - | - | - | - | 3,240.00 | 10.21 | -2.39 | -18.97% | 1 | 8 |
| 388.99 | 0.00 | - | 1 | 1 | 3,250.00 | 12.50 | -1.75 | -12.28% | 1 | 11 |
| - | - | - | - | - | 3,260.00 | 13.50 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 3,270.00 | 14.00 | 0.00 | - | 2 | 11 |
| 264.18 | 0.00 | - | - | 2 | 3,280.00 | 15.10 | +0.90 | +6.34% | 1 | 7 |
| 255.87 | 0.00 | - | - | 2 | 3,290.00 | 17.00 | +0.50 | +3.03% | 1 | 6 |
| 231.60 | 0.00 | - | 1 | 2 | 3,300.00 | 19.00 | -0.95 | -4.76% | 4 | 31 |
| - | - | - | - | - | 3,310.00 | 20.73 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,320.00 | 23.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,330.00 | 25.43 | 0.00 | - | 3 | 11 |
| 321.25 | 0.00 | - | - | 1 | 3,340.00 | 30.39 | 0.00 | - | 12 | 17 |
| 170.96 | 0.00 | - | 3 | 3 | 3,350.00 | 29.30 | -2.40 | -7.57% | 1 | 22 |
| - | - | - | - | - | 3,360.00 | 33.35 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 3,365.00 | 32.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,370.00 | 38.00 | 0.00 | - | 1 | 3 |
| 158.80 | 0.00 | - | 1 | 1 | 3,375.00 | 38.10 | 0.00 | - | 2 | 11 |
| 159.30 | -17.82 | -10.06% | 1 | 1 | 3,380.00 | 40.25 | 0.00 | - | 31 | 102 |
| - | - | - | - | - | 3,385.00 | 37.41 | 0.00 | - | 50 | 50 |
| 170.70 | 0.00 | - | - | 1 | 3,390.00 | 46.90 | 0.00 | - | 14 | 24 |
| - | - | - | - | - | 3,395.00 | 43.73 | 0.00 | - | 10 | 11 |
| 154.70 | 0.00 | - | 1 | 7 | 3,400.00 | 42.00 | -4.70 | -10.06% | 1 | 93 |
| 147.40 | 0.00 | - | - | 3 | 3,405.00 | 38.33 | 0.00 | - | 1 | 111 |
| 203.92 | 0.00 | - | 1 | 3 | 3,410.00 | 51.50 | 0.00 | - | 1 | 5 |
| 200.52 | 0.00 | - | - | 1 | 3,415.00 | - | - | - | - | - |
| 120.92 | 0.00 | - | - | 1 | 3,420.00 | 48.80 | 0.00 | - | 1 | 4 |
| 118.40 | 0.00 | - | - | 1 | 3,425.00 | 50.00 | 0.00 | - | 3 | 8 |
| 119.17 | 0.00 | - | - | 1 | 3,430.00 | 55.70 | 0.00 | - | 1 | 8 |
| 132.27 | 0.00 | - | 1 | 4 | 3,435.00 | 62.40 | 0.00 | - | 22 | 24 |
| 158.30 | 0.00 | - | - | 2 | 3,440.00 | 64.40 | 0.00 | - | 20 | 23 |
| 144.00 | 0.00 | - | 1 | 2 | 3,445.00 | 66.30 | 0.00 | - | 1 | 1 |
| 115.00 | 0.00 | - | 4 | 16 | 3,450.00 | 62.53 | 0.00 | - | 4 | 20 |
| 112.30 | 0.00 | - | 1 | 2 | 3,455.00 | 67.70 | 0.00 | - | 3 | 12 |
| 146.39 | 0.00 | - | 1 | 6 | 3,460.00 | 64.60 | 0.00 | - | 1 | 10 |
| 105.77 | 0.00 | - | 4 | 5 | 3,465.00 | 117.70 | 0.00 | - | 1 | 1 |
| 114.45 | 0.00 | - | 2 | 5 | 3,470.00 | 94.20 | 0.00 | - | 1 | 3 |
| 103.00 | 0.00 | - | 2 | 2 | 3,475.00 | 73.91 | 0.00 | - | 6 | 5 |
| 123.90 | 0.00 | - | 1 | 5 | 3,480.00 | 77.79 | 0.00 | - | 1 | 2 |
| 114.60 | 0.00 | - | 2 | 5 | 3,485.00 | 79.40 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,490.00 | 81.90 | 0.00 | - | 1 | 4 |
| 98.00 | 0.00 | - | 26 | 24 | 3,500.00 | 87.50 | +1.30 | +1.51% | 1 | 52 |
| 111.01 | 0.00 | - | - | 3 | 3,505.00 | 89.82 | 0.00 | - | 2 | 1 |
| 93.90 | 0.00 | - | 3 | 3 | 3,510.00 | 92.45 | 0.00 | - | 1 | 9 |
| 87.99 | -3.51 | -3.84% | 1 | 9 | 3,515.00 | 88.10 | 0.00 | - | 4 | 7 |
| 88.10 | 0.00 | - | 3 | 23 | 3,520.00 | 94.00 | 0.00 | - | 1 | 3 |
| 79.19 | 0.00 | - | 1 | 24 | 3,525.00 | 99.10 | 0.00 | - | 1 | 12 |
