Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816C03000000 | 2024-06-28 10:09AM EDT | 3,000.00 | 1,055.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03100000 | 2024-05-23 3:55PM EDT | 3,100.00 | 703.50 | 914.80 | 934.80 | 0.00 | - | - | 2 | 85.80% |
| BKNG240816C03400000 | 2024-06-28 3:54PM EDT | 3,400.00 | 608.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03500000 | 2024-07-01 9:59AM EDT | 3,500.00 | 486.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03600000 | 2024-06-25 11:17AM EDT | 3,600.00 | 467.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03650000 | 2024-06-17 2:13PM EDT | 3,650.00 | 368.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03660000 | 2024-06-18 9:57AM EDT | 3,660.00 | 387.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816C03665000 | 2024-05-31 9:31AM EDT | 3,665.00 | 243.00 | 354.10 | 374.00 | 0.00 | - | 1 | 1 | 46.59% |
| BKNG240816C03670000 | 2024-06-18 9:57AM EDT | 3,670.00 | 379.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816C03690000 | 2024-05-28 9:38AM EDT | 3,690.00 | 258.40 | 385.10 | 401.40 | 0.00 | - | 1 | 1 | 53.27% |
| BKNG240816C03695000 | 2024-06-07 1:50PM EDT | 3,695.00 | 248.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03700000 | 2024-07-01 11:56AM EDT | 3,700.00 | 284.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BKNG240816C03710000 | 2024-06-05 10:44AM EDT | 3,710.00 | 242.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BKNG240816C03715000 | 2024-06-10 9:55AM EDT | 3,715.00 | 216.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816C03720000 | 2024-06-28 3:45PM EDT | 3,720.00 | 329.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03730000 | 2024-07-01 11:25AM EDT | 3,730.00 | 272.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03735000 | 2024-06-03 11:10AM EDT | 3,735.00 | 198.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03740000 | 2024-07-01 11:25AM EDT | 3,740.00 | 264.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03750000 | 2024-06-20 10:44AM EDT | 3,750.00 | 333.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03755000 | 2024-06-10 11:25AM EDT | 3,755.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240816C03760000 | 2024-06-06 10:22AM EDT | 3,760.00 | 248.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816C03775000 | 2024-06-04 10:01AM EDT | 3,775.00 | 218.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240816C03780000 | 2024-06-26 2:24PM EDT | 3,780.00 | 298.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240816C03785000 | 2024-05-20 2:26PM EDT | 3,785.00 | 190.00 | 295.90 | 315.40 | 0.00 | - | 3 | 2 | 48.38% |
| BKNG240816C03790000 | 2024-06-12 9:52AM EDT | 3,790.00 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03795000 | 2024-06-14 9:31AM EDT | 3,795.00 | 207.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03800000 | 2024-07-01 1:58PM EDT | 3,800.00 | 207.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240816C03810000 | 2024-06-28 3:45PM EDT | 3,810.00 | 263.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03820000 | 2024-06-14 12:34PM EDT | 3,820.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240816C03825000 | 2024-05-22 9:50AM EDT | 3,825.00 | 212.00 | 272.70 | 292.70 | 0.00 | - | - | 1 | 47.98% |
| BKNG240816C03830000 | 2024-05-29 9:38AM EDT | 3,830.00 | 145.40 | 287.50 | 304.60 | 0.00 | - | 1 | 6 | 50.64% |
| BKNG240816C03835000 | 2024-06-07 3:50PM EDT | 3,835.00 | 173.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BKNG240816C03840000 | 2024-06-18 1:37PM EDT | 3,840.00 | 258.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816C03900000 | 2024-07-01 3:55PM EDT | 3,900.00 | 150.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| BKNG240816C03960000 | 2024-06-28 2:31PM EDT | 3,960.00 | 167.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| BKNG240816C03975000 | 2024-06-21 3:10PM EDT | 3,975.00 | 179.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240816C03980000 | 2024-07-01 3:17PM EDT | 3,980.00 | 116.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BKNG240816C04000000 | 2024-07-01 1:13PM EDT | 4,000.00 | 115.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BKNG240816C04005000 | 2024-07-01 3:54PM EDT | 4,005.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240816C04010000 | 2024-07-01 11:18AM EDT | 4,010.00 | 114.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240816C04025000 | 2024-06-28 10:09AM EDT | 4,025.00 | 169.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240816C04040000 | 2024-06-27 1:05PM EDT | 4,040.00 | 153.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240816C04060000 | 2024-07-01 3:10PM EDT | 4,060.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240816C04100000 | 2024-07-01 3:10PM EDT | 4,100.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240816C04200000 | 2024-07-01 12:47PM EDT | 4,200.00 | 56.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240816C04300000 | 2024-07-01 12:47PM EDT | 4,300.00 | 37.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG240816C04400000 | 2024-06-28 2:28PM EDT | 4,400.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240816C04500000 | 2024-06-27 11:42AM EDT | 4,500.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BKNG240816C04600000 | 2024-06-27 12:26PM EDT | 4,600.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240816C04700000 | 2024-06-27 2:56PM EDT | 4,700.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240816C04900000 | 2024-06-24 9:30AM EDT | 4,900.