BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG240621C008600002023-05-15 9:32AM EDT860.001,816.001,788.001,804.000.00--181.64%
BKNG240621C008800002023-05-15 9:32AM EDT880.001,800.001,770.001,784.000.00--180.53%
BKNG240621C009400002022-08-02 9:34AM EDT940.001,102.500.000.000.00--10.00%
BKNG240621C011000002023-05-08 9:38AM EDT1,100.001,601.000.000.000.00--10.00%
BKNG240621C011400002023-05-08 9:38AM EDT1,140.001,564.500.000.000.00--10.00%
BKNG240621C013000002023-01-18 10:48AM EDT1,300.001,195.551,276.001,294.000.00--10.00%
BKNG240621C013800002022-10-13 11:45AM EDT1,380.00588.00838.10856.400.00--10.00%
BKNG240621C014000002023-05-05 10:35AM EDT1,400.001,304.001,314.001,329.400.00-1165.21%
BKNG240621C014200002022-10-13 11:45AM EDT1,420.00564.00810.00828.500.00--20.00%
BKNG240621C015000002023-04-10 11:16AM EDT1,500.001,200.901,249.501,263.000.00--266.22%
BKNG240621C017000002022-10-17 12:56PM EDT1,700.00445.48550.00569.500.00-130.00%
BKNG240621C017500002022-10-04 2:47PM EDT1,750.00433.29492.00508.800.00--10.00%
BKNG240621C017900002023-05-10 2:00PM EDT1,790.00981.30958.00974.000.00--150.76%
BKNG240621C018000002022-09-22 12:32PM EDT1,800.00395.00448.00466.500.00-110.00%
BKNG240621C018100002023-05-12 2:52PM EDT1,810.00983.50942.30956.000.00-1250.26%
BKNG240621C018200002023-04-26 10:05AM EDT1,820.001,003.10977.90988.800.00--156.23%
BKNG240621C018300002022-10-11 10:04AM EDT1,830.00323.020.000.000.00-100.00%
BKNG240621C018800002023-03-15 2:10PM EDT1,880.00736.89954.00973.000.00-9512858.60%
BKNG240621C018900002023-04-24 9:58AM EDT1,890.00995.20894.30909.600.00-4851.04%
BKNG240621C019000002023-05-04 12:57PM EDT1,900.00910.70888.50900.800.00-11550.91%
BKNG240621C019100002023-05-02 11:42AM EDT1,910.00975.90820.80831.500.00-1142.94%
BKNG240621C019200002022-12-16 10:43AM EDT1,920.00461.00672.00688.000.00-1113.82%
BKNG240621C019300002023-04-24 3:45PM EDT1,930.00944.20877.00889.000.00--151.89%
BKNG240621C019400002023-05-01 12:55PM EDT1,940.00964.50759.10772.000.00-1437.27%
BKNG240621C019500002023-04-19 10:27AM EDT1,950.00937.70977.50995.500.00--166.76%
BKNG240621C019600002022-08-05 3:32PM EDT1,960.00440.86378.00396.000.00-210.00%
BKNG240621C019700002023-05-01 11:29AM EDT1,970.00928.80717.00727.700.00--133.87%
BKNG240621C019800002023-06-09 11:22AM EDT1,980.00828.71806.00819.90-69.99-7.79%208047.66%
BKNG240621C019900002023-06-09 11:22AM EDT1,990.00820.97798.50811.80-69.79-7.83%4016147.42%
BKNG240621C020000002023-06-09 11:22AM EDT2,000.00813.33790.50803.40-69.60-7.88%209047.14%
BKNG240621C021000002023-02-21 12:29PM EDT2,100.00654.55724.40741.600.00-1146.95%
BKNG240621C022000002023-02-10 10:30AM EDT2,200.00540.50602.10620.000.00-1239.57%
BKNG240621C022500002023-01-11 11:38AM EDT2,250.00453.20490.00508.000.00-1730.20%
BKNG240621C023000002023-05-22 12:55PM EDT2,300.00687.47572.00585.400.00-1941.92%
