BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG250117C008400002023-04-26 1:55PM EDT840.001,843.071,821.501,832.000.00-1370.48%
BKNG250117C010000002023-02-13 3:34PM EDT1,000.001,552.001,512.001,530.000.00-1150.00%
BKNG250117C010800002022-10-26 9:31AM EDT1,080.00996.100.000.000.00--00.00%
BKNG250117C012000002022-09-15 10:50AM EDT1,200.001,002.00719.50738.500.00--30.00%
BKNG250117C012400002022-11-07 4:11PM EDT1,240.00841.04924.50942.000.00--10.00%
BKNG250117C012800002022-09-20 11:58AM EDT1,280.00895.00803.20822.000.00--10.00%
BKNG250117C013000002023-06-09 10:31AM EDT1,300.001,490.001,428.001,444.00+98.00+7.04%1559.71%
BKNG250117C013200002022-09-19 10:18AM EDT1,320.00845.00740.00758.000.00--10.00%
BKNG250117C013400002022-09-20 3:59PM EDT1,340.00833.00722.10741.500.00--20.00%
BKNG250117C014000002022-09-13 1:00PM EDT1,400.00836.00612.10631.500.00-110.00%
BKNG250117C014200002023-06-09 10:31AM EDT1,420.001,388.001,327.501,343.50+556.50+66.93%1256.87%
BKNG250117C014400002022-09-15 12:21PM EDT1,440.00822.30578.50597.500.00--10.00%
BKNG250117C014600002023-05-04 12:07PM EDT1,460.001,304.971,312.001,328.000.00--158.59%
BKNG250117C014800002022-09-20 10:07AM EDT1,480.00764.00670.10689.000.00--10.00%
BKNG250117C015000002023-05-04 12:07PM EDT1,500.001,272.271,280.001,294.000.00-11157.61%
BKNG250117C015200002022-10-07 2:49PM EDT1,520.00557.70692.00711.000.00-440.00%
BKNG250117C015400002022-09-20 10:08AM EDT1,540.00730.00636.50654.500.00--10.00%
BKNG250117C016600002023-03-27 2:22PM EDT1,660.001,082.851,132.001,146.000.00-1651.62%
BKNG250117C016800002022-10-12 3:41PM EDT1,680.00477.55708.00726.000.00--50.00%
BKNG250117C017000002023-05-08 1:43PM EDT1,700.001,119.501,136.001,154.000.00-11055.42%
BKNG250117C017100002022-10-25 3:15PM EDT1,710.00600.46644.00662.500.00-110.00%
BKNG250117C017200002022-10-25 3:15PM EDT1,720.00595.16638.00656.000.00--10.00%
BKNG250117C017400002022-10-25 3:02PM EDT1,740.00584.85627.00645.500.00-120.00%
BKNG250117C017500002022-10-25 3:02PM EDT1,750.00578.95621.50640.000.00-120.00%
BKNG250117C017700002023-04-28 12:17PM EDT1,770.001,104.501,048.001,059.700.00-1150.37%
BKNG250117C018000002023-05-08 1:43PM EDT1,800.001,043.501,059.501,076.000.00-1353.33%
BKNG250117C018100002023-01-31 4:54PM EDT1,810.00898.101,038.001,056.000.00-2251.66%
BKNG250117C018200002023-01-31 4:54PM EDT1,820.00891.101,030.501,048.000.00--151.45%
BKNG250117C018800002023-06-02 9:33AM EDT1,880.00952.10964.00979.500.00-29848.77%
BKNG250117C018900002023-05-10 9:37AM EDT1,890.001,010.00995.00988.000.00-1350.67%
BKNG250117C019100002023-01-27 12:07PM EDT1,910.00853.00862.00878.900.00-6539.83%
BKNG250117C019200002023-05-10 9:37AM EDT1,920.00988.00950.50968.000.00--149.99%
BKNG250117C019500002022-09-20 11:16AM EDT1,950.00514.50444.20462.500.00--10.00%
BKNG250117C020000002023-06-02 3:37PM EDT2,000.00905.00877.00891.800.00-1146.81%
BKNG250117C020800002023-05-08 1:42PM EDT2,080.00847.00855.00870.500.00--148.94%
