Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250417C01920000 | 2024-09-13 10:03AM EDT | 1,920.00 | 2,033.50 | 2,302.50 | 2,322.50 | 0.00 | - | - | 1 | 72.28% |
| BKNG250417C02500000 | 2024-08-27 10:25AM EDT | 2,500.00 | 1,454.40 | 1,764.70 | 1,782.30 | 0.00 | - | - | 1 | 60.90% |
| BKNG250417C02600000 | 2024-08-23 10:00AM EDT | 2,600.00 | 1,298.80 | 1,531.70 | 1,551.70 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250417C02700000 | 2024-08-27 12:13PM EDT | 2,700.00 | 1,280.60 | 1,633.60 | 1,653.60 | 0.00 | - | - | 1 | 65.95% |
| BKNG250417C02900000 | 2024-08-27 12:13PM EDT | 2,900.00 | 1,104.80 | 1,448.60 | 1,468.60 | 0.00 | - | - | 1 | 60.36% |
| BKNG250417C03000000 | 2024-08-27 12:13PM EDT | 3,000.00 | 1,020.30 | 1,357.10 | 1,377.10 | 0.00 | - | - | 1 | 57.72% |
| BKNG250417C03630000 | 2024-08-16 1:37PM EDT | 3,630.00 | 378.24 | 559.90 | 579.80 | 0.00 | - | 5 | 5 | 15.57% |
| BKNG250417C03635000 | 2024-08-19 10:51AM EDT | 3,635.00 | 386.77 | 632.20 | 650.00 | 0.00 | - | 5 | 5 | 25.98% |
| BKNG250417C03650000 | 2024-08-16 1:37PM EDT | 3,650.00 | 367.40 | 545.30 | 565.30 | 0.00 | - | 5 | 5 | 16.12% |
| BKNG250417C03655000 | 2024-08-19 10:51AM EDT | 3,655.00 | 375.93 | 617.70 | 634.70 | 0.00 | - | 5 | 5 | 25.92% |
| BKNG250417C03700000 | 2024-09-20 2:28PM EDT | 3,700.00 | 585.50 | 692.00 | 711.60 | 0.00 | - | 1 | 10 | 37.10% |
| BKNG250417C03710000 | 2024-09-09 2:41PM EDT | 3,710.00 | 410.68 | 685.00 | 704.30 | 0.00 | - | 2 | 2 | 37.00% |
| BKNG250417C03715000 | 2024-09-16 10:14AM EDT | 3,715.00 | 533.90 | 680.50 | 700.50 | 0.00 | - | - | 1 | 36.93% |
| BKNG250417C03720000 | 2024-08-30 1:04PM EDT | 3,720.00 | 490.11 | 733.10 | 753.10 | 0.00 | - | 1 | 2 | 42.27% |
| BKNG250417C03740000 | 2024-08-26 9:49AM EDT | 3,740.00 | 459.90 | 651.90 | 669.50 | 0.00 | - | 4 | 5 | 35.43% |
| BKNG250417C03750000 | 2024-09-13 1:04PM EDT | 3,750.00 | 487.66 | 654.90 | 674.90 | 0.00 | - | 2 | 2 | 36.54% |
| BKNG250417C04000000 | 2024-08-26 12:07PM EDT | 4,000.00 | 295.60 | 478.80 | 494.40 | 0.00 | - | - | 1 | 33.12% |
| BKNG250417C04100000 | 2024-09-20 2:47PM EDT | 4,100.00 | 341.25 | 433.70 | 446.50 | 0.00 | - | 1 | 6 | 33.36% |
| BKNG250417C04200000 | 2024-10-01 11:10AM EDT | 4,200.00 | 369.26 | 378.50 | 391.90 | +36.46 | +10.96% | 1 | 6 | 32.70% |
| BKNG250417C04300000 | 2024-09-03 2:32PM EDT | 4,300.00 | 186.80 | 281.00 | 301.00 | 0.00 | - | 2 | 4 | 28.75% |
| BKNG250417C04400000 | 2024-09-26 2:11PM EDT | 4,400.00 | 319.99 | 278.20 | 298.20 | 0.00 | - | 5 | 7 | 31.72% |
| BKNG250417C04500000 | 2024-09-26 2:26PM EDT | 4,500.00 | 276.92 | 238.60 | 257.10 | 0.00 | - | 1 | 2 | 31.24% |
| BKNG250417C04700000 | 2024-09-27 9:30AM EDT | 4,700.00 | 205.20 | 176.10 | 191.00 | 0.00 | - | 1 | 1 | 30.69% |
| BKNG250417C04800000 | 2024-09-05 1:25PM EDT | 4,800.00 | 61.03 | 149.90 | 164.70 | 0.00 | - | 1 | 25 | 30.57% |