| 75.70 | -16.80 | -18.16% | 1 | 26 | 3,530.00 | 97.70 | 0.00 | - | 2 | 9 |
| 76.50 | 0.00 | - | 2 | 4 | 3,535.00 | 103.70 | 0.00 | - | 2 | 11 |
| 79.10 | 0.00 | - | 1 | 6 | 3,540.00 | 112.96 | 0.00 | - | 3 | 11 |
| 102.20 | 0.00 | - | 2 | 5 | 3,545.00 | 108.80 | 0.00 | - | 2 | 20 |
| 68.00 | -5.00 | -6.85% | 1 | 14 | 3,550.00 | 109.80 | 0.00 | - | 2 | 25 |
| 72.80 | 0.00 | - | 1 | 6 | 3,555.00 | 113.80 | 0.00 | - | 2 | 4 |
| 70.70 | 0.00 | - | 1 | 21 | 3,560.00 | 115.40 | 0.00 | - | 2 | 3 |
| 73.00 | 0.00 | - | 1 | 3 | 3,565.00 | 119.90 | 0.00 | - | - | 3 |
| 60.00 | 0.00 | - | 3 | 7 | 3,570.00 | 122.50 | 0.00 | - | 2 | 7 |
| 63.60 | 0.00 | - | 50 | 52 | 3,575.00 | 122.60 | 0.00 | - | 2 | 17 |
| 70.20 | 0.00 | - | 2 | 7 | 3,580.00 | 130.30 | 0.00 | - | 2 | 4 |
| 61.40 | 0.00 | - | 20 | 23 | 3,585.00 | 133.10 | 0.00 | - | 2 | 16 |
| 70.20 | 0.00 | - | 1 | 9 | 3,590.00 | 136.60 | 0.00 | - | 2 | 8 |
| 65.64 | 0.00 | - | 2 | 3 | 3,595.00 | 138.70 | 0.00 | - | 2 | 6 |
| 53.81 | 0.00 | - | 6 | 41 | 3,600.00 | 165.00 | 0.00 | - | 3 | 15 |
| 59.98 | 0.00 | - | 15 | 18 | 3,605.00 | 144.80 | 0.00 | - | 2 | 2 |
| 49.40 | +1.40 | +2.92% | 1 | 5 | 3,610.00 | 147.20 | 0.00 | - | 2 | 2 |
| 40.00 | 0.00 | - | 1 | 4 | 3,615.00 | 150.90 | 0.00 | - | 2 | 2 |
| 54.13 | 0.00 | - | 9 | 14 | 3,620.00 | 154.10 | 0.00 | - | 2 | 3 |
| 42.00 | -2.60 | -5.83% | 1 | 8 | 3,625.00 | 157.10 | 0.00 | - | 2 | 6 |
| 43.00 | -9.81 | -18.58% | 1 | 15 | 3,630.00 | 156.20 | 0.00 | - | 2 | 6 |
| 54.01 | 0.00 | - | 1 | 4 | 3,635.00 | 159.10 | 0.00 | - | 2 | 3 |
| 41.00 | +1.00 | +2.50% | 1 | 20 | 3,640.00 | 165.90 | 0.00 | - | 2 | 7 |
| 39.60 | 0.00 | - | 1 | 8 | 3,645.00 | 170.70 | 0.00 | - | 2 | 2 |
| 46.05 | 0.00 | - | 13 | 23 | 3,650.00 | 165.10 | 0.00 | - | 1 | 8 |
| 59.00 | 0.00 | - | 2 | 5 | 3,655.00 | 175.30 | 0.00 | - | - | 2 |
| 33.35 | -1.85 | -5.26% | 1 | 3 | 3,660.00 | 183.60 | 0.00 | - | 1 | 2 |
| 30.00 | 0.00 | - | 1 | 5 | 3,665.00 | - | - | - | - | - |
| 29.93 | 0.00 | - | 1 | 7 | 3,670.00 | 139.30 | 0.00 | - | - | 3 |
| 38.60 | 0.00 | - | 2 | 5 | 3,675.00 | 114.05 | 0.00 | - | 5 | 0 |
| 28.31 | 0.00 | - | 31 | 36 | 3,680.00 | 262.43 | 0.00 | - | 1 | 1 |
| 36.40 | 0.00 | - | 4 | 10 | 3,690.00 | - | - | - | - | - |
| 26.90 | -0.30 | -1.10% | 1 | 4 | 3,695.00 | - | - | - | - | - |
| 23.49 | -3.28 | -12.25% | 2 | 32 | 3,700.00 | 235.12 | 0.00 | - | 1 | 5 |
| 38.70 | 0.00 | - | - | 7 | 3,705.00 | - | - | - | - | - |
| 24.55 | 0.00 | - | 11 | 13 | 3,710.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 2 | 3,715.00 | - | - | - | - | - |
| 22.45 | 0.00 | - | 4 | 4 | 3,720.00 | 146.78 | 0.00 | - | 5 | 5 |
| 22.50 | 0.00 | - | 11 | 14 | 3,725.00 | 223.64 | 0.00 | - | - | 1 |
| 26.63 | 0.00 | - | - | 1 | 3,730.00 | 208.68 | 0.00 | - | 5 | 5 |
| 24.50 | 0.00 | - | - | 1 | 3,735.00 | 264.00 | 0.00 | - | - | 4 |
| 24.50 | 0.00 | - | 3 | 10 | 3,740.00 | - | - | - | - | - |
| 63.00 | 0.00 | - | - | 1 | 3,745.00 | - | - | - | - | - |
| 15.30 | -1.80 | -10.53% | 2 | 28 | 3,750.00 | 200.72 | 0.00 | - | - | 9 |
