Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,469.95+14.88 (+0.61%)
At close: 04:00PM EST
2,473.00 +3.05 (+0.12%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG250117C008400002023-01-17 12:12PM EST840.001,586.000.000.000.00--00.00%
BKNG250117C010000002023-02-03 2:06PM EST1,000.001,569.000.000.000.00-100.00%
BKNG250117C010800002022-10-26 8:31AM EST1,080.00996.100.000.000.00--00.00%
BKNG250117C012000002022-09-15 9:50AM EST1,200.001,002.00719.50738.500.00--30.00%
BKNG250117C012400002022-11-07 3:11PM EST1,240.00841.04924.50942.000.00--10.00%
BKNG250117C012800002022-09-20 10:58AM EST1,280.00895.00803.20822.000.00--10.00%
BKNG250117C013000002022-09-15 11:21AM EST1,300.00914.00658.50678.000.00-340.00%
BKNG250117C013200002022-09-19 9:18AM EST1,320.00845.00740.00758.000.00--10.00%
BKNG250117C013400002022-09-20 2:59PM EST1,340.00833.00722.10741.500.00--20.00%
BKNG250117C014000002022-09-13 12:00PM EST1,400.00836.00612.10631.500.00-110.00%
BKNG250117C014200002022-09-15 2:52PM EST1,420.00831.50589.50608.500.00--20.00%
BKNG250117C014400002022-09-15 11:21AM EST1,440.00822.30578.50597.500.00--10.00%
BKNG250117C014800002022-09-20 9:07AM EST1,480.00764.00670.10689.000.00--10.00%
BKNG250117C015000002023-02-03 12:39PM EST1,500.001,167.730.000.000.00-100.00%
BKNG250117C015200002022-10-07 1:49PM EST1,520.00557.70692.00711.000.00-440.00%
BKNG250117C015400002022-09-20 9:08AM EST1,540.00730.00636.50654.500.00--10.00%
BKNG250117C016600002022-10-12 2:41PM EST1,660.00487.35718.00736.500.00-670.00%
BKNG250117C016800002022-10-12 2:41PM EST1,680.00477.55708.00726.000.00--50.00%
BKNG250117C017000002023-02-06 2:36PM EST1,700.001,022.250.000.000.00-200.00%
BKNG250117C017100002022-10-25 2:15PM EST1,710.00600.46644.00662.500.00-110.00%
BKNG250117C017200002022-10-25 2:15PM EST1,720.00595.16638.00656.000.00--10.00%
BKNG250117C017400002022-10-25 2:02PM EST1,740.00584.85627.00645.500.00-120.00%
BKNG250117C017500002022-10-25 2:02PM EST1,750.00578.95621.50640.000.00-120.00%
BKNG250117C018000002023-01-31 2:29PM EST1,800.00895.180.000.000.00-100.00%
BKNG250117C018100002023-01-31 3:54PM EST1,810.00898.100.000.000.00-200.00%
BKNG250117C018200002023-01-31 3:54PM EST1,820.00891.100.000.000.00--00.00%
BKNG250117C018800002022-12-14 2:44PM EST1,880.00590.00774.20792.000.00-112836.50%
BKNG250117C018900002022-11-01 1:28PM EST1,890.00538.50614.00630.000.00--219.43%
BKNG250117C019100002023-01-27 11:07AM EST1,910.00853.000.000.000.00-600.00%
BKNG250117C019500002022-09-20 10:16AM EST1,950.00514.50444.20462.500.00--10.00%
BKNG250117C020000002023-02-06 2:36PM EST2,000.00813.760.000.000.00-200.00%
BKNG250117C021000002023-01-30 11:25AM EST2,100.00722.840.000.000.00-100.00%
BKNG250117C021500002023-01-17 10:24AM EST2,150.00642.980.000.000.00--00.00%
BKNG250117C021600002023-01-09 9:46AM EST2,160.00580.530.000.000.00-100.00%
