Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,662.50 | 0.00 | - | 3 | 3 | 1,380.00 | 1.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,400.00 | 0.25 | 0.00 | - | 5 | 9 |
| 1,843.00 | 0.00 | - | 1 | 1 | 1,420.00 | 1.00 | 0.00 | - | 2 | 2 |
| 1,824.00 | 0.00 | - | 1 | 1 | 1,440.00 | - | - | - | - | - |
| - | - | - | - | - | 1,450.00 | 10.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,500.00 | 2.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,520.00 | 1.85 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 1,540.00 | 2.00 | 0.00 | - | 1 | 1 |
| 2,033.00 | 0.00 | - | - | 2 | 1,550.00 | - | - | - | - | - |
| - | - | - | - | - | 1,560.00 | 2.20 | 0.00 | - | 1 | 0 |
| 1,649.50 | 0.00 | - | 1 | 1 | 1,580.00 | 1.20 | 0.00 | - | 6 | 3 |
| 1,837.00 | 0.00 | - | - | 1 | 1,600.00 | 1.00 | 0.00 | - | 4 | 32 |
| 1,818.00 | 0.00 | - | - | 1 | 1,620.00 | 1.00 | 0.00 | - | 1 | 7 |
| 1,227.50 | 0.00 | - | 1 | 1 | 1,640.00 | 0.80 | 0.00 | - | 1 | 2 |
| 1,241.50 | 0.00 | - | - | 1 | 1,660.00 | 1.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,700.00 | 4.30 | 0.00 | - | 60 | 60 |
| 1,494.00 | 0.00 | - | 1 | 1 | 1,740.00 | 2.00 | 0.00 | - | 1 | 11 |
| 1,474.50 | 0.00 | - | 1 | 2 | 1,750.00 | 13.40 | 0.00 | - | 1 | 1 |
| 1,465.50 | 0.00 | - | 1 | 2 | 1,760.00 | 2.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,780.00 | 3.13 | 0.00 | - | 2 | 2 |
| 1,441.50 | 0.00 | - | 1 | 2 | 1,800.00 | - | - | - | - | - |
| 1,394.00 | 0.00 | - | - | 2 | 1,840.00 | 3.30 | 0.00 | - | - | 5 |
| 1,404.00 | 0.00 | - | - | 1 | 1,870.00 | - | - | - | - | - |
| 1,347.50 | 0.00 | - | 1 | 1 | 1,880.00 | 4.50 | 0.00 | - | - | 1 |
| 1,090.00 | 0.00 | - | - | 0 | 1,890.00 | - | - | - | - | - |
| 1,081.50 | 0.00 | - | - | 1 | 1,900.00 | 2.60 | 0.00 | - | 3 | 17 |
| 1,311.00 | 0.00 | - | 1 | 1 | 1,920.00 | - | - | - | - | - |
| - | - | - | - | - | 1,940.00 | 3.00 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,950.00 | 29.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,960.00 | 4.80 | 0.00 | - | - | 1 |
| 1,277.75 | 0.00 | - | - | 1 | 1,970.00 | 4.90 | 0.00 | - | 1 | 5 |
| 1,492.91 | 0.00 | - | 1 | 1 | 1,980.00 | 5.10 | 0.00 | - | 1 | 2 |
| 1,340.79 | 0.00 | - | 1 | 0 | 1,990.00 | 5.20 | 0.00 | - | 1 | 1 |
| 1,474.49 | 0.00 | - | - | 1 | 2,000.00 | 5.90 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 2,020.00 | 24.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,040.00 | 15.00 | 0.00 | - | - | 1 |
| 1,143.00 | 0.00 | - | - | 1 | 2,080.00 | 8.90 | 0.00 | - | 10 | 3 |
| 1,125.50 | 0.00 | - | - | 1 | 2,100.00 | 3.80 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,120.00 | 14.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,150.00 | 6.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,160.00 | 8.50 | 0.00 | - | 4 | 3 |
| 1,489.95 | 0.00 | - | 1 | 1 | 2,200.00 | 25.20 | 0.00 | - | 1 | 1 |
| 1,091.50 | 0.00 | - | - | 1 | 2,220.00 | - | - | - | - | - |
| - | - | - | - | - | 2,250.00 | 25.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,260.00 | 15.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,300.00 | 22.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,320.00 | 30.33 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,330.00 | 37.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,350.00 | 53.84 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,370.00 | 12.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,390.00 | 49.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,400.00 | 15.50 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2,430.00 | 24.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,435.00 | 19.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,455.00 | 32.27 | 0.00 | - | 1 | 0 |