BKNG240621C023500002023-03-20 9:30AM EDT2,350.00485.000.000.000.00-1140.00%
BKNG240621C024000002023-04-20 3:51PM EDT2,400.00588.80644.10658.000.00-1253.93%
BKNG240621C024500002023-06-01 11:52AM EDT2,450.00457.10473.70487.700.00-1339.66%
BKNG240621C025000002023-06-02 2:29PM EDT2,500.00466.60444.50457.600.00-21039.01%
BKNG240621C025500002023-06-02 9:31AM EDT2,550.00409.10413.80428.000.00-11038.33%
BKNG240621C026000002023-06-05 2:49PM EDT2,600.00428.25386.20399.600.00-13737.69%
BKNG240621C026500002023-04-28 3:30PM EDT2,650.00457.50371.50385.400.00-1738.32%
BKNG240621C027000002023-06-07 2:12PM EDT2,700.00377.60334.10348.000.00-4936.66%
BKNG240621C027500002023-06-01 10:59AM EDT2,750.00298.10309.50323.800.00-1636.17%
BKNG240621C028000002023-06-09 11:39AM EDT2,800.00296.52285.60301.70+21.32+7.75%11935.79%
BKNG240621C029000002023-06-07 2:12PM EDT2,900.00280.90242.90257.500.00-414634.77%
BKNG240621C030000002023-06-07 11:59AM EDT3,000.00230.00204.90219.700.00-11934.00%
BKNG240621C031000002023-06-06 9:38AM EDT3,100.00220.00169.60186.000.00-11233.29%
BKNG240621C032000002023-06-06 12:45PM EDT3,200.00187.00140.60156.000.00-21132.60%
BKNG240621C033000002023-06-09 12:40PM EDT3,300.00122.62115.10130.50-15.83-11.43%11332.03%
BKNG240621C034000002023-06-07 3:12PM EDT3,400.00113.5494.50107.400.00-1631.38%
BKNG240621C035000002023-05-23 10:35AM EDT3,500.00108.7073.1089.700.00-1831.04%
BKNG240621C036000002023-06-09 10:41AM EDT3,600.0070.0058.9073.90-37.00-34.58%14530.63%
BKNG240621C037000002023-06-01 10:15AM EDT3,700.0048.6044.2060.000.00-119130.16%
BKNG240621C038000002023-05-30 11:41AM EDT3,800.0043.2032.6047.600.00-1529.59%
BKNG240621C039000002023-05-30 1:48PM EDT3,900.0032.7023.0039.000.00-11129.37%
BKNG240621C040000002023-06-07 10:22AM EDT4,000.0032.4016.7031.400.00-11229.07%
BKNG240621C041000002023-06-09 12:47PM EDT4,100.0021.0015.0021.00-2.50-10.64%1001627.69%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG240621P008400002023-06-08 11:25AM EDT840.001.900.006.300.00-117854.78%
BKNG240621P008600002023-06-09 11:04AM EDT860.002.350.006.50+0.20+9.30%1735553.97%
BKNG240621P008800002023-06-09 11:04AM EDT880.002.300.006.80+0.10+4.55%13953.30%
BKNG240621P009000002023-06-06 10:24AM EDT900.001.650.007.000.00-2752.51%
BKNG240621P009200002023-06-05 3:05PM EDT920.002.100.657.300.00-2451.85%
BKNG240621P009400002022-12-21 4:14PM EDT940.0033.005.0019.600.00-6355.62%
BKNG240621P009500002022-11-10 11:40AM EDT950.0044.1827.9044.600.00-1069.17%
BKNG240621P009600002023-05-12 9:30AM EDT960.006.100.007.900.00-1250.52%
BKNG240621P009800002023-05-12 9:30AM EDT980.006.600.258.300.00-1749.97%
BKNG240621P010000002023-05-30 11:11AM EDT1,000.004.900.008.000.00-2748.71%
BKNG240621P010400002023-04-26 11:04AM EDT1,040.009.601.3010.800.00-81649.37%
BKNG240621P010500002023-03-20 9:43AM EDT1,050.0015.015.0020.000.00-2450.22%
BKNG240621P011000002023-05-24 12:56PM EDT1,100.007.001.1511.200.00-13846.93%