BKNG250117C021800002023-01-25 11:21AM EST2,180.00641.200.000.000.00--00.00%
BKNG250117C022000002023-01-25 11:21AM EST2,200.00629.900.000.000.00-100.00%
BKNG250117C022300002023-01-25 11:21AM EST2,230.00613.200.000.000.00-100.00%
BKNG250117C022400002023-01-24 3:39PM EST2,240.00620.000.000.000.00-100.00%
BKNG250117C022700002023-01-05 2:47PM EST2,270.00487.60632.40650.000.00-2541.84%
BKNG250117C022800002022-12-13 3:37PM EST2,280.00431.00526.30539.900.00-11233.45%
BKNG250117C023000002023-01-30 10:16AM EST2,300.00600.000.000.000.00-100.00%
BKNG250117C023100002022-10-12 2:40PM EST2,310.00243.27405.50423.500.00--825.49%
BKNG250117C023200002023-01-17 3:54PM EST2,320.00539.400.000.000.00-100.00%
BKNG250117C023500002023-01-05 2:06PM EST2,350.00448.70588.70605.900.00--241.08%
BKNG250117C023800002023-02-01 2:37PM EST2,380.00547.080.000.000.00--00.00%
BKNG250117C024000002022-12-21 1:58PM EST2,400.00340.00494.50510.600.00-2435.36%
BKNG250117C024200002023-02-01 2:37PM EST2,420.00526.410.000.000.00--00.00%
BKNG250117C024400002023-01-23 10:20AM EST2,440.00489.000.000.000.00--00.00%
BKNG250117C024500002023-01-23 10:11AM EST2,450.00478.000.000.000.00--00.00%
BKNG250117C024600002023-01-23 10:13AM EST2,460.00479.000.000.000.00--00.00%
BKNG250117C024800002023-01-23 10:13AM EST2,480.00470.000.000.000.00-200.05%
BKNG250117C025000002023-01-23 10:14AM EST2,500.00461.000.000.000.00-200.20%
BKNG250117C025500002023-01-27 11:24AM EST2,550.00496.000.000.000.00-500.39%
BKNG250117C026000002023-01-26 2:45PM EST2,600.00444.000.000.000.00-100.78%
BKNG250117C027000002023-01-27 11:24AM EST2,700.00426.500.000.000.00-501.56%
BKNG250117C027500002022-12-16 11:47AM EST2,750.00226.00346.60365.100.00-101034.23%
BKNG250117C028000002023-01-17 10:24AM EST2,800.00348.310.000.000.00--01.56%
BKNG250117C028500002022-09-16 8:30AM EST2,850.00238.30116.10134.000.00-1219.29%
BKNG250117C029000002022-11-14 10:43AM EST2,900.00222.65208.00224.000.00-3927.17%
BKNG250117C029500002022-12-08 3:42PM EST2,950.00196.20248.30266.000.00-2231.29%
BKNG250117C030000002023-01-30 10:23AM EST3,000.00289.480.000.000.00-203.13%
BKNG250117C031000002023-01-17 3:13PM EST3,100.00253.670.000.000.00--03.13%
BKNG250117C033000002023-01-19 11:25AM EST3,300.00166.120.000.000.00--03.13%
BKNG250117C034000002023-01-30 12:46PM EST3,400.00177.780.000.000.00--03.13%
BKNG250117C035000002023-02-06 12:28PM EST3,500.00167.800.000.000.00-203.13%
BKNG250117C036000002023-02-06 10:25AM EST3,600.00143.700.000.000.00-206.25%
BKNG250117C037000002023-02-06 3:35PM EST3,700.00129.500.000.000.00-406.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG250117P008400002023-02-01 12:53PM EST840.0014.100.000.000.00-2012.50%
BKNG250117P008600002022-10-11 9:03AM EST860.0065.000.000.000.00-1312.50%
BKNG250117P008800002022-10-07 9:51AM EST880.0064.7341.2060.800.00-1857.05%
BKNG250117P009000002023-01-13 10:06AM EST900.0029.000.000.000.00-5012.50%
