Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG241018C01860000 | 2024-03-20 2:00PM EDT | 1,860.00 | 1,770.90 | 1,588.90 | 1,608.90 | 0.00 | - | - | 1 | 0.00% |
| BKNG241018C01900000 | 2024-03-13 3:30PM EDT | 1,900.00 | 1,648.80 | 1,667.50 | 1,687.40 | 0.00 | - | - | 1 | 69.23% |
| BKNG241018C01960000 | 2024-03-14 10:21AM EDT | 1,960.00 | 1,622.90 | 1,610.00 | 1,629.80 | 0.00 | - | 1 | 1 | 67.13% |
| BKNG241018C01980000 | 2024-03-20 2:36PM EDT | 1,980.00 | 1,679.80 | 1,474.40 | 1,494.40 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG241018C02000000 | 2024-03-20 2:36PM EDT | 2,000.00 | 1,661.60 | 1,455.20 | 1,475.20 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG241018C02250000 | 2024-02-23 1:12PM EDT | 2,250.00 | 1,373.10 | 1,434.00 | 1,452.00 | 0.00 | - | 1 | 1 | 78.61% |
| BKNG241018C02600000 | 2024-03-06 2:37PM EDT | 2,600.00 | 920.31 | 1,082.90 | 1,100.00 | 0.00 | - | 1 | 1 | 60.44% |
| BKNG241018C02700000 | 2024-03-27 3:23PM EDT | 2,700.00 | 1,063.70 | 902.70 | 922.70 | 0.00 | - | 1 | 2 | 44.62% |
| BKNG241018C02750000 | 2024-03-20 3:16PM EDT | 2,750.00 | 972.00 | 775.00 | 795.00 | 0.00 | - | - | 1 | 26.68% |
| BKNG241018C03300000 | 2024-03-15 3:55PM EDT | 3,300.00 | 403.20 | 465.50 | 482.00 | 0.00 | - | 1 | 2 | 38.52% |
| BKNG241018C03350000 | 2024-03-20 12:06PM EDT | 3,350.00 | 460.00 | 343.70 | 361.50 | 0.00 | - | 2 | 3 | 28.29% |
| BKNG241018C03500000 | 2024-04-17 11:42AM EDT | 3,500.00 | 294.70 | 313.00 | 330.40 | 0.00 | - | - | 2 | 33.13% |
| BKNG241018C03550000 | 2024-04-15 12:22PM EDT | 3,550.00 | 321.40 | 285.00 | 303.80 | 0.00 | - | 2 | 4 | 32.72% |
| BKNG241018C03600000 | 2024-03-22 9:40AM EDT | 3,600.00 | 348.28 | 220.00 | 236.50 | 0.00 | - | 1 | 3 | 27.99% |
| BKNG241018C03640000 | 2024-04-12 10:48AM EDT | 3,640.00 | 289.60 | 241.00 | 259.40 | 0.00 | - | 2 | 2 | 32.03% |
| BKNG241018C03645000 | 2024-04-17 11:01AM EDT | 3,645.00 | 235.30 | 239.00 | 255.90 | 0.00 | - | - | 4 | 31.87% |
| BKNG241018C03650000 | 2024-04-23 2:45PM EDT | 3,650.00 | 260.77 | 237.50 | 253.50 | 0.00 | - | 1 | 3 | 31.83% |
| BKNG241018C03655000 | 2024-03-21 3:54PM EDT | 3,655.00 | 337.50 | 196.50 | 211.50 | 0.00 | - | - | 1 | 27.69% |
| BKNG241018C03670000 | 2024-04-12 3:00PM EDT | 3,670.00 | 257.00 | 228.00 | 245.70 | 0.00 | - | 1 | 1 | 31.82% |
| BKNG241018C03675000 | 2024-04-12 3:13PM EDT | 3,675.00 | 256.20 | 224.00 | 243.20 | 0.00 | - | 1 | 2 | 31.76% |
