Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,822.34+53.72 (+1.43%)
At close: 04:00PM EDT
3,827.00 +4.66 (+0.12%)
Pre-market: 08:49AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG250321C017200002024-05-03 9:37AM EDT1,720.002,076.700.000.000.00-110.00%
BKNG250321C017400002024-05-03 9:36AM EDT1,740.002,053.100.000.000.00-110.00%
BKNG250321C017500002024-05-03 9:36AM EDT1,750.002,042.700.000.000.00-110.00%
BKNG250321C017600002024-05-03 9:37AM EDT1,760.002,040.300.000.000.00-110.00%
BKNG250321C017800002024-05-03 9:36AM EDT1,780.002,013.400.000.000.00-110.00%
BKNG250321C018200002024-05-03 9:37AM EDT1,820.001,984.300.000.000.00-110.00%
BKNG250321C018400002024-05-03 9:36AM EDT1,840.001,957.300.000.000.00-110.00%
BKNG250321C019000002024-05-03 9:36AM EDT1,900.001,901.500.000.000.00-110.00%
BKNG250321C019600002024-05-03 9:36AM EDT1,960.001,845.500.000.000.00-110.00%
BKNG250321C020000002024-05-16 10:58AM EDT2,000.001,860.550.000.000.00-110.00%
BKNG250321C020500002024-05-03 9:35AM EDT2,050.001,749.100.000.000.00-220.00%
BKNG250321C020600002024-05-03 9:36AM EDT2,060.001,753.300.000.000.00-110.00%
BKNG250321C021000002024-05-03 9:36AM EDT2,100.001,717.100.000.000.00-110.00%
BKNG250321C021800002024-05-03 9:35AM EDT2,180.001,631.300.000.000.00-110.00%
BKNG250321C022000002024-05-16 10:58AM EDT2,200.001,673.550.000.000.00-110.00%
BKNG250321C022400002024-05-03 9:36AM EDT2,240.001,589.200.000.000.00-110.00%
BKNG250321C022800002024-05-03 9:36AM EDT2,280.001,553.200.000.000.00-110.00%
BKNG250321C023200002024-05-03 9:36AM EDT2,320.001,517.200.000.000.00-110.00%
BKNG250321C024000002024-05-03 9:36AM EDT2,400.001,445.800.000.000.00-110.00%
BKNG250321C024500002024-05-03 9:36AM EDT2,450.001,401.200.000.000.00-110.00%
BKNG250321C026000002024-04-16 3:41PM EDT2,600.001,059.601,236.401,261.400.00--131.78%
BKNG250321C027500002024-05-03 9:35AM EDT2,750.001,133.300.000.000.00-110.00%
BKNG250321C032900002024-04-16 11:17AM EDT3,290.00570.10687.30712.300.00--230.23%
BKNG250321C033300002024-04-19 9:42AM EDT3,330.00537.50659.60684.600.00-1130.08%
BKNG250321C033900002024-04-09 9:48AM EDT3,390.00591.30688.00712.800.00--135.60%
BKNG250321C034000002024-05-03 9:30AM EDT3,400.00614.400.000.000.00-110.00%
BKNG250321C034300002024-04-08 11:32AM EDT3,430.00588.20548.90568.000.00--125.52%
BKNG250321C035000002024-05-02 1:49PM EDT3,500.00399.350.000.000.00--10.00%
BKNG250321C035300002024-04-02 3:36PM EDT3,530.00504.58409.50434.500.00--119.66%
BKNG250321C035500002024-04-25 9:49AM EDT3,550.00428.700.000.000.00-4360.00%
BKNG250321C036000002024-05-08 10:04AM EDT3,600.00453.200.000.000.00-120.00%
BKNG250321C036200002024-05-08 10:47AM EDT3,620.00456.000.000.000.00-230.00%
BKNG250321C036900002024-05-13 3:13PM EDT3,690.00488.600.000.000.00-120.00%
BKNG250321C037400002024-05-02 2:55PM EDT3,740.00302.090.000.000.00--30.00%
BKNG250321C037500002024-05-08 10:44AM EDT3,750.00382.700.000.000.00-140.00%