BKNG250117P009200002022-10-06 11:44AM EST920.0073.7246.8065.600.00-2156.35%
BKNG250117P009400002022-10-19 10:12AM EST940.0070.3846.5066.000.00-1255.28%
BKNG250117P009600002022-12-06 10:39AM EST960.0055.6636.0052.000.00-1150.70%
BKNG250117P010000002023-01-09 3:15PM EST1,000.0041.880.000.000.00-1012.50%
BKNG250117P010200002022-12-16 11:03AM EST1,020.0062.9026.5045.000.00-2648.12%
BKNG250117P010800002023-01-11 1:55PM EST1,080.0048.240.000.000.00--012.50%
BKNG250117P011000002023-01-09 3:57PM EST1,100.0054.940.000.000.00-2012.50%
BKNG250117P011200002022-11-14 11:49AM EST1,120.0078.4067.5084.000.00-3350.91%
BKNG250117P011400002022-12-02 1:29PM EST1,140.0077.8769.1085.100.00-1550.24%
BKNG250117P011600002023-01-17 2:31PM EST1,160.0048.060.000.000.00-1012.50%
BKNG250117P012000002023-01-26 9:57AM EST1,200.0040.700.000.000.00-106.25%
BKNG250117P012400002023-01-11 12:05PM EST1,240.0068.850.000.000.00-106.25%
BKNG250117P012600002023-01-20 11:42AM EST1,260.0054.000.000.000.00-106.25%
BKNG250117P012800002023-01-23 2:18PM EST1,280.0050.000.000.000.00-106.25%
BKNG250117P013000002023-01-17 11:40AM EST1,300.0067.000.000.000.00-206.25%
BKNG250117P013200002023-01-05 3:14PM EST1,320.0097.5042.1059.200.00--10038.97%
BKNG250117P013400002023-01-17 1:08PM EST1,340.0069.200.000.000.00-106.25%
BKNG250117P014000002023-01-23 2:48PM EST1,400.0065.000.000.000.00-206.25%
BKNG250117P014200002023-01-18 2:48PM EST1,420.0075.830.000.000.00-106.25%
BKNG250117P014400002023-01-23 12:15PM EST1,440.0072.500.000.000.00-106.25%
BKNG250117P014600002022-12-20 10:05AM EST1,460.00163.9075.9088.300.00-21238.78%
BKNG250117P014800002023-01-25 12:34PM EST1,480.0081.300.000.000.00--06.25%
BKNG250117P015000002023-01-30 11:59AM EST1,500.0070.500.000.000.00-206.25%
BKNG250117P015200002023-01-25 12:34PM EST1,520.0088.500.000.000.00--06.25%
BKNG250117P015400002023-01-25 11:41AM EST1,540.0088.000.000.000.00-106.25%
BKNG250117P015600002022-09-27 2:58PM EST1,560.00275.00216.20234.000.00--352.67%
BKNG250117P015800002022-11-03 9:25AM EST1,580.00219.70162.00180.000.00-1446.35%
BKNG250117P016000002023-02-02 10:48AM EST1,600.0087.200.000.000.00-306.25%
BKNG250117P016200002022-10-26 10:13AM EST1,620.00233.40193.00211.000.00--048.26%
BKNG250117P016400002023-02-01 12:46PM EST1,640.00103.600.000.000.00-6906.25%
BKNG250117P016600002022-11-03 8:38AM EST1,660.00247.93186.50203.900.00--145.69%
BKNG250117P017000002023-01-25 11:42AM EST1,700.00118.500.000.000.00--06.25%
BKNG250117P017100002023-02-01 11:22AM EST1,710.00115.700.000.000.00--06.25%
BKNG250117P017400002023-02-01 11:24AM EST1,740.00122.700.000.000.00-203.13%
BKNG250117P017500002023-01-23 12:53PM EST1,750.00129.000.000.000.00--03.13%
BKNG250117P018000002023-02-01 11:29AM EST1,800.00136.100.000.000.00--03.13%
BKNG250117P018400002023-01-17 10:42AM EST1,840.00182.200.000.000.00--03.13%