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816P02500000 | 2024-06-28 10:11AM EDT | 2,500.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BKNG240816P02600000 | 2024-06-28 10:11AM EDT | 2,600.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BKNG240816P02700000 | 2024-06-28 10:10AM EDT | 2,700.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240816P02800000 | 2024-06-06 1:33PM EDT | 2,800.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BKNG240816P02900000 | 2024-07-01 10:11AM EDT | 2,900.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240816P03000000 | 2024-06-17 12:39PM EDT | 3,000.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240816P03100000 | 2024-06-27 1:31PM EDT | 3,100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240816P03200000 | 2024-06-26 3:49PM EDT | 3,200.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240816P03300000 | 2024-07-01 2:42PM EDT | 3,300.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240816P03400000 | 2024-07-01 12:22PM EDT | 3,400.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BKNG240816P03500000 | 2024-07-01 12:24PM EDT | 3,500.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG240816P03600000 | 2024-07-01 1:47PM EDT | 3,600.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240816P03640000 | 2024-06-27 2:23PM EDT | 3,640.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG240816P03650000 | 2024-07-01 11:56AM EDT | 3,650.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240816P03660000 | 2024-06-28 1:33PM EDT | 3,660.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240816P03665000 | 2024-05-29 3:47PM EDT | 3,665.00 | 122.80 | 35.40 | 45.70 | 0.00 | - | - | 1 | 23.65% |
| BKNG240816P03680000 | 2024-06-26 3:41PM EDT | 3,680.00 | 41.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240816P03690000 | 2024-06-28 11:23AM EDT | 3,690.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BKNG240816P03695000 | 2024-07-01 2:21PM EDT | 3,695.00 | 64.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BKNG240816P03700000 | 2024-06-28 12:56PM EDT | 3,700.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BKNG240816P03710000 | 2024-05-24 10:32AM EDT | 3,710.00 | 130.20 | 44.00 | 60.90 | 0.00 | - | 2 | 2 | 24.20% |
| BKNG240816P03720000 | 2024-07-01 11:09AM EDT | 3,720.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240816P03740000 | 2024-06-27 10:57AM EDT | 3,740.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240816P03745000 | 2024-06-27 1:53PM EDT | 3,745.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240816P03750000 | 2024-07-01 2:07PM EDT | 3,750.00 | 81.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240816P03760000 | 2024-07-01 11:39AM EDT | 3,760.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| BKNG240816P03765000 | 2024-06-20 3:24PM EDT | 3,765.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240816P03775000 | 2024-06-24 10:05AM EDT | 3,775.00 | 65.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BKNG240816P03780000 | 2024-07-01 2:01PM EDT | 3,780.00 | 90.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BKNG240816P03790000 | 2024-06-27 1:31PM EDT | 3,790.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240816P03800000 | 2024-07-01 11:12AM EDT | 3,800.00 | 89.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| BKNG240816P03810000 | 2024-06-21 10:00AM EDT | 3,810.00 | 89.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG240816P03820000 | 2024-06-28 3:55PM EDT | 3,820.00 | 79.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG240816P03825000 | 2024-06-18 11:39AM EDT | 3,825.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BKNG240816P03840000 | 2024-06-24 10:03AM EDT | 3,840.00 | 84.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BKNG240816P03870000 | 2024-06-28 3:55PM EDT | 3,870.00 | 97.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| BKNG240816P03880000 | 2024-06-27 10:27AM EDT | 3,880.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| BKNG240816P03900000 | 2024-07-01 12:34PM EDT | 3,900.00 | 136.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG240816P03950000 | 2024-07-01 10:26AM EDT | 3,950.00 | 151.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKNG240816P03965000 | 2024-06-27 11:13AM EDT | 3,965.00 | 118.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816P03980000 | 2024-07-01 10:53AM EDT | 3,980.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240816P03990000 | 2024-06-27 11:10AM EDT | 3,990.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816P03995000 | 2024-06-27 10:11AM EDT | 3,995.00 | 123.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816P04000000 | 2024-07-01 11:36AM EDT | 4,000.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BKNG240816P04025000 | 2024-06-21 2:23PM EDT | 4,025.00 | 169.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240816P04060000 | 2024-06-25 10:04AM EDT | 4,060.00 | 163.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816P04100000 | 2024-07-01 2:35PM EDT | 4,100.00 | 265.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKNG240816P04200000 | 2024-06-14 3:37PM EDT | 4,200.00 | 376.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG240816P04400000 | 2024-06-20 2:46PM EDT | 4,400.00 | 429.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240816P04500000 | 2024-06-20 2:46PM EDT | 4,500.00 | 517.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.