BKNG240621P011200002022-09-12 9:36AM EDT1,120.0070.090.000.000.00-2212.50%
BKNG240621P012000002023-05-22 3:44PM EDT1,200.0011.004.4014.500.00-14444.79%
BKNG240621P012200002023-02-10 4:57PM EDT1,220.0031.0016.0032.500.00--152.42%
BKNG240621P012400002023-04-10 3:12PM EDT1,240.0018.009.0024.000.00-2247.93%
BKNG240621P012500002023-05-30 11:11AM EDT1,250.0015.356.4016.500.00-2643.82%
BKNG240621P012800002023-03-13 2:31PM EDT1,280.0028.1716.0034.000.00-1250.12%
BKNG240621P013000002023-04-05 1:52PM EDT1,300.0026.8714.8027.000.00-121446.53%
BKNG240621P014000002023-04-26 1:53PM EDT1,400.0027.7018.0035.000.00-1445.08%
BKNG240621P014200002023-04-05 12:47PM EDT1,420.0036.7324.9038.700.00-2145.40%
BKNG240621P014400002023-03-21 12:50PM EDT1,440.0037.5023.7038.000.00-111344.32%
BKNG240621P014600002023-03-15 11:04AM EDT1,460.0051.3033.8042.600.00--344.84%
BKNG240621P014800002023-02-27 4:14PM EDT1,480.0044.0234.3050.200.00-11446.07%
BKNG240621P015000002023-05-05 3:50PM EDT1,500.0038.1018.0035.000.00-113340.91%
BKNG240621P015400002022-08-03 1:53PM EDT1,540.00196.00193.10210.600.00-2272.94%
BKNG240621P015500002023-06-02 12:38PM EDT1,550.0030.8022.2036.000.00-1339.21%
BKNG240621P015600002023-03-21 12:47PM EDT1,560.0050.1035.9047.000.00-2441.81%
BKNG240621P015800002023-05-26 11:24AM EDT1,580.0036.4025.8038.900.00-1338.85%
BKNG240621P016000002023-04-03 11:25AM EDT1,600.0051.6042.5051.900.00-12241.37%
BKNG240621P016100002023-06-06 10:33AM EDT1,610.0029.5027.0040.800.00-1638.18%
BKNG240621P016200002023-03-15 12:35PM EDT1,620.0075.7046.9057.600.00--441.88%
BKNG240621P016300002023-03-15 11:01AM EDT1,630.0076.1047.8058.100.00--241.57%
BKNG240621P016400002023-03-15 11:02AM EDT1,640.0077.9051.7057.000.00--140.91%
BKNG240621P016500002023-01-25 2:08PM EDT1,650.0076.0258.0075.000.00-1144.32%
BKNG240621P016600002023-05-30 12:35PM EDT1,660.0055.0031.2047.000.00-5637.78%
BKNG240621P016700002023-03-15 12:31PM EDT1,670.0084.2054.0063.700.00-2241.13%
BKNG240621P016900002023-03-15 12:31PM EDT1,690.0087.9056.2065.500.00--240.67%
BKNG240621P017000002023-05-24 10:43AM EDT1,700.0056.3035.2051.300.00-23937.21%
BKNG240621P017100002023-03-15 11:31AM EDT1,710.0090.7058.2064.200.00--239.58%
BKNG240621P017200002023-04-03 11:53AM EDT1,720.0060.9056.0065.900.00-21339.51%
BKNG240621P017300002023-03-15 11:00AM EDT1,730.0094.1059.2069.200.00--139.76%
BKNG240621P017400002023-01-18 2:11PM EDT1,740.00109.6076.9092.000.00-2243.61%
BKNG240621P017500002023-05-22 12:32PM EDT1,750.0049.3040.5057.300.00-110136.55%
BKNG240621P017900002023-03-15 12:34PM EDT1,790.00108.5068.7075.700.00--138.53%
BKNG240621P018000002023-06-06 10:28AM EDT1,800.0046.8049.2064.000.00-1135.93%
BKNG240621P018200002023-03-06 11:12AM EDT1,820.0075.6581.6095.800.00-4040.79%
BKNG240621P018300002023-06-06 12:04PM EDT1,830.0051.5250.4068.100.00-1235.53%