| BKNG250417C05000000 | 2024-10-04 12:37PM EDT | 5,000.00 | 110.60 | 106.10 | 121.30 | +13.59 | +14.01% | 1 | 3 | 30.38% |
| BKNG250417C05100000 | 2024-10-01 3:48PM EDT | 5,100.00 | 79.90 | 90.20 | 97.20 | 0.00 | - | 46 | 2 | 29.57% |
| BKNG250417C05400000 | 2024-10-04 3:42PM EDT | 5,400.00 | 57.00 | 51.00 | 58.00 | +10.00 | +21.28% | 4 | 94 | 29.31% |
| BKNG250417C05500000 | 2024-10-04 3:29PM EDT | 5,500.00 | 46.00 | 41.70 | 48.00 | +7.75 | +20.26% | 2 | 135 | 29.15% |
| BKNG250417C05600000 | 2024-08-29 9:51AM EDT | 5,600.00 | 13.80 | 37.30 | 52.90 | 0.00 | - | 1 | 1 | 31.29% |
| BKNG250417C05800000 | 2024-10-01 12:29PM EDT | 5,800.00 | 21.50 | 20.30 | 31.00 | 0.00 | - | 23 | 26 | 29.73% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250417P01900000 | 2024-10-04 2:26PM EDT | 1,900.00 | 3.26 | 0.00 | 9.80 | +1.91 | +141.48% | 2 | 26 | 54.64% |
| BKNG250417P01920000 | 2024-09-04 9:30AM EDT | 1,920.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BKNG250417P01940000 | 2024-09-04 9:30AM EDT | 1,940.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BKNG250417P01960000 | 2024-09-04 9:30AM EDT | 1,960.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG250417P01980000 | 2024-09-04 9:30AM EDT | 1,980.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG250417P02000000 | 2024-09-04 9:30AM EDT | 2,000.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| BKNG250417P02100000 | 2024-09-27 9:30AM EDT | 2,100.00 | 3.10 | 0.00 | 11.40 | 0.00 | - | 1 | 3 | 49.57% |
| BKNG250417P02200000 | 2024-09-27 9:30AM EDT | 2,200.00 | 3.40 | 0.00 | 12.40 | 0.00 | - | 2 | 5 | 47.26% |
| BKNG250417P02300000 | 2024-09-27 9:30AM EDT | 2,300.00 | 4.50 | 1.60 | 11.60 | 0.00 | - | 1 | 2 | 43.85% |
| BKNG250417P02400000 | 2024-10-04 9:30AM EDT | 2,400.00 | 7.00 | 3.30 | 13.30 | +0.20 | +2.94% | 1 | 1 | 42.10% |
| BKNG250417P02500000 | 2024-08-29 2:25PM EDT | 2,500.00 | 14.55 | 4.40 | 14.40 | 0.00 | - | - | 1 | 39.98% |
| BKNG250417P02700000 | 2024-09-19 2:11PM EDT | 2,700.00 | 21.80 | 10.10 | 22.80 | 0.00 | - | - | 1 | 38.18% |
| BKNG250417P02800000 | 2024-09-17 10:30AM EDT | 2,800.00 | 32.00 | 11.90 | 28.90 | 0.00 | - | 1 | 1 | 37.47% |
| BKNG250417P02900000 | 2024-09-19 11:16AM EDT | 2,900.00 | 34.90 | 16.40 | 33.50 | 0.00 | - | 1 | 2 | 36.05% |
| BKNG250417P03100000 | 2024-09-26 10:29AM EDT | 3,100.00 | 38.70 | 29.70 | 46.80 | 0.00 | - | 1 | 4 | 33.66% |
| BKNG250417P03200000 | 2024-09-16 3:04PM EDT | 3,200.00 | 79.63 | 38.40 | 55.50 | 0.00 | - | 1 | 1 | 32.55% |
| BKNG250417P03300000 | 2024-09-25 1:55PM EDT | 3,300.00 | 65.46 | 49.30 | 64.90 | 0.00 | - | 1 | 1 | 31.34% |
| BKNG250417P03390000 | 2024-08-19 11:05AM EDT | 3,390.00 | 183.00 | 93.10 | 108.30 | 0.00 | - | 1 | 0 | 34.86% |
| BKNG250417P03400000 | 2024-09-25 12:44PM EDT | 3,400.00 | 73.90 | 66.40 | 77.60 | -1.98 | -2.61% | 5 | 4 | 30.39% |
| BKNG250417P03430000 | 2024-09-26 11:33AM EDT | 3,430.00 | 77.40 | 66.90 | 84.00 | 0.00 | - | - | 1 | 30.41% |