| 30.00 | 0.00 | - | 1 | 4 | 3,760.00 | - | - | - | - | - |
| - | - | - | - | - | 3,770.00 | 273.93 | 0.00 | - | - | 6 |
| 14.10 | 0.00 | - | 12 | 11 | 3,780.00 | 282.60 | 0.00 | - | - | 2 |
| 11.10 | 0.00 | - | 2 | 3 | 3,790.00 | - | - | - | - | - |
| 9.99 | -2.58 | -20.53% | 2 | 41 | 3,800.00 | 320.12 | 0.00 | - | 1 | 3 |
| 16.30 | 0.00 | - | 29 | 22 | 3,820.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 1 | 2 | 3,830.00 | - | - | - | - | - |
| 13.10 | 0.00 | - | 1 | 1 | 3,840.00 | - | - | - | - | - |
| 6.50 | -1.50 | -18.75% | 1 | 3 | 3,850.00 | - | - | - | - | - |
| 5.50 | -5.00 | -47.62% | 2 | 1 | 3,860.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | - | 1 | 3,870.00 | - | - | - | - | - |
| 6.00 | +0.03 | +0.50% | 2 | 12 | 3,880.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 1 | 1 | 3,890.00 | - | - | - | - | - |
| 4.00 | -1.53 | -27.67% | 6 | 27 | 3,900.00 | 390.00 | 0.00 | - | 1 | 5 |
| 7.95 | 0.00 | - | 1 | 1 | 3,910.00 | 244.00 | 0.00 | - | 3 | 3 |
| 4.50 | 0.00 | - | 2 | 2 | 3,920.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 1 | 3 | 3,930.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 1 | 6 | 3,940.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 4 | 3,950.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 23 | 24 | 3,960.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 5 | 3,970.00 | - | - | - | - | - |
| 2.90 | -0.07 | -2.36% | 1 | 8 | 3,980.00 | - | - | - | - | - |
| 1.10 | -1.29 | -53.97% | 1 | 46 | 4,000.00 | 525.65 | 0.00 | - | 2 | 1 |
| 4.50 | 0.00 | - | 1 | 4 | 4,020.00 | - | - | - | - | - |
| 1.90 | -2.13 | -52.85% | 1 | 3 | 4,040.00 | - | - | - | - | - |
| 1.25 | -3.55 | -73.96% | 4 | 0 | 4,050.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 18 | 19 | 4,060.00 | - | - | - | - | - |
| 4.49 | 0.00 | - | 1 | 2 | 4,080.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 2 | 4,090.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 4 | 12 | 4,100.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 5 | 5 | 4,120.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 1 | 4,150.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 0 | 4,180.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 1 | 9 | 4,200.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 4 | 4,220.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 6 | 4,250.00 | - | - | - | - | - |
| 0.20 | -0.13 | -39.39% | 2 | 269 | 4,300.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 5 | 5 | 4,310.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 5 | 5 | 4,320.00 | 816.60 | 0.00 | - | - | 0 |
| 3.00 | 0.00 | - | 1 | 1 | 4,360.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 1 | 4,380.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 1 | 1 | 4,440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 3 | 4,500.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 2 | 1 | 4,520.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 1 | 4,650.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 2 | 4,700.00 | 1,196.80 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.