BKNG240621P018500002023-05-19 3:53PM EDT1,850.0058.1055.9070.800.00-1435.23%
BKNG240621P018800002023-05-12 1:17PM EDT1,880.0081.0058.6075.300.00-17934.84%
BKNG240621P018900002023-05-23 1:22PM EDT1,890.0076.8260.2077.000.00-1434.74%
BKNG240621P019000002023-05-19 2:33PM EDT1,900.0067.5060.7078.700.00-22334.63%
BKNG240621P019100002022-08-03 1:25PM EDT1,910.00340.30356.20373.700.00-1173.63%
BKNG240621P019200002023-03-02 12:39PM EDT1,920.0094.0788.10105.500.00--138.09%
BKNG240621P019400002023-05-30 9:55AM EDT1,940.0087.5068.1085.100.00-1234.09%
BKNG240621P019500002023-06-01 10:29AM EDT1,950.0093.0071.1085.700.00-1533.79%
BKNG240621P019700002022-11-11 3:05PM EDT1,970.00311.40290.00307.900.00-1161.66%
BKNG240621P019800002023-06-07 2:13PM EDT1,980.0075.9075.7091.700.00-110133.52%
BKNG240621P019900002023-05-09 12:29PM EDT1,990.0099.9070.3087.400.00-120632.47%
BKNG240621P020000002023-06-06 3:55PM EDT2,000.0076.4578.7095.000.00-214333.22%
BKNG240621P020500002023-04-17 2:12PM EDT2,050.00114.7092.80108.300.00-4633.10%
BKNG240621P021000002023-05-22 3:30PM EDT2,100.00101.4599.20113.400.00-1931.76%
BKNG240621P021500002023-05-31 11:42AM EDT2,150.00154.00108.40125.300.00-11431.24%
BKNG240621P022000002023-05-23 3:47PM EDT2,200.00135.00120.60136.900.00-120230.59%
BKNG240621P022500002023-06-06 9:47AM EDT2,250.00123.45132.90148.700.00-11529.86%
BKNG240621P023000002023-05-22 1:51PM EDT2,300.00145.00147.90161.800.00-2529.18%
BKNG240621P023500002023-05-18 3:34PM EDT2,350.00155.13161.80178.400.00-1928.78%
BKNG240621P024000002023-05-26 10:53AM EDT2,400.00190.00177.50195.500.00-1828.32%
BKNG240621P024500002023-04-14 3:38PM EDT2,450.00231.83216.20230.300.00-2729.51%
BKNG240621P025000002023-06-07 10:25AM EDT2,500.00197.30212.00229.200.00-102426.99%
BKNG240621P025500002023-05-31 2:55PM EDT2,550.00297.68231.00247.400.00-24826.29%
BKNG240621P026000002023-04-20 12:23PM EDT2,600.00265.44218.00230.300.00-27122.11%
BKNG240621P026500002023-06-08 10:17AM EDT2,650.00266.60274.80291.500.00-11525.26%
BKNG240621P027000002023-06-08 10:17AM EDT2,700.00286.65298.60314.400.00-12024.64%
BKNG240621P027500002023-06-06 11:30AM EDT2,750.00295.30322.00340.000.00-31624.13%
BKNG240621P028000002023-06-06 11:29AM EDT2,800.00319.20348.50366.500.00-33623.57%
BKNG240621P029000002023-05-22 11:08AM EDT2,900.00351.50407.70422.800.00-34322.32%
BKNG240621P030000002023-05-24 3:14PM EDT3,000.00474.60471.70487.000.00-173521.21%
BKNG240621P031000002023-05-24 3:20PM EDT3,100.00534.40541.70557.500.00-92020.07%
BKNG240621P032000002023-05-19 12:58PM EDT3,200.00528.80616.00633.400.00-3418.77%
BKNG240621P033000002023-02-10 10:30AM EDT3,300.00925.00828.40844.000.00--134.20%
BKNG240621P035000002023-05-05 9:37AM EDT3,500.00948.90864.50884.000.00-200.00%
BKNG240621P036000002023-04-19 11:10AM EDT3,600.00916.60830.00846.500.00-100.00%
BKNG240621P040000002023-05-31 2:55PM EDT4,000.001,505.191,384.001,403.000.00--022.80%