| BKNG250417P03500000 | 2024-10-04 1:13PM EDT | 3,500.00 | 92.95 | 82.10 | 91.60 | -8.80 | -8.65% | 33 | 7 | 29.35% |
| BKNG250417P03600000 | 2024-10-04 2:26PM EDT | 3,600.00 | 109.05 | 101.10 | 113.50 | -12.80 | -10.50% | 17 | 12 | 28.96% |
| BKNG250417P03615000 | 2024-09-11 3:02PM EDT | 3,615.00 | 211.30 | 100.80 | 117.90 | 0.00 | - | - | 1 | 28.99% |
| BKNG250417P03680000 | 2024-09-24 2:22PM EDT | 3,680.00 | 133.70 | 117.60 | 132.40 | 0.00 | - | 10 | 0 | 28.51% |
| BKNG250417P03690000 | 2024-10-04 11:48AM EDT | 3,690.00 | 132.50 | 120.20 | 134.20 | -30.10 | -18.51% | 2 | 1 | 28.38% |
| BKNG250417P03695000 | 2024-09-19 2:04PM EDT | 3,695.00 | 164.10 | 123.50 | 134.30 | 0.00 | - | - | 1 | 28.23% |
| BKNG250417P03700000 | 2024-09-24 2:22PM EDT | 3,700.00 | 138.05 | 122.00 | 136.20 | 0.00 | - | 10 | 1 | 28.27% |
| BKNG250417P03705000 | 2024-10-04 11:48AM EDT | 3,705.00 | 136.20 | 125.80 | 136.50 | -30.60 | -18.35% | 2 | 1 | 28.14% |
| BKNG250417P03710000 | 2024-09-19 2:05PM EDT | 3,710.00 | 168.30 | 126.70 | 138.70 | 0.00 | - | - | 1 | 28.20% |
| BKNG250417P03715000 | 2024-09-19 2:04PM EDT | 3,715.00 | 169.90 | 123.80 | 140.90 | 0.00 | - | - | 1 | 28.27% |
| BKNG250417P03720000 | 2024-09-19 2:04PM EDT | 3,720.00 | 171.40 | 125.80 | 142.20 | 0.00 | - | - | 1 | 28.24% |
| BKNG250417P03725000 | 2024-09-19 2:04PM EDT | 3,725.00 | 172.90 | 126.40 | 143.40 | 0.00 | - | - | 1 | 28.20% |
| BKNG250417P03730000 | 2024-09-19 2:04PM EDT | 3,730.00 | 174.40 | 128.30 | 144.70 | 0.00 | - | - | 1 | 28.17% |
| BKNG250417P03740000 | 2024-09-19 2:00PM EDT | 3,740.00 | 177.20 | 130.20 | 147.20 | 0.00 | - | 1 | 2 | 28.09% |
| BKNG250417P03750000 | 2024-09-19 2:00PM EDT | 3,750.00 | 180.30 | 132.80 | 149.80 | 0.00 | - | 1 | 4 | 28.02% |
| BKNG250417P03760000 | 2024-09-24 2:22PM EDT | 3,760.00 | 153.65 | 135.40 | 152.50 | 0.00 | - | 5 | 9 | 27.96% |
| BKNG250417P03800000 | 2024-09-24 2:22PM EDT | 3,800.00 | 162.55 | 148.40 | 162.70 | 0.00 | - | 5 | 8 | 27.61% |
| BKNG250417P03900000 | 2024-10-04 3:36PM EDT | 3,900.00 | 186.65 | 179.00 | 193.20 | -31.67 | -14.51% | 2 | 12 | 26.97% |
| BKNG250417P04000000 | 2024-10-04 12:07PM EDT | 4,000.00 | 220.35 | 214.40 | 226.30 | -39.40 | -15.17% | 10 | 3 | 26.19% |
| BKNG250417P04100000 | 2024-10-01 10:30AM EDT | 4,100.00 | 299.32 | 252.60 | 266.90 | 0.00 | - | 1 | 4 | 25.67% |
| BKNG250417P04200000 | 2024-09-27 11:37AM EDT | 4,200.00 | 286.00 | 296.70 | 310.90 | 0.00 | - | 10 | 6 | 25.03% |
| BKNG250417P04300000 | 2024-09-23 11:03AM EDT | 4,300.00 | 402.70 | 346.00 | 360.70 | 0.00 | - | 1 | 3 | 24.45% |
| BKNG250417P04400000 | 2024-10-01 2:19PM EDT | 4,400.00 | 449.89 | 399.40 | 419.40 | 0.00 | - | 7 | 12 | 24.19% |
| BKNG250417P04500000 | 2024-09-30 12:50PM EDT | 4,500.00 | 454.80 | 460.30 | 480.30 | 0.00 | - | 2 | 5 | 23.68% |
© 2024 Yahoo. All rights reserved.