Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,726.88+57.72 (+3.46%)
At close: 04:00PM EDT
1,725.99 -0.89 (-0.05%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG240621C009400002022-08-02 9:34AM EDT940.001,102.500.000.000.00--10.00%
BKNG240621C017000002022-09-22 11:43AM EDT1,700.00446.000.000.000.00-100.00%
BKNG240621C018000002022-09-22 12:32PM EDT1,800.00395.000.000.000.00-100.78%
BKNG240621C018300002022-09-23 2:27PM EDT1,830.00339.600.000.000.00-100.78%
BKNG240621C018800002022-08-30 10:35AM EDT1,880.00462.000.000.000.00-8001.56%
BKNG240621C019000002022-08-17 9:36AM EDT1,900.00610.60470.00489.500.00-1160.65%
BKNG240621C019200002022-08-05 9:53AM EDT1,920.00475.00396.00414.000.00-1152.86%
BKNG240621C019600002022-08-05 3:32PM EDT1,960.00440.86378.00396.000.00-2152.20%
BKNG240621C019800002022-09-15 11:01AM EDT1,980.00463.980.000.000.00--01.56%
BKNG240621C021000002022-08-26 10:38AM EDT2,100.00410.37236.80253.900.00-1141.86%
BKNG240621C022500002022-09-26 12:32PM EDT2,250.00208.000.000.000.00-1003.13%
BKNG240621C023500002022-09-26 12:32PM EDT2,350.00183.000.000.000.00-1003.13%
BKNG240621C025000002022-09-28 2:07PM EDT2,500.00162.350.000.000.00-306.25%
BKNG240621C025500002022-09-02 10:45AM EDT2,550.00202.000.000.000.00-206.25%
BKNG240621C026000002022-09-08 3:09PM EDT2,600.00203.220.000.000.00-206.25%
BKNG240621C026500002022-08-03 3:18PM EDT2,650.00233.34158.30177.000.00-6645.87%
BKNG240621C027000002022-08-10 2:46PM EDT2,700.00239.50196.20213.900.00-6750.12%
BKNG240621C027500002022-09-14 9:50AM EDT2,750.00176.910.000.000.00-106.25%
BKNG240621C028000002022-09-13 10:52AM EDT2,800.00173.430.000.000.00-106.25%
BKNG240621C029000002022-09-28 10:51AM EDT2,900.0092.200.000.000.00-206.25%
BKNG240621C030000002022-09-26 11:41AM EDT3,000.0073.620.000.000.00--06.25%
BKNG240621C031000002022-09-23 1:35PM EDT3,100.0059.580.000.000.00-406.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG240621P009200002022-09-12 9:36AM EDT920.0045.560.000.000.00-306.25%
BKNG240621P009500002022-08-08 12:11PM EDT950.0054.7351.4066.700.00-1146.62%
BKNG240621P009800002022-08-08 9:52AM EDT980.0061.2754.2072.500.00-1146.14%
BKNG240621P010000002022-08-08 11:44AM EDT1,000.0063.8056.2074.300.00-1145.32%
BKNG240621P010500002022-09-02 2:01PM EDT1,050.0074.250.000.000.00-106.25%
BKNG240621P011000002022-09-26 12:30PM EDT1,100.0097.480.000.000.00-1006.25%
BKNG240621P011200002022-09-12 9:36AM EDT1,120.0070.090.000.000.00-206.25%
BKNG240621P012000002022-09-26 12:30PM EDT1,200.00121.220.000.000.00-1006.25%
BKNG240621P012400002022-08-18 12:21PM EDT1,240.0079.3092.80112.000.00-1138.44%
BKNG240621P013000002022-09-23 10:13AM EDT1,300.00145.000.000.000.00-103.13%
BKNG240621P014000002022-08-18 11:23AM EDT1,400.00112.15132.00150.500.00-1135.12%
BKNG240621P014200002022-08-18 11:23AM EDT1,420.00117.15137.50156.000.00-1134.73%
BKNG240621P014800002022-09-19 2:09PM EDT1,480.00162.600.000.000.00-1601.56%
BKNG240621P015000002022-09-07 9:30AM EDT1,500.00187.250.000.000.00-1001.56%
BKNG240621P015400002022-08-03 1:53PM EDT1,540.00196.00193.10210.600.00-2234.72%
BKNG240621P015600002022-09-28 10:31AM EDT1,560.00243.000.000.000.00-101.56%
BKNG240621P016000002022-09-16 12:42PM EDT1,600.00217.000.000.000.00-101.56%
BKNG240621P016600002022-09-28 10:31AM EDT1,660.00287.250.000.000.00-100.78%
BKNG240621P017000002022-08-22 3:44PM EDT1,700.00225.00256.00274.500.00-1232.25%
BKNG240621P017200002022-07-27 3:32PM EDT1,720.00270.00242.10259.600.00--1029.27%
BKNG240621P017500002022-09-23 12:03PM EDT1,750.00342.190.000.000.00-100.00%
BKNG240621P018800002022-09-20 9:45AM EDT1,880.00315.040.000.000.00-200.00%
BKNG240621P019000002022-09-15 3:12PM EDT1,900.00307.050.000.000.00-100.00%
BKNG240621P019100002022-08-03 1:25PM EDT1,910.00340.30356.20373.700.00-1128.75%
BKNG240621P019700002022-09-15 3:12PM EDT1,970.00339.950.000.000.00--00.00%
BKNG240621P019800002022-09-15 11:01AM EDT1,980.00341.680.000.000.00--00.00%
BKNG240621P019900002022-09-21 9:51AM EDT1,990.00383.000.000.000.00-200.00%
BKNG240621P020000002022-09-21 9:51AM EDT2,000.00388.000.000.000.00-100.00%
BKNG240621P021000002022-08-26 10:38AM EDT2,100.00408.27544.00562.000.00-1134.65%
BKNG240621P026000002022-08-11 10:45AM EDT2,600.00666.00712.10727.900.00--100.00%
BKNG240621P028000002022-08-11 10:45AM EDT2,800.00810.00864.60882.800.00--100.00%
BKNG240621P030000002022-09-15 11:01AM EDT3,000.001,059.560.000.000.00--00.00%