| BKNG241018C03680000 | 2024-04-15 1:59PM EDT | 3,680.00 | 240.90 | 224.00 | 241.90 | 0.00 | - | - | 4 | 31.82% |
| BKNG241018C03690000 | 2024-04-04 3:20PM EDT | 3,690.00 | 278.80 | 220.00 | 235.50 | 0.00 | - | 2 | 1 | 31.55% |
| BKNG241018C03700000 | 2024-04-18 3:58PM EDT | 3,700.00 | 193.00 | 214.10 | 230.80 | 0.00 | - | 1 | 10 | 31.45% |
| BKNG241018C03765000 | 2024-04-15 11:18AM EDT | 3,765.00 | 227.40 | 189.30 | 203.90 | 0.00 | - | - | 4 | 31.03% |
| BKNG241018C03785000 | 2024-04-19 9:36AM EDT | 3,785.00 | 168.90 | 181.60 | 196.10 | 0.00 | - | 1 | 1 | 30.91% |
| BKNG241018C03800000 | 2024-04-23 2:45PM EDT | 3,800.00 | 195.07 | 177.70 | 190.60 | 0.00 | - | 1 | 4 | 30.84% |
| BKNG241018C03805000 | 2024-04-04 1:13PM EDT | 3,805.00 | 266.00 | 173.30 | 188.10 | 0.00 | - | 1 | 1 | 30.75% |
| BKNG241018C03810000 | 2024-03-20 3:45PM EDT | 3,810.00 | 235.90 | 141.80 | 155.00 | 0.00 | - | - | 2 | 27.36% |
| BKNG241018C03820000 | 2024-03-20 3:17PM EDT | 3,820.00 | 234.30 | 139.40 | 154.20 | 0.00 | - | - | 1 | 27.60% |
| BKNG241018C03850000 | 2024-04-17 11:09AM EDT | 3,850.00 | 159.24 | 158.10 | 172.60 | 0.00 | - | 2 | 4 | 30.57% |
| BKNG241018C03900000 | 2024-04-02 1:05PM EDT | 3,900.00 | 188.60 | 140.30 | 155.20 | 0.00 | - | 1 | 3 | 30.24% |
| BKNG241018C03950000 | 2024-04-04 11:28AM EDT | 3,950.00 | 204.00 | 126.60 | 142.00 | 0.00 | - | 1 | 10 | 30.26% |
| BKNG241018C04000000 | 2024-04-23 1:41PM EDT | 4,000.00 | 122.00 | 113.10 | 127.20 | 0.00 | - | 7 | 28 | 29.97% |
| BKNG241018C04050000 | 2024-03-20 3:39PM EDT | 4,050.00 | 154.60 | 84.30 | 94.20 | 0.00 | - | - | 1 | 27.28% |
| BKNG241018C04100000 | 2024-04-16 9:35AM EDT | 4,100.00 | 104.40 | 94.30 | 103.70 | 0.00 | - | 1 | 3 | 29.75% |
| BKNG241018C04200000 | 2024-03-22 9:56AM EDT | 4,200.00 | 115.30 | 60.00 | 70.00 | 0.00 | - | 1 | 0 | 27.59% |
| BKNG241018C04300000 | 2024-03-22 9:56AM EDT | 4,300.00 | 94.00 | 45.40 | 57.50 | 0.00 | - | 1 | 0 | 27.82% |
| BKNG241018C04350000 | 2024-04-17 11:56AM EDT | 4,350.00 | 54.40 | 50.60 | 59.90 | 0.00 | - | 3 | 13 | 29.23% |
| BKNG241018C04400000 | 2024-04-16 1:01PM EDT | 4,400.00 | 47.85 | 44.40 | 53.20 | 0.00 | - | 2 | 3 | 29.11% |
| BKNG241018C04450000 | 2024-03-21 11:44AM EDT | 4,450.00 | 74.00 | 28.10 | 42.50 | 0.00 | - | - | 2 | 28.12% |
| BKNG241018C04550000 | 2024-03-15 11:43AM EDT | 4,550.00 | 43.35 | 37.30 | 49.60 | 0.00 | - | 1 | 1 | 31.27% |
| BKNG241018C04600000 | 2024-03-15 11:38AM EDT | 4,600.00 | 38.00 | 34.90 | 44.50 | 0.00 | - | 1 | 0 | 31.19% |