BKNG250117C021000002023-03-16 10:00AM EDT2,100.00705.80870.00887.500.00-2150.69%
BKNG250117C021500002023-01-17 11:24AM EDT2,150.00642.98772.10787.000.00--244.54%
BKNG250117C021600002023-04-28 12:17PM EDT2,160.00825.50775.50786.000.00-1344.93%
BKNG250117C021800002023-01-25 12:21PM EDT2,180.00641.20690.00706.000.00--138.59%
BKNG250117C022000002023-04-28 1:55PM EDT2,200.00813.32749.00762.000.00-1344.61%
BKNG250117C022300002023-01-25 12:21PM EDT2,230.00613.20660.00678.000.00-1238.50%
BKNG250117C022400002023-03-20 12:56PM EDT2,240.00669.00798.00815.900.00-2350.35%
BKNG250117C022700002023-01-05 3:47PM EDT2,270.00487.60632.40650.000.00-2537.88%
BKNG250117C022800002022-12-13 4:37PM EDT2,280.00431.00526.30539.900.00-11228.73%
BKNG250117C023000002023-03-20 12:41PM EDT2,300.00632.00759.40777.900.00-21150.21%
BKNG250117C023100002022-10-12 3:40PM EDT2,310.00243.27405.50423.500.00--819.96%
BKNG250117C023200002023-01-17 4:54PM EDT2,320.00539.40642.00660.000.00-1340.90%
BKNG250117C023500002023-01-05 3:06PM EDT2,350.00448.70588.70605.900.00--237.56%
BKNG250117C023800002023-06-02 11:53AM EDT2,380.00635.00627.00642.000.00-1241.78%
BKNG250117C024000002023-04-28 1:55PM EDT2,400.00687.35627.50638.800.00-2242.28%
BKNG250117C024200002023-05-25 3:42PM EDT2,420.00635.87602.50618.000.00--341.31%
BKNG250117C024400002023-02-24 3:28PM EDT2,440.00545.00561.00580.000.00-1138.94%
BKNG250117C024500002023-06-08 9:42AM EDT2,450.00610.50585.00598.500.00-1440.81%
BKNG250117C024600002023-03-16 1:51PM EDT2,460.00522.50644.00660.000.00-3446.19%
BKNG250117C024800002023-06-08 9:42AM EDT2,480.00592.75567.50581.500.00-1640.51%
BKNG250117C025000002023-06-09 3:58PM EDT2,500.00564.00559.00570.10-86.00-13.23%13640.29%
BKNG250117C025500002023-06-07 12:18PM EDT2,550.00563.70528.50542.000.00-82639.74%
BKNG250117C026000002023-06-07 12:39PM EDT2,600.00535.50501.50515.700.00-454239.28%
BKNG250117C026500002023-06-05 11:10AM EDT2,650.00514.15475.50490.000.00-11438.83%
BKNG250117C027000002023-06-07 12:19PM EDT2,700.00484.50449.50464.000.00-22638.30%
BKNG250117C027500002023-03-03 1:37PM EDT2,750.00499.58504.00519.800.00-11143.99%
BKNG250117C028000002023-05-22 12:26PM EDT2,800.00501.00402.00417.000.00-1437.47%
BKNG250117C028500002023-04-27 10:53AM EDT2,850.00405.90399.00412.000.00-4238.39%
BKNG250117C029000002023-06-05 9:44AM EDT2,900.00382.90357.90372.000.00-15536.60%
BKNG250117C029500002023-04-12 11:07AM EDT2,950.00345.00376.60391.000.00-1139.24%
BKNG250117C030000002023-06-01 12:58PM EDT3,000.00314.00315.50330.600.00-34635.81%
BKNG250117C031000002023-06-02 1:35PM EDT3,100.00303.82279.90292.000.00-1535.02%
BKNG250117C032000002023-05-09 2:13PM EDT3,200.00288.00262.20275.800.00-11035.77%
BKNG250117C033000002023-06-08 11:16AM EDT3,300.00252.70213.60228.300.00-202233.88%
BKNG250117C034000002023-05-16 11:30AM EDT3,400.00242.00184.00200.600.00-6833.35%
BKNG250117C035000002023-05-31 10:46AM EDT3,500.00142.86161.00176.000.00-151032.88%