BKNG250321C037600002024-04-05 2:39PM EDT3,760.00412.20347.50364.400.00-1124.11%
BKNG250321C037700002024-05-16 11:34AM EDT3,770.00469.000.000.000.00-130.00%
BKNG250321C037800002024-04-05 2:39PM EDT3,780.00403.30338.50357.300.00-1124.30%
BKNG250321C038000002024-04-24 12:57PM EDT3,800.00330.230.000.000.00--10.00%
BKNG250321C038500002024-04-23 1:19PM EDT3,850.00317.700.000.000.00--50.20%
BKNG250321C039000002024-05-03 12:56PM EDT3,900.00313.040.000.000.00-110.39%
BKNG250321C040000002024-05-02 10:16AM EDT4,000.00202.100.000.000.00-110.78%
BKNG250321C041000002024-04-15 2:37PM EDT4,100.00227.20299.40316.600.00--230.73%
BKNG250321C042000002024-05-13 3:22PM EDT4,200.00257.700.000.000.00-111.56%
BKNG250321C043000002024-04-03 11:15AM EDT4,300.00218.00191.20206.600.00-1127.21%
BKNG250321C043500002024-05-10 12:54PM EDT4,350.00227.100.000.000.00--13.13%
BKNG250321C044000002024-04-24 2:48PM EDT4,400.00142.950.000.000.00--13.13%
BKNG250321C045000002024-04-04 1:58PM EDT4,500.00170.44115.00135.000.00-2125.32%
BKNG250321C045500002024-05-08 1:51PM EDT4,550.00125.100.000.000.00--43.13%
BKNG250321C046000002024-04-24 2:48PM EDT4,600.00105.490.000.000.00--13.13%
BKNG250321C047000002024-05-01 11:17AM EDT4,700.0071.000.000.000.00--13.13%
BKNG250321C049000002024-04-10 1:45PM EDT4,900.0085.2488.40108.400.00-2229.18%
BKNG250321C050000002024-04-12 3:19PM EDT5,000.0066.4073.2093.200.00-21429.00%
BKNG250321C051000002024-05-03 3:02PM EDT5,100.0047.930.000.000.00-2176.25%
BKNG250321C052000002024-04-16 10:09AM EDT5,200.0040.3937.2053.700.00-21326.77%
BKNG250321C053000002024-04-12 3:28PM EDT5,300.0043.2538.9058.900.00--128.61%
BKNG250321C054000002024-05-03 3:02PM EDT5,400.0029.070.000.000.00-2316.25%
BKNG250321C056000002024-05-10 12:05PM EDT5,600.0028.500.000.000.00--16.25%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG250321P017200002024-05-07 2:58PM EDT1,720.006.030.000.000.00-11812.50%
BKNG250321P017400002024-05-08 3:10PM EDT1,740.004.700.000.000.00-513312.50%
BKNG250321P017500002024-05-14 3:55PM EDT1,750.006.750.000.000.00-4312.50%
BKNG250321P017800002024-04-23 3:22PM EDT1,780.0015.000.000.000.00--112.50%
BKNG250321P018400002024-04-03 11:08AM EDT1,840.0018.571.3013.800.00-261343.78%
BKNG250321P019000002024-04-10 1:28PM EDT1,900.0018.540.0013.400.00--041.84%
BKNG250321P019600002024-05-07 2:58PM EDT1,960.0011.400.000.000.00--012.50%
BKNG250321P019800002024-04-22 3:01PM EDT1,980.0025.380.000.000.00-212712.50%
BKNG250321P020000002024-05-06 3:14PM EDT2,000.0015.690.000.000.00--212.50%
BKNG250321P020200002024-05-14 3:55PM EDT2,020.0013.970.000.000.00--112.50%
BKNG250321P020800002024-05-06 2:27PM EDT2,080.0016.800.000.000.00--112.50%
BKNG250321P021000002024-05-08 9:44AM EDT2,100.0019.500.000.000.00-3412.50%
BKNG250321P021400002024-05-16 11:35AM EDT2,140.0018.700.000.000.00--112.50%
BKNG250321P021500002024-05-14 3:14PM EDT2,150.0017.320.000.000.00--112.50%
BKNG250321P022000002024-05-17 2:49PM EDT2,200.0020.010.000.000.00-4412.50%
