Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240712C02800000 | 2024-06-07 3:06PM EDT | 2,800.00 | 1,019.32 | 1,189.80 | 1,207.00 | 0.00 | - | 2 | 1 | 80.00% |
| BKNG240712C02860000 | 2024-06-07 3:06PM EDT | 2,860.00 | 959.67 | 1,130.10 | 1,147.30 | 0.00 | - | 2 | 1 | 76.34% |
| BKNG240712C03000000 | 2024-06-12 9:41AM EDT | 3,000.00 | 866.30 | 990.80 | 1,008.00 | 0.00 | - | - | 1 | 67.90% |
| BKNG240712C03080000 | 2024-06-12 9:41AM EDT | 3,080.00 | 786.90 | 905.70 | 925.70 | 0.00 | - | - | 1 | 57.63% |
| BKNG240712C03210000 | 2024-06-12 9:41AM EDT | 3,210.00 | 658.00 | 783.60 | 800.30 | 0.00 | - | - | 1 | 56.86% |
| BKNG240712C03440000 | 2024-06-06 10:12AM EDT | 3,440.00 | 420.68 | 554.10 | 571.30 | 0.00 | - | - | 1 | 48.26% |
| BKNG240712C03500000 | 2024-06-07 10:32AM EDT | 3,500.00 | 315.33 | 494.90 | 509.10 | 0.00 | - | 2 | 3 | 42.75% |
| BKNG240712C03520000 | 2024-06-07 10:32AM EDT | 3,520.00 | 297.73 | 471.30 | 493.00 | 0.00 | - | 2 | 3 | 43.56% |
| BKNG240712C03640000 | 2024-06-21 2:54PM EDT | 3,640.00 | 354.28 | 359.60 | 376.00 | +184.26 | +108.38% | 1 | 1 | 36.33% |
| BKNG240712C03650000 | 2024-06-21 2:54PM EDT | 3,650.00 | 344.78 | 349.10 | 362.90 | +122.01 | +54.77% | 1 | 1 | 34.17% |
| BKNG240712C03655000 | 2024-06-13 10:02AM EDT | 3,655.00 | 218.58 | 344.20 | 358.10 | 0.00 | - | 1 | 1 | 33.90% |
| BKNG240712C03750000 | 2024-06-14 3:23PM EDT | 3,750.00 | 153.30 | 255.60 | 268.60 | 0.00 | - | - | 1 | 29.07% |
| BKNG240712C03755000 | 2024-06-21 9:50AM EDT | 3,755.00 | 230.00 | 250.90 | 264.10 | +71.12 | +44.76% | 2 | 2 | 28.87% |
| BKNG240712C03785000 | 2024-06-10 12:47PM EDT | 3,785.00 | 100.30 | 222.60 | 235.70 | 0.00 | - | - | 1 | 27.08% |
| BKNG240712C03790000 | 2024-06-20 1:26PM EDT | 3,790.00 | 212.00 | 216.20 | 231.70 | 0.00 | - | 1 | 0 | 27.03% |
| BKNG240712C03800000 | 2024-06-21 10:42AM EDT | 3,800.00 | 188.30 | 209.40 | 223.50 | -24.70 | -11.60% | 1 | 2 | 26.83% |
| BKNG240712C03805000 | 2024-06-18 10:48AM EDT | 3,805.00 | 208.62 | 199.80 | 220.90 | 0.00 | - | 1 | 1 | 27.23% |
| BKNG240712C03810000 | 2024-06-11 3:54PM EDT | 3,810.00 | 92.00 | 201.80 | 215.00 | 0.00 | - | 2 | 3 | 26.51% |
| BKNG240712C03820000 | 2024-06-18 9:38AM EDT | 3,820.00 | 179.18 | 186.30 | 207.30 | 0.00 | - | 1 | 2 | 26.42% |
| BKNG240712C03830000 | 2024-06-06 10:12AM EDT | 3,830.00 | 115.65 | 184.10 | 197.00 | 0.00 | - | - | 1 | 25.46% |
| BKNG240712C03845000 | 2024-06-10 1:49PM EDT | 3,845.00 | 79.50 | 171.00 | 188.00 | 0.00 | - | - | 2 | 26.03% |
| BKNG240712C03850000 | 2024-06-20 2:15PM EDT | 3,850.00 | 182.50 | 167.40 | 180.50 | 0.00 | - | 1 | 1 | 24.81% |