BKNG250117C036000002023-06-09 11:31AM EDT3,600.00149.00146.00154.00-5.00-3.25%110532.45%
BKNG250117C037000002023-06-09 12:40PM EDT3,700.00124.82117.00134.00-18.41-12.85%111632.01%
BKNG250117C038000002023-06-08 12:21PM EDT3,800.00125.00100.00110.000.00-210630.97%
BKNG250117C039000002023-06-09 1:08PM EDT3,900.0097.1584.00102.00-7.70-7.34%1931.36%
BKNG250117C040000002023-06-09 1:08PM EDT4,000.0082.1070.0082.00-10.40-11.24%13730.31%
BKNG250117C041000002023-06-07 10:47AM EDT4,100.0076.9060.0070.000.00-12229.94%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG250117P008400002023-06-02 10:57AM EDT840.005.500.0015.000.00-103551.06%
BKNG250117P008600002023-04-06 10:19AM EDT860.0015.337.9022.500.00-1350.20%
BKNG250117P008800002022-10-07 10:51AM EDT880.0064.7341.2060.800.00-1864.73%
BKNG250117P009000002023-06-02 2:26PM EDT900.0014.002.5020.000.00-21150.99%
BKNG250117P009200002022-10-06 12:44PM EDT920.0073.7246.8065.600.00-2164.00%
BKNG250117P009400002023-02-10 12:37PM EDT940.0025.3510.0027.500.00-1252.56%
BKNG250117P009600002022-12-06 11:39AM EDT960.0055.6636.0052.000.00-1157.75%
BKNG250117P010000002023-06-08 9:30AM EDT1,000.0017.0011.5019.000.00-124345.87%
BKNG250117P010200002023-04-12 9:47AM EDT1,020.0021.4013.9030.000.00-2949.73%
BKNG250117P010800002023-03-24 10:25AM EDT1,080.0033.5015.0029.900.00-1146.99%
BKNG250117P011000002023-02-22 3:12PM EDT1,100.0031.0025.0042.000.00-2950.14%
BKNG250117P011200002022-11-14 12:49PM EDT1,120.0078.4067.5084.000.00-3358.16%
BKNG250117P011400002023-04-12 3:10PM EDT1,140.0027.9020.0036.000.00-2746.48%
BKNG250117P011600002023-01-17 3:31PM EDT1,160.0048.0627.5042.500.00-1147.60%
BKNG250117P011800002023-03-17 11:26AM EDT1,180.0038.9020.0037.500.00-2245.25%
BKNG250117P012000002023-06-07 3:20PM EDT1,200.0025.6216.0034.000.00-224543.35%
BKNG250117P012400002023-04-04 3:26PM EDT1,240.0035.8131.0047.500.00-2445.56%
BKNG250117P012600002023-05-18 12:49PM EDT1,260.0032.5020.0037.500.00-1142.03%
BKNG250117P012800002023-03-13 2:31PM EDT1,280.0045.2134.7049.000.00-11644.30%
BKNG250117P013000002023-04-26 1:52PM EDT1,300.0040.8030.7047.100.00-2743.02%
BKNG250117P013200002023-01-05 4:14PM EDT1,320.0097.5042.1059.200.00--10045.08%
BKNG250117P013400002023-05-18 12:49PM EDT1,340.0038.0026.0044.000.00-1240.69%
BKNG250117P013600002023-06-09 2:46PM EDT1,360.0036.2028.6045.10-9.30-20.44%2440.20%
BKNG250117P013800002023-05-12 3:07PM EDT1,380.0048.1030.4047.000.00--339.91%
BKNG250117P014000002023-05-25 2:58PM EDT1,400.0047.8030.8049.400.00-1439.72%
BKNG250117P014200002023-04-04 3:26PM EDT1,420.0053.3050.7064.200.00-2142.13%
BKNG250117P014400002023-01-23 1:15PM EDT1,440.0072.5064.3077.500.00-1543.92%
BKNG250117P014600002023-05-02 9:33AM EDT1,460.0048.0050.0068.000.00-11341.33%
BKNG250117P014800002023-03-09 11:19AM EDT1,480.0048.0056.6069.900.00-1240.93%
BKNG250117P015000002023-06-07 3:20PM EDT1,500.0048.9040.2059.300.00-210138.14%