| BKNG241018C04950000 | 2024-03-07 4:17PM EDT | 4,950.00 | 18.70 | 18.50 | 26.70 | 0.00 | - | - | 1 | 32.63% |
| BKNG241018C05000000 | 2024-04-12 2:51PM EDT | 5,000.00 | 15.45 | 6.80 | 15.00 | 0.00 | - | 1 | 0 | 29.59% |
| BKNG241018C05100000 | 2024-02-21 11:36AM EDT | 5,100.00 | 49.63 | 12.40 | 20.70 | 0.00 | - | 2 | 1 | 32.90% |
| BKNG241018C05200000 | 2024-02-22 4:22PM EDT | 5,200.00 | 62.08 | 8.70 | 17.10 | 0.00 | - | 2 | 0 | 32.94% |
| BKNG241018C05300000 | 2024-04-17 2:15PM EDT | 5,300.00 | 4.60 | 0.80 | 9.00 | 0.00 | - | 2 | 2 | 30.51% |
| BKNG241018C05500000 | 2024-02-23 10:56AM EDT | 5,500.00 | 10.00 | 2.70 | 10.40 | 0.00 | - | 4 | 1 | 33.50% |
| BKNG241018C05600000 | 2024-03-07 10:30AM EDT | 5,600.00 | 4.70 | 2.35 | 9.10 | 0.00 | - | - | 1 | 33.84% |
| BKNG241018C05700000 | 2024-04-12 3:13PM EDT | 5,700.00 | 4.09 | 0.00 | 5.80 | 0.00 | - | 2 | 0 | 32.59% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG241018P01780000 | 2024-03-04 4:07PM EDT | 1,780.00 | 3.51 | 0.00 | 5.60 | 0.00 | - | 2 | 9 | 47.57% |
| BKNG241018P01850000 | 2024-04-09 10:59AM EDT | 1,850.00 | 3.20 | 0.00 | 6.80 | 0.00 | - | 1 | 8 | 46.50% |
| BKNG241018P01860000 | 2024-04-09 11:44AM EDT | 1,860.00 | 3.20 | 0.00 | 6.90 | 0.00 | - | 2 | 3 | 46.26% |
| BKNG241018P01880000 | 2024-04-16 9:30AM EDT | 1,880.00 | 4.60 | 0.00 | 7.20 | 0.00 | - | - | 1 | 45.87% |
| BKNG241018P01900000 | 2024-04-02 11:41AM EDT | 1,900.00 | 5.00 | 0.00 | 7.40 | 0.00 | - | 6 | 6 | 45.38% |
| BKNG241018P01920000 | 2024-03-20 2:31PM EDT | 1,920.00 | 2.05 | 0.85 | 9.40 | 0.00 | - | - | 6 | 46.50% |
| BKNG241018P01940000 | 2024-03-20 2:32PM EDT | 1,940.00 | 2.40 | 1.25 | 9.80 | 0.00 | - | - | 6 | 46.13% |
| BKNG241018P01950000 | 2024-04-24 3:16PM EDT | 1,950.00 | 4.30 | 0.15 | 8.10 | 0.00 | - | 5 | 8 | 44.33% |
| BKNG241018P01960000 | 2024-03-20 2:27PM EDT | 1,960.00 | 3.08 | 3.70 | 10.10 | 0.00 | - | - | 6 | 45.66% |
| BKNG241018P01980000 | 2024-04-25 1:08PM EDT | 1,980.00 | 5.20 | 1.00 | 8.50 | 0.00 | - | 1 | 7 | 43.66% |
| BKNG241018P02000000 | 2024-02-15 12:45PM EDT | 2,000.00 | 8.30 | 4.70 | 10.60 | 0.00 | - | 10 | 10 | 44.65% |
| BKNG241018P02050000 | 2024-02-15 10:36AM EDT | 2,050.00 | 3.40 | 6.20 | 12.10 | 0.00 | - | 4 | 4 | 43.99% |
| BKNG241018P02100000 | 2024-02-15 10:37AM EDT | 2,100.00 | 5.80 | 8.00 | 14.50 | 0.00 | - | 3 | 3 | 43.75% |
| BKNG241018P02150000 | 2024-03-07 3:30PM EDT | 2,150.00 | 13.00 | 6.20 | 13.30 | 0.00 | - | 1 | 3 | 41.34% |