| BKNG240712C03865000 | 2024-06-17 3:18PM EDT | 3,865.00 | 139.36 | 156.70 | 169.20 | 0.00 | - | 1 | 1 | 24.56% |
| BKNG240712C03870000 | 2024-06-17 3:18PM EDT | 3,870.00 | 136.15 | 152.40 | 166.80 | 0.00 | - | 1 | 1 | 24.86% |
| BKNG240712C03990000 | 2024-06-21 2:25PM EDT | 3,990.00 | 75.96 | 77.10 | 88.20 | -13.09 | -14.70% | 2 | 1 | 22.69% |
| BKNG240712C04000000 | 2024-06-18 11:56AM EDT | 4,000.00 | 90.00 | 70.10 | 81.60 | 0.00 | - | 1 | 4 | 22.22% |
| BKNG240712C04020000 | 2024-06-20 9:52AM EDT | 4,020.00 | 81.67 | 60.50 | 71.90 | 0.00 | - | 1 | 4 | 22.05% |
| BKNG240712C04100000 | 2024-06-21 11:54AM EDT | 4,100.00 | 32.25 | 35.00 | 40.60 | -8.38 | -20.63% | 1 | 6 | 21.40% |
| BKNG240712C04120000 | 2024-06-20 10:17AM EDT | 4,120.00 | 37.90 | 29.30 | 36.20 | 0.00 | - | 11 | 28 | 21.74% |
| BKNG240712C04160000 | 2024-06-21 11:21AM EDT | 4,160.00 | 21.00 | 18.80 | 26.50 | -4.80 | -18.60% | 1 | 4 | 21.64% |
| BKNG240712C04200000 | 2024-06-14 2:15PM EDT | 4,200.00 | 7.46 | 12.00 | 20.00 | 0.00 | - | - | 1 | 21.96% |
| BKNG240712C04600000 | 2024-06-17 9:42AM EDT | 4,600.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | 2 | 0 | 31.95% |
| BKNG240712C04700000 | 2024-06-18 9:33AM EDT | 4,700.00 | 0.60 | - | 4.40 | 0.00 | - | 1 | 0 | 35.54% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240712P03030000 | 2024-06-12 9:30AM EDT | 3,030.00 | 2.30 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 51.65% |
| BKNG240712P03040000 | 2024-06-12 9:30AM EDT | 3,040.00 | 2.16 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.26% |
| BKNG240712P03090000 | 2024-06-03 11:04AM EDT | 3,090.00 | 2.35 | 0.00 | 4.90 | 0.00 | - | 2 | 2 | 54.20% |
| BKNG240712P03190000 | 2024-06-12 9:30AM EDT | 3,190.00 | 3.55 | 0.00 | 5.20 | 0.00 | - | 1 | 1 | 48.88% |
| BKNG240712P03200000 | 2024-06-14 2:40PM EDT | 3,200.00 | 3.16 | - | 5.20 | 0.00 | - | - | - | 48.30% |
| BKNG240712P03300000 | 2024-06-14 2:40PM EDT | 3,300.00 | 3.65 | - | 5.70 | 0.00 | - | - | - | 43.27% |
| BKNG240712P03320000 | 2024-06-07 9:30AM EDT | 3,320.00 | 7.60 | 0.00 | 5.80 | 0.00 | - | 1 | 1 | 42.25% |
| BKNG240712P03330000 | 2024-06-07 9:30AM EDT | 3,330.00 | 8.00 | 0.00 | 5.80 | 0.00 | - | 1 | 1 | 41.67% |
| BKNG240712P03340000 | 2024-06-14 1:12PM EDT | 3,340.00 | 3.79 | 0.00 | 5.90 | 0.00 | - | 1 | 2 | 41.23% |
| BKNG240712P03400000 | 2024-06-17 11:05AM EDT | 3,400.00 | 4.07 | 0.05 | 6.70 | 0.00 | - | 2 | 1 | 38.72% |
| BKNG240712P03410000 | 2024-06-07 9:38AM EDT | 3,410.00 | 10.20 | 0.05 | 6.80 | 0.00 | - | 1 | 2 | 38.25% |
| BKNG240712P03420000 | 2024-06-06 9:30AM EDT | 3,420.00 | 11.30 | 0.05 | 6.80 | 0.00 | - | - | 1 | 37.67% |
| BKNG240712P03440000 | 2024-06-21 12:46PM EDT | 3,440.00 | 3.52 | 0.10 | 7.00 | -2.01 | -36.35% | 24 | 1 | 36.71% |