BKNG250117P015200002023-06-06 12:04PM EDT1,520.0048.8744.7060.800.00-1337.71%
BKNG250117P015400002023-01-25 12:41PM EDT1,540.0088.0069.0084.700.00-1141.26%
BKNG250117P015600002022-09-27 3:58PM EDT1,560.00275.00216.20234.000.00--360.66%
BKNG250117P015800002022-11-03 10:25AM EDT1,580.00219.70162.00180.000.00-1452.45%
BKNG250117P016000002023-06-01 12:03PM EDT1,600.0070.0552.7071.100.00-12636.71%
BKNG250117P016200002022-10-26 11:13AM EDT1,620.00233.40193.00211.000.00--054.69%
BKNG250117P016400002023-06-09 11:58AM EDT1,640.0067.0058.3069.00-8.00-10.67%110934.94%
BKNG250117P016600002022-11-03 9:38AM EDT1,660.00247.93186.50203.900.00--151.95%
BKNG250117P017000002023-05-23 10:49AM EDT1,700.0080.4067.9085.000.00-1835.40%
BKNG250117P017100002023-02-01 12:22PM EDT1,710.00115.7075.1092.500.00--536.16%
BKNG250117P017300002023-05-31 10:10AM EDT1,730.00103.3072.5088.600.00-113134.87%
BKNG250117P017400002023-04-04 2:45PM EDT1,740.0098.4795.60111.200.00-15837.70%
BKNG250117P017500002023-05-25 2:47PM EDT1,750.0099.4074.0092.500.00-1834.73%
BKNG250117P017600002023-04-18 3:25PM EDT1,760.0089.0073.1090.600.00--034.11%
BKNG250117P017900002023-05-11 1:22PM EDT1,790.00107.0081.0098.300.00--134.13%
BKNG250117P018000002023-06-07 10:31AM EDT1,800.0087.0083.20100.000.00-11734.01%
BKNG250117P018400002023-02-14 4:54PM EDT1,840.00136.25131.00150.000.00-3138.85%
BKNG250117P018500002023-06-01 10:27AM EDT1,850.00120.0090.70109.300.00-1233.47%
BKNG250117P018600002023-05-01 3:33PM EDT1,860.00107.79118.10134.400.00-1236.22%
BKNG250117P018700002023-06-07 10:34AM EDT1,870.0095.0095.90112.500.00-1233.17%
BKNG250117P018800002023-02-01 12:24PM EDT1,880.00156.40104.50123.900.00--234.22%
BKNG250117P019000002023-04-21 2:35PM EDT1,900.00114.0097.50111.700.00-103232.03%
BKNG250117P019200002023-03-02 4:43PM EDT1,920.00132.00122.10141.900.00-23710034.89%
BKNG250117P019300002023-03-31 1:24PM EDT1,930.00139.50115.00129.000.00-1633.04%
BKNG250117P019500002023-05-18 12:39PM EDT1,950.00115.00110.30128.700.00-101032.29%
BKNG250117P019800002023-05-09 1:43PM EDT1,980.00149.20113.90129.700.00--231.35%
BKNG250117P019900002023-05-01 9:40AM EDT1,990.00131.30155.50172.300.00-1035.64%
BKNG250117P020000002023-06-08 12:05PM EDT2,000.00124.00123.10139.700.00-19331.76%
BKNG250117P020100002022-12-22 4:30PM EDT2,010.00385.00206.60221.400.00--139.95%
BKNG250117P020200002023-05-02 9:42AM EDT2,020.00134.13156.20173.900.00-1134.68%
BKNG250117P020300002022-12-22 4:30PM EDT2,030.00395.00214.10227.500.00--139.76%
BKNG250117P020400002023-04-14 9:52AM EDT2,040.00154.00157.30169.000.00-1233.42%
BKNG250117P020500002023-03-24 11:01AM EDT2,050.00211.20136.20154.000.00-5531.50%
BKNG250117P020800002023-02-21 11:18AM EDT2,080.00211.58172.00188.400.00-1333.90%
BKNG250117P021000002023-06-09 3:25PM EDT2,100.00152.20147.50157.00+6.95+4.78%25730.02%
BKNG250117P021500002023-05-16 11:30AM EDT2,150.00184.67159.40176.000.00-91230.09%
BKNG250117P021600002022-11-28 2:00PM EDT2,160.00435.70425.00444.000.00--153.62%