| 985.00 | 0.00 | - | 1 | 2 | 2,500.00 | 17.31 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,510.00 | 25.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,515.00 | 26.00 | 0.00 | - | 2 | 3 |
| 544.90 | 0.00 | - | 1 | 1 | 2,530.00 | 77.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,535.00 | 86.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,545.00 | 22.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,550.00 | 41.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,560.00 | 58.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,570.00 | 49.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,575.00 | 93.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,590.00 | 96.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,595.00 | 97.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,600.00 | 25.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,605.00 | 99.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,610.00 | 36.00 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,615.00 | 23.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,625.00 | 24.54 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,635.00 | 68.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,640.00 | 106.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,650.00 | 48.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,655.00 | 103.90 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,660.00 | 40.88 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,665.00 | 72.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,670.00 | 220.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,675.00 | 45.79 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,680.00 | 107.10 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,685.00 | 225.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,690.00 | 227.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,695.00 | 39.06 | 0.00 | - | 1 | 1 |
| 464.50 | 0.00 | - | 1 | 1 | 2,700.00 | 39.50 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 2,705.00 | 233.20 | 0.00 | - | - | 0 |
| 663.50 | 0.00 | - | - | 1 | 2,710.00 | 37.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,720.00 | 42.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,730.00 | 40.27 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,740.00 | 49.97 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 2,750.00 | 35.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,760.00 | 34.83 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,770.00 | 260.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,780.00 | 265.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,790.00 | 46.60 | 0.00 | - | 5 | 7 |
| 539.70 | 0.00 | - | 2 | 2 | 2,800.00 | 39.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 2,810.00 | 53.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,820.00 | 98.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,830.00 | 105.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,840.00 | 104.30 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 2,850.00 | 40.00 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 2,860.00 | 108.80 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 2,870.00 | 111.10 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 2,880.00 | 108.80 | 0.00 | - | 2 | 3 |
| 794.50 | 0.00 | - | 1 | 1 | 2,890.00 | 114.60 | 0.00 | - | 3 | 4 |