| BKNG241018P02300000 | 2024-04-22 1:40PM EDT | 2,300.00 | 15.50 | 9.30 | 15.40 | 0.00 | - | 2 | 1 | 37.55% |
| BKNG241018P02400000 | 2024-04-25 1:08PM EDT | 2,400.00 | 18.20 | 13.40 | 19.40 | 0.00 | - | 1 | 2 | 36.12% |
| BKNG241018P02500000 | 2024-04-19 12:18PM EDT | 2,500.00 | 29.70 | 18.60 | 23.50 | 0.00 | - | 1 | 16 | 34.43% |
| BKNG241018P02550000 | 2024-04-01 11:12AM EDT | 2,550.00 | 24.78 | 20.00 | 28.30 | 0.00 | - | 2 | 2 | 34.36% |
| BKNG241018P02600000 | 2024-04-23 2:24PM EDT | 2,600.00 | 30.00 | 23.60 | 31.40 | 0.00 | - | 4 | 6 | 33.63% |
| BKNG241018P02650000 | 2024-04-16 10:18AM EDT | 2,650.00 | 42.23 | 27.40 | 35.50 | 0.00 | - | - | 1 | 33.07% |
| BKNG241018P02700000 | 2024-03-05 3:13PM EDT | 2,700.00 | 56.00 | 36.90 | 51.70 | 0.00 | - | 1 | 1 | 35.15% |
| BKNG241018P02750000 | 2024-04-03 1:45PM EDT | 2,750.00 | 39.55 | 36.30 | 45.40 | 0.00 | - | 1 | 0 | 32.03% |
| BKNG241018P02800000 | 2024-04-26 10:58AM EDT | 2,800.00 | 44.45 | 42.40 | 49.90 | +0.95 | +2.18% | 3 | 7 | 31.26% |
| BKNG241018P02850000 | 2024-03-27 3:45PM EDT | 2,850.00 | 48.07 | 48.00 | 57.60 | 0.00 | - | 1 | 0 | 31.01% |
| BKNG241018P02900000 | 2024-04-25 2:36PM EDT | 2,900.00 | 61.00 | 53.90 | 63.20 | 0.00 | - | 1 | 4 | 30.24% |
| BKNG241018P02950000 | 2024-04-19 3:00PM EDT | 2,950.00 | 91.31 | 62.20 | 73.70 | 0.00 | - | 1 | 21 | 30.18% |
| BKNG241018P03000000 | 2024-04-18 1:13PM EDT | 3,000.00 | 95.00 | 71.00 | 82.60 | 0.00 | - | 2 | 25 | 29.71% |
| BKNG241018P03050000 | 2024-03-18 9:41AM EDT | 3,050.00 | 108.60 | 102.40 | 115.00 | 0.00 | - | 1 | 1 | 32.40% |
| BKNG241018P03100000 | 2024-04-15 10:33AM EDT | 3,100.00 | 96.00 | 90.70 | 103.10 | 0.00 | - | - | 4 | 28.76% |
| BKNG241018P03150000 | 2024-04-23 11:37AM EDT | 3,150.00 | 107.30 | 102.40 | 116.40 | 0.00 | - | 2 | 11 | 28.49% |
| BKNG241018P03200000 | 2024-04-23 11:36AM EDT | 3,200.00 | 120.80 | 114.90 | 129.50 | 0.00 | - | 6 | 4 | 28.05% |
| BKNG241018P03250000 | 2024-04-17 11:09AM EDT | 3,250.00 | 164.25 | 129.10 | 144.00 | 0.00 | - | - | 2 | 27.64% |
| BKNG241018P03300000 | 2024-04-19 3:45PM EDT | 3,300.00 | 195.05 | 145.80 | 156.40 | 0.00 | - | 1 | 7 | 26.84% |
| BKNG241018P03350000 | 2024-04-22 2:02PM EDT | 3,350.00 | 182.80 | 162.60 | 176.70 | 0.00 | - | 2 | 2 | 26.80% |
| BKNG241018P03400000 | 2024-04-12 3:44PM EDT | 3,400.00 | 203.70 | 179.90 | 195.50 | 0.00 | - | 1 | 4 | 26.42% |
| BKNG241018P03450000 | 2024-04-24 1:13PM EDT | 3,450.00 | 210.60 | 200.10 | 215.70 | 0.00 | - | 1 | 4 | 26.05% |