BKNG250321P022800002024-05-09 1:53PM EDT2,280.0022.800.000.000.00-1112.50%
BKNG250321P023000002024-04-24 2:36PM EDT2,300.0043.940.000.000.00--1812.50%
BKNG250321P023800002024-05-16 11:33AM EDT2,380.0029.300.000.000.00--16.25%
BKNG250321P025000002024-04-24 2:40PM EDT2,500.0061.600.000.000.00--196.25%
BKNG250321P025500002024-05-13 12:04PM EDT2,550.0043.900.000.000.00-116.25%
BKNG250321P026000002024-03-19 10:12AM EDT2,600.0084.2080.0096.400.00-2141.70%
BKNG250321P026500002024-05-15 12:12PM EDT2,650.0055.460.000.000.00-116.25%
BKNG250321P027000002024-05-15 3:41PM EDT2,700.0058.000.000.000.00-236.25%
BKNG250321P028500002024-04-29 9:40AM EDT2,850.00116.500.000.000.00--26.25%
BKNG250321P029000002024-03-19 3:58PM EDT2,900.00132.09140.30157.300.00-1140.14%
BKNG250321P030000002024-04-30 10:18AM EDT3,000.00146.000.000.000.00-226.25%
BKNG250321P030300002024-05-02 2:55PM EDT3,030.00168.930.000.000.00-666.25%
BKNG250321P030500002024-04-22 1:20PM EDT3,050.00178.400.000.000.00--83.13%
BKNG250321P030600002024-03-26 2:49PM EDT3,060.00147.70159.00172.700.00-1136.73%
BKNG250321P030700002024-03-28 2:28PM EDT3,070.00154.10157.90171.200.00-2336.26%
BKNG250321P030900002024-03-25 3:14PM EDT3,090.00161.80164.50182.500.00-2236.76%
BKNG250321P031000002024-04-30 10:50AM EDT3,100.00174.000.000.000.00-1113.13%
BKNG250321P031100002024-04-24 1:09PM EDT3,110.00186.800.000.000.00--33.13%
BKNG250321P031300002024-03-26 12:23PM EDT3,130.00170.00179.60195.000.00-2236.71%
BKNG250321P031400002024-04-24 10:18AM EDT3,140.00187.800.000.000.00--13.13%
BKNG250321P031500002024-04-16 9:35AM EDT3,150.00215.00116.60135.500.00--130.21%
BKNG250321P031800002024-04-12 10:02AM EDT3,180.00201.60115.00140.000.00-4429.79%
BKNG250321P031900002024-04-12 10:02AM EDT3,190.00204.70119.00144.000.00-4429.89%
BKNG250321P032000002024-05-07 11:07AM EDT3,200.00168.300.000.000.00-123.13%
BKNG250321P032200002024-04-16 9:35AM EDT3,220.00237.50130.90148.000.00--129.39%
BKNG250321P032300002024-04-15 1:20PM EDT3,230.00227.50132.10152.000.00--229.48%
BKNG250321P032600002024-04-03 11:54AM EDT3,260.00202.90179.30194.400.00-1132.51%
BKNG250321P032700002024-04-12 10:03AM EDT3,270.00230.80134.90159.900.00-4429.02%
BKNG250321P033000002024-04-24 9:46AM EDT3,300.00229.010.000.000.00-1343.13%
BKNG250321P033200002024-05-09 1:53PM EDT3,320.00168.000.000.000.00-223.13%
BKNG250321P034500002024-05-08 9:32AM EDT3,450.00249.000.000.000.00-121.56%
BKNG250321P035000002024-05-21 1:30PM EDT3,500.00206.280.000.000.00-111.56%
BKNG250321P038000002024-04-15 1:02PM EDT3,800.00477.43316.10336.000.00-1125.08%
BKNG250321P038500002024-05-03 10:19AM EDT3,850.00409.800.000.000.00-110.00%
BKNG250321P039000002024-05-16 12:23PM EDT3,900.00371.060.000.000.00--10.00%
BKNG250321P040000002024-04-02 12:22PM EDT4,000.00593.10606.10628.000.00--137.74%
BKNG250321P048500002024-04-04 10:05AM EDT4,850.001,216.701,263.401,288.400.00-1041.59%