| 679.65 | 0.00 | - | 1 | 2 | 2,900.00 | 68.59 | 0.00 | - | 9 | 12 |
| - | - | - | - | - | 2,910.00 | 70.04 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2,920.00 | 328.60 | 0.00 | - | - | 0 |
| 760.50 | 0.00 | - | 1 | 1 | 2,930.00 | 80.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,940.00 | 66.40 | 0.00 | - | 1 | 2 |
| 742.00 | 0.00 | - | 1 | 0 | 2,950.00 | 81.20 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 2,960.00 | 74.20 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 2,970.00 | 60.00 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 2,980.00 | 60.44 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,990.00 | 78.70 | 0.00 | - | 1 | 15 |
| 602.35 | 0.00 | - | 1 | 5 | 3,000.00 | 83.20 | 0.00 | - | 1 | 18 |
| 339.90 | 0.00 | - | - | 3 | 3,010.00 | 62.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,020.00 | 83.70 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,030.00 | 74.60 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 3,040.00 | 93.90 | 0.00 | - | 1 | 7 |
| 395.00 | 0.00 | - | - | 1 | 3,050.00 | 92.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,060.00 | 90.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,070.00 | 92.80 | 0.00 | - | 1 | 3 |
| 244.80 | 0.00 | - | 1 | 1 | 3,075.00 | 79.80 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,080.00 | 99.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,095.00 | 80.90 | 0.00 | - | 1 | 1 |
| 571.35 | 0.00 | - | 16 | 12 | 3,100.00 | 79.00 | 0.00 | - | 2 | 30 |
| 295.50 | 0.00 | - | - | 2 | 3,110.00 | 148.00 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 3,115.00 | 247.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,125.00 | 261.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,135.00 | 96.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,145.00 | 483.00 | 0.00 | - | - | 1 |
| 462.90 | 0.00 | - | 1 | 1 | 3,150.00 | 127.80 | 0.00 | - | 18 | 22 |
| 620.40 | 0.00 | - | - | 0 | 3,160.00 | 275.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,175.00 | 283.10 | 0.00 | - | - | 1 |
| 462.00 | 0.00 | - | 1 | 1 | 3,180.00 | 127.90 | 0.00 | - | - | 1 |
| 670.60 | 0.00 | - | - | 1 | 3,185.00 | 122.70 | 0.00 | - | 1 | 3 |
| 530.00 | 0.00 | - | 1 | 2 | 3,200.00 | 107.00 | 0.00 | - | 15 | 19 |
| - | - | - | - | - | 3,210.00 | 145.65 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,215.00 | 107.25 | 0.00 | - | - | 10 |
| - | - | - | - | - | 3,220.00 | 111.40 | 0.00 | - | 1 | 1 |
| 190.70 | 0.00 | - | 2 | 2 | 3,225.00 | 133.30 | 0.00 | - | - | 5 |
| 539.00 | 0.00 | - | 6 | 7 | 3,245.00 | 119.30 | 0.00 | - | 2 | 2 |
| 181.90 | 0.00 | - | 1 | 1 | 3,250.00 | 140.90 | 0.00 | - | 1 | 4 |
| 336.36 | 0.00 | - | 1 | 1 | 3,265.00 | - | - | - | - | - |
| - | - | - | - | - | 3,270.00 | 118.80 | 0.00 | - | 2 | 3 |
| 289.84 | 0.00 | - | 1 | 2 | 3,280.00 | 132.10 | 0.00 | - | - | 2 |
| 484.88 | 0.00 | - | 1 | 3 | 3,290.00 | - | - | - | - | - |
| 528.77 | 0.00 | - | 10 | 10 | 3,300.00 | 156.50 | 0.00 | - | 1 | 27 |
| 466.67 | 0.00 | - | 3 | 3 | 3,320.00 | 131.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,330.00 | 180.60 | 0.00 | - | 1 | 1 |
| 420.00 | 0.00 | - | - | 1 | 3,340.00 | - | - | - | - | - |
| 474.40 | 0.00 | - | 1 | 1 | 3,350.00 | 167.80 | 0.00 | - | 1 | 2 |
| 273.95 | 0.00 | - | 1 | 0 | 3,360.00 | - | - | - | - | - |
| 421.40 | 0.00 | - | 1 | 1 | 3,370.00 | - | - | - | - | - |
| 354.00 | 0.00 | - | 1 | 2 | 3,380.00 | 163.00 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 3,390.00 | 191.00 | 0.00 | - | 1 | 3 |