| BKNG240712P03450000 | 2024-06-21 12:49PM EDT | 3,450.00 | 3.44 | 0.10 | 4.70 | -0.07 | -1.99% | 14 | 1 | 33.44% |
| BKNG240712P03470000 | 2024-06-21 12:47PM EDT | 3,470.00 | 3.54 | 0.10 | 5.00 | -10.56 | -74.89% | 4 | 1 | 32.71% |
| BKNG240712P03480000 | 2024-06-21 12:41PM EDT | 3,480.00 | 3.56 | 0.10 | 5.10 | -11.34 | -76.11% | 2 | 1 | 32.28% |
| BKNG240712P03500000 | 2024-06-18 9:44AM EDT | 3,500.00 | 4.33 | 0.05 | 7.60 | 0.00 | - | 3 | 3 | 33.79% |
| BKNG240712P03510000 | 2024-06-18 11:32AM EDT | 3,510.00 | 3.47 | 0.05 | 7.70 | 0.00 | - | 3 | 1 | 33.29% |
| BKNG240712P03520000 | 2024-06-20 2:43PM EDT | 3,520.00 | 2.53 | 1.10 | 7.20 | 0.00 | - | 5 | 10 | 32.23% |
| BKNG240712P03550000 | 2024-06-21 12:46PM EDT | 3,550.00 | 4.64 | 1.00 | 8.00 | +1.34 | +40.61% | 36 | 4 | 31.18% |
| BKNG240712P03600000 | 2024-06-21 9:42AM EDT | 3,600.00 | 5.00 | 0.60 | 9.30 | -6.12 | -55.04% | 5 | 1 | 29.21% |
| BKNG240712P03620000 | 2024-06-13 9:57AM EDT | 3,620.00 | 18.34 | 0.75 | 9.50 | 0.00 | - | 1 | 1 | 28.13% |
| BKNG240712P03640000 | 2024-06-04 2:54PM EDT | 3,640.00 | 38.34 | 1.55 | 10.60 | 0.00 | - | 6 | 6 | 27.65% |
| BKNG240712P03650000 | 2024-06-14 3:55PM EDT | 3,650.00 | 19.70 | 3.90 | 6.50 | 0.00 | - | 2 | 2 | 24.02% |
| BKNG240712P03680000 | 2024-06-12 1:38PM EDT | 3,680.00 | 22.50 | 2.95 | 11.50 | 0.00 | - | 6 | 6 | 25.69% |
| BKNG240712P03700000 | 2024-06-20 1:09PM EDT | 3,700.00 | 9.90 | 6.00 | 9.40 | 0.00 | - | 1 | 3 | 23.12% |
| BKNG240712P03710000 | 2024-06-14 9:36AM EDT | 3,710.00 | 35.00 | 6.30 | 12.80 | 0.00 | - | 2 | 1 | 24.49% |
| BKNG240712P03720000 | 2024-06-12 1:38PM EDT | 3,720.00 | 29.40 | 4.50 | 13.20 | 0.00 | - | 6 | 6 | 24.05% |
| BKNG240712P03745000 | 2024-06-13 10:51AM EDT | 3,745.00 | 39.63 | 6.20 | 15.00 | 0.00 | - | 1 | 1 | 23.28% |
| BKNG240712P03750000 | 2024-06-18 3:55PM EDT | 3,750.00 | 13.53 | 6.60 | 15.10 | 0.00 | - | 1 | 3 | 22.98% |
| BKNG240712P03800000 | 2024-06-20 10:19AM EDT | 3,800.00 | 20.00 | 14.30 | 19.80 | 0.00 | - | 2 | 3 | 21.47% |
| BKNG240712P03860000 | 2024-06-17 1:47PM EDT | 3,860.00 | 56.70 | 24.00 | 31.30 | 0.00 | - | 2 | 2 | 20.76% |
| BKNG240712P03880000 | 2024-06-21 3:44PM EDT | 3,880.00 | 31.30 | 28.90 | 34.50 | -52.05 | -62.45% | 1 | 7 | 20.01% |
| BKNG240712P03885000 | 2024-06-12 3:17PM EDT | 3,885.00 | 80.10 | 28.70 | 38.70 | 0.00 | - | - | 10 | 20.81% |
| BKNG240712P03890000 | 2024-06-12 3:17PM EDT | 3,890.00 | 82.50 | 30.90 | 40.90 | 0.00 | - | - | 10 | 20.99% |
| BKNG240712P03895000 | 2024-06-12 10:46AM EDT | 3,895.00 | 84.92 | 32.30 | 41.50 | 0.00 | - | - | 0 | 20.70% |
© 2024 Yahoo. All rights reserved.