BKNG250117P018800002023-02-01 11:24AM EST1,880.00156.400.000.000.00--03.13%
BKNG250117P019200002022-12-30 11:25AM EST1,920.00310.15144.30159.600.00-2430.82%
BKNG250117P019900002023-02-02 10:49AM EST1,990.00174.900.000.000.00-303.13%
BKNG250117P020000002023-02-02 10:47AM EST2,000.00178.200.000.000.00-503.13%
BKNG250117P020100002022-12-22 3:30PM EST2,010.00385.00206.60221.400.00--133.39%
BKNG250117P020300002022-12-22 3:30PM EST2,030.00395.00214.10227.500.00--133.18%
BKNG250117P020400002022-11-03 9:33AM EST2,040.00434.48333.00350.000.00--143.65%
BKNG250117P020800002023-02-01 3:35PM EST2,080.00206.900.000.000.00-803.13%
BKNG250117P021000002022-11-28 3:41PM EST2,100.00408.30406.50426.000.00--147.56%
BKNG250117P021500002023-01-19 12:48PM EST2,150.00283.100.000.000.00--01.56%
BKNG250117P021600002022-11-28 1:00PM EST2,160.00435.70425.00444.000.00--146.34%
BKNG250117P021800002023-01-30 11:09AM EST2,180.00247.600.000.000.00-201.56%
BKNG250117P022000002023-01-30 11:09AM EST2,200.00255.600.000.000.00-201.56%
BKNG250117P022200002023-02-01 2:41PM EST2,220.00261.820.000.000.00-601.56%
BKNG250117P022300002023-01-12 12:46PM EST2,230.00361.000.000.000.00--01.56%
BKNG250117P022400002022-12-12 3:53PM EST2,240.00458.10366.00385.500.00-12438.01%
BKNG250117P022500002022-11-23 2:12PM EST2,250.00486.80486.50505.400.00--147.25%
BKNG250117P022600002023-01-24 1:49PM EST2,260.00284.300.000.000.00--01.56%
BKNG250117P022700002023-01-24 1:34PM EST2,270.00289.600.000.000.00-1001.56%
BKNG250117P022800002023-01-24 2:04PM EST2,280.00294.000.000.000.00-1000.78%
BKNG250117P022900002023-01-24 1:10PM EST2,290.00298.000.000.000.00-1000.78%
BKNG250117P023000002023-01-24 1:10PM EST2,300.00302.100.000.000.00-1000.78%
BKNG250117P023100002023-01-26 10:44AM EST2,310.00300.000.000.000.00-200.78%
BKNG250117P023200002022-11-23 2:50PM EST2,320.00531.20528.00545.700.00--147.20%
BKNG250117P023400002023-02-01 2:37PM EST2,340.00317.090.000.000.00--00.78%
BKNG250117P023500002023-01-17 3:46PM EST2,350.00365.200.000.000.00-200.78%
BKNG250117P023600002022-12-22 2:53PM EST2,360.00592.50344.60360.300.00--130.97%
BKNG250117P023800002023-02-01 2:37PM EST2,380.00333.660.000.000.00-100.39%
BKNG250117P024000002023-01-30 9:51AM EST2,400.00315.000.000.000.00--00.39%
BKNG250117P025000002023-02-06 2:37PM EST2,500.00357.500.000.000.00-100.00%
BKNG250117P025500002023-02-06 2:37PM EST2,550.00381.000.000.000.00-100.00%
BKNG250117P027000002023-02-03 9:37AM EST2,700.00483.000.000.000.00-500.00%
BKNG250117P027500002022-12-22 2:28PM EST2,750.00880.00556.00571.500.00--128.91%
BKNG250117P029000002022-12-28 12:14PM EST2,900.00949.75570.10583.800.00--021.87%
BKNG250117P030000002023-02-02 11:23AM EST3,000.00645.000.000.000.00-2100.00%
BKNG250117P031000002022-12-28 12:14PM EST3,100.001,126.25704.40721.600.00--020.18%
BKNG250117P035000002023-01-25 11:32AM EST3,500.001,122.000.000.000.00--00.00%