| 310.90 | 0.00 | - | 1 | 5 | 3,400.00 | 173.24 | 0.00 | - | 3 | 23 |
| 257.95 | 0.00 | - | 1 | 1 | 3,410.00 | 139.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,420.00 | 202.90 | 0.00 | - | 1 | 2 |
| 248.00 | 0.00 | - | 1 | 1 | 3,430.00 | 408.10 | 0.00 | - | 1 | 1 |
| 241.88 | 0.00 | - | 1 | 0 | 3,440.00 | - | - | - | - | - |
| 339.05 | 0.00 | - | 1 | 3 | 3,450.00 | 183.00 | 0.00 | - | 2 | 5 |
| 306.40 | 0.00 | - | 3 | 3 | 3,460.00 | - | - | - | - | - |
| - | - | - | - | - | 3,470.00 | 232.40 | 0.00 | - | 1 | 2 |
| 386.00 | 0.00 | - | 2 | 2 | 3,480.00 | 216.58 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,490.00 | 173.00 | 0.00 | - | 2 | 2 |
| 294.00 | 0.00 | - | 2 | 25 | 3,500.00 | 256.70 | 0.00 | - | 1 | 28 |
| 310.10 | 0.00 | - | 5 | 6 | 3,520.00 | 229.50 | 0.00 | - | 1 | 5 |
| 306.30 | 0.00 | - | 4 | 5 | 3,530.00 | 280.04 | 0.00 | - | - | 1 |
| 302.60 | 0.00 | - | 2 | 0 | 3,540.00 | 188.00 | 0.00 | - | 1 | 2 |
| 271.33 | 0.00 | - | 1 | 8 | 3,550.00 | 225.00 | 0.00 | - | 1 | 13 |
| 262.50 | 0.00 | - | 1 | 6 | 3,560.00 | 214.83 | 0.00 | - | 5 | 6 |
| 335.00 | 0.00 | - | 5 | 5 | 3,570.00 | 236.00 | 0.00 | - | 1 | 2 |
| 347.90 | 0.00 | - | 1 | 2 | 3,580.00 | 278.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,590.00 | 270.40 | 0.00 | - | 1 | 1 |
| 330.84 | 0.00 | - | 1 | 15 | 3,600.00 | 235.10 | 0.00 | - | 2 | 24 |
| 228.40 | 0.00 | - | 6 | 21 | 3,650.00 | 287.21 | +45.54 | +18.84% | 2 | 7 |
| 200.10 | 0.00 | - | 2 | 21 | 3,700.00 | 310.00 | 0.00 | - | 1 | 21 |
| 165.40 | +18.68 | +12.73% | 1 | 8 | 3,750.00 | 354.20 | 0.00 | - | 1 | 7 |
| 131.25 | 0.00 | - | 1 | 17 | 3,800.00 | 390.00 | 0.00 | - | 1 | 2 |
| 118.00 | 0.00 | - | 1 | 29 | 3,850.00 | 262.20 | 0.00 | - | 2 | 2 |
| 126.40 | 0.00 | - | 1 | 5 | 3,900.00 | 488.20 | 0.00 | - | 1 | 5 |
| 139.50 | 0.00 | - | - | 1 | 3,950.00 | 447.50 | 0.00 | - | 1 | 1 |
| 151.35 | 0.00 | - | 1 | 30 | 4,000.00 | 554.17 | 0.00 | - | 1 | 7 |
| 103.70 | 0.00 | - | 1 | 7 | 4,050.00 | - | - | - | - | - |
| 137.14 | 0.00 | - | 6 | 14 | 4,100.00 | 483.90 | 0.00 | - | 1 | 2 |
| 59.30 | 0.00 | - | 2 | 9 | 4,150.00 | 518.80 | 0.00 | - | 2 | 2 |
| 98.12 | 0.00 | - | 1 | 142 | 4,200.00 | 554.30 | 0.00 | - | 3 | 4 |
| 97.90 | 0.00 | - | 1 | 1 | 4,250.00 | - | - | - | - | - |
| 42.10 | 0.00 | - | 1 | 24 | 4,300.00 | 629.60 | 0.00 | - | 2 | 2 |
| 75.50 | 0.00 | - | 1 | 0 | 4,350.00 | - | - | - | - | - |
| 32.20 | 0.00 | - | 1 | 138 | 4,400.00 | 741.80 | 0.00 | - | 1 | 0 |
| 158.40 | 0.00 | - | 2 | 2 | 4,450.00 | - | - | - | - | - |
| 48.72 | 0.00 | - | 1 | 14 | 4,500.00 | 809.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,550.00 | 834.00 | 0.00 | - | - | 0 |
| 47.60 | 0.00 | - | 1 | 79 | 4,600.00 | 794.30 | 0.00 | - | 1 | 0 |
| 33.00 | 0.00 | - | 1 | 227 | 4,700.00 | - | - | - | - | - |
| 29.20 | 0.00 | - | 1 | 16 | 4,800.00 | - | - | - | - | - |
| 23.45 | 0.00 | - | 1 | 36 | 4,900.00 | 1,405.72 | 0.00 | - | - | 0 |
| 9.20 | 0.00 | - | 2 | 68 | 5,000.00 | 1,505.22 | 0.00 | - | - | 0 |
| 12.86 | 0.00 | - | 1 | 1 | 5,050.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 2 | 56 | 5,100.00 | - | - | - | - | - |
| 34.40 | 0.00 | - | - | 2 | 5,150.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 2 | 121 | 5,200.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 2 | 83 | 5,300.00 | 1,844.40 | 0.00 | - | 1 | 0 |
| 5.20 | 0.00 | - | 1 | 25 | 5,400.00 | - | - | - | - | - |
| 5.12 | 0.00 | - | 2 | 12 | 5,500.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 9 | 46 | 5,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.