BKNG250117P021800002023-05-31 10:32AM EDT2,180.00224.05168.00184.400.00-2429.80%
BKNG250117P022000002023-06-08 2:22PM EDT2,200.00174.25173.60189.800.00-12229.57%
BKNG250117P022200002023-02-01 3:41PM EDT2,220.00261.82189.00206.900.00-6130.40%
BKNG250117P022300002023-05-18 3:52PM EDT2,230.00173.60182.10198.100.00-1129.22%
BKNG250117P022400002022-12-12 4:53PM EDT2,240.00458.10366.00385.500.00-12445.49%
BKNG250117P022500002023-05-19 12:31PM EDT2,250.00186.00188.00203.600.00-32928.98%
BKNG250117P022600002023-01-24 2:49PM EDT2,260.00284.30260.00278.000.00--835.19%
BKNG250117P022700002023-05-10 3:15PM EDT2,270.00226.60194.20209.100.00-11228.72%
BKNG250117P022800002023-06-08 1:04PM EDT2,280.00193.40196.20213.400.00-22328.73%
BKNG250117P022900002023-05-17 3:39PM EDT2,290.00213.50200.60215.700.00-21228.55%
BKNG250117P023000002023-06-07 2:05PM EDT2,300.00200.00209.00220.000.00-39628.55%
BKNG250117P023100002023-03-13 12:00PM EDT2,310.00283.00253.00263.800.00-4331.95%
BKNG250117P023200002023-05-10 1:36PM EDT2,320.00251.50208.40225.600.00-1228.28%
BKNG250117P023400002023-03-03 2:53PM EDT2,340.00237.07238.10257.400.00-1130.22%
BKNG250117P023500002023-05-01 12:12PM EDT2,350.00224.33274.70285.400.00-2332.18%
BKNG250117P023600002023-03-13 9:35AM EDT2,360.00310.000.000.000.00-121.56%
BKNG250117P023800002023-03-03 2:53PM EDT2,380.00250.82252.00270.000.00-1129.69%
BKNG250117P024000002023-06-08 2:56PM EDT2,400.00233.00240.00253.500.00-13427.54%
BKNG250117P024400002023-04-24 11:30AM EDT2,440.00263.20270.10287.100.00-5628.69%
BKNG250117P024500002023-04-24 11:56AM EDT2,450.00267.60274.20291.800.00-2628.66%
BKNG250117P024600002023-04-24 10:49AM EDT2,460.00267.70284.00299.700.00-1228.89%
BKNG250117P024800002023-04-24 10:49AM EDT2,480.00275.10293.00310.500.00--128.93%
BKNG250117P025000002023-06-05 10:10AM EDT2,500.00280.00272.20289.400.00-21826.43%
BKNG250117P025500002023-06-07 11:52AM EDT2,550.00292.00293.50305.000.00-24625.59%
BKNG250117P026000002023-05-30 11:08AM EDT2,600.00370.00314.80331.000.00-1425.47%
BKNG250117P027000002023-06-05 9:42AM EDT2,700.00363.50358.90375.300.00-11224.40%
BKNG250117P027500002022-12-22 3:28PM EDT2,750.00880.00556.00571.500.00--136.96%
BKNG250117P028000002023-05-24 3:10PM EDT2,800.00439.17408.50425.000.00-6923.40%
BKNG250117P029000002023-05-31 1:02PM EDT2,900.00554.80463.50477.300.00-214122.24%
BKNG250117P029500002023-04-19 9:30AM EDT2,950.00486.000.000.000.00--10.00%
BKNG250117P030000002023-06-07 3:20PM EDT3,000.00504.00522.10537.900.00-57621.32%
BKNG250117P031000002023-06-01 10:13AM EDT3,100.00654.07586.50601.200.00-32720.20%
BKNG250117P032000002023-05-24 3:22PM EDT3,200.00658.00655.20669.400.00-722618.99%
BKNG250117P033000002023-06-06 12:32PM EDT3,300.00672.60729.40743.200.00-12917.72%
BKNG250117P034000002023-05-24 10:21AM EDT3,400.00834.58808.10825.900.00-3616.85%
BKNG250117P035000002023-06-09 3:46PM EDT3,500.00893.70895.00908.30-8.80-0.98%1614.99%