| BKNG241018P03500000 | 2024-04-24 9:40AM EDT | 3,500.00 | 218.20 | 222.30 | 238.30 | 0.00 | - | 1 | 4 | 25.76% |
| BKNG241018P03550000 | 2024-03-22 11:01AM EDT | 3,550.00 | 224.56 | 300.70 | 319.10 | 0.00 | - | 2 | 11 | 31.33% |
| BKNG241018P03600000 | 2024-04-08 2:11PM EDT | 3,600.00 | 251.22 | 268.00 | 286.00 | 0.00 | - | 3 | 7 | 24.97% |
| BKNG241018P03635000 | 2024-02-26 4:09PM EDT | 3,635.00 | 321.10 | 226.80 | 242.00 | 0.00 | - | 1 | 1 | 18.22% |
| BKNG241018P03650000 | 2024-04-26 3:13PM EDT | 3,650.00 | 300.79 | 295.50 | 313.60 | +44.52 | +17.37% | 2 | 5 | 24.72% |
| BKNG241018P03660000 | 2024-04-19 1:04PM EDT | 3,660.00 | 367.35 | 301.00 | 318.40 | 0.00 | - | 20 | 0 | 24.58% |
| BKNG241018P03665000 | 2024-04-19 1:04PM EDT | 3,665.00 | 370.55 | 303.00 | 321.00 | 0.00 | - | 20 | 0 | 24.52% |
| BKNG241018P03770000 | 2024-02-21 12:37PM EDT | 3,770.00 | 315.20 | 318.10 | 338.00 | 0.00 | - | - | 4 | 18.75% |
| BKNG241018P03780000 | 2024-03-21 3:43PM EDT | 3,780.00 | 317.70 | 443.70 | 463.60 | 0.00 | - | - | 4 | 31.66% |
| BKNG241018P03835000 | 2024-04-10 9:35AM EDT | 3,835.00 | 397.50 | 407.10 | 427.00 | 0.00 | - | - | 1 | 23.53% |
| BKNG241018P03950000 | 2024-02-28 11:24AM EDT | 3,950.00 | 539.40 | 418.00 | 434.00 | 0.00 | - | - | 1 | 10.05% |
| BKNG241018P04350000 | 2024-04-12 11:58AM EDT | 4,350.00 | 820.60 | 828.90 | 848.90 | 0.00 | - | 1 | 1 | 21.50% |
| BKNG241018P04400000 | 2024-02-20 4:06PM EDT | 4,400.00 | 747.90 | 756.00 | 774.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG241018P04450000 | 2024-02-20 4:06PM EDT | 4,450.00 | 789.70 | 800.00 | 820.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG241018P04500000 | 2024-02-21 4:49PM EDT | 4,500.00 | 792.00 | 868.10 | 888.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG241018P04550000 | 2024-02-21 2:54PM EDT | 4,550.00 | 837.20 | 916.10 | 936.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG241018P04600000 | 2024-02-21 11:21AM EDT | 4,600.00 | 884.80 | 966.10 | 986.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG241018P04650000 | 2024-02-16 10:39AM EDT | 4,650.00 | 928.90 | 1,224.00 | 1,242.00 | 0.00 | - | 1 | 0 | 43.18% |
| BKNG241018P04750000 | 2024-02-22 10:41AM EDT | 4,750.00 | 942.40 | 1,116.10 | 1,136.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG241018P04800000 | 2024-02-22 10:41AM EDT | 4,800.00 | 988.70 | 1,166.10 | 1,186.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.