Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250620C01600000 | 2023-09-01 11:04AM EST | 1,600.00 | 1,704.20 | 1,678.00 | 1,696.00 | 0.00 | - | 2 | 0 | 55.37% |
| BKNG250620C01700000 | 2023-11-16 10:55AM EST | 1,700.00 | 1,614.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG250620C01740000 | 2023-11-16 10:55AM EST | 1,740.00 | 1,579.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG250620C01760000 | 2023-09-25 9:46AM EST | 1,760.00 | 1,553.40 | 1,282.00 | 1,300.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG250620C01860000 | 2023-09-19 9:49AM EST | 1,860.00 | 1,492.50 | 1,188.00 | 1,202.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG250620C01900000 | 2023-09-20 1:00PM EST | 1,900.00 | 1,465.50 | 1,126.00 | 1,144.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG250620C01920000 | 2023-09-20 1:00PM EST | 1,920.00 | 1,450.00 | 1,110.50 | 1,130.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG250620C01940000 | 2023-09-19 9:49AM EST | 1,940.00 | 1,430.00 | 1,128.00 | 1,142.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG250620C01960000 | 2023-09-07 9:49AM EST | 1,960.00 | 1,410.00 | 1,358.00 | 1,374.00 | 0.00 | - | - | 1 | 48.01% |
| BKNG250620C02000000 | 2023-09-14 8:36AM EST | 2,000.00 | 1,423.00 | 1,238.00 | 1,252.00 | 0.00 | - | 1 | 3 | 36.48% |
| BKNG250620C02050000 | 2023-09-14 8:36AM EST | 2,050.00 | 1,385.00 | 1,201.00 | 1,214.00 | 0.00 | - | - | 1 | 36.57% |
| BKNG250620C02200000 | 2023-09-07 9:49AM EST | 2,200.00 | 1,232.00 | 1,178.00 | 1,196.00 | 0.00 | - | - | 1 | 46.02% |
| BKNG250620C02250000 | 2023-08-23 8:34AM EST | 2,250.00 | 1,192.50 | 1,156.00 | 1,172.00 | 0.00 | - | 2 | 2 | 46.71% |
| BKNG250620C02300000 | 2023-09-05 8:51AM EST | 2,300.00 | 1,170.00 | 1,072.50 | 1,088.00 | 0.00 | - | 1 | 1 | 41.80% |
| BKNG250620C02350000 | 2023-08-30 2:44PM EST | 2,350.00 | 1,161.50 | 1,104.00 | 1,122.00 | 0.00 | - | - | 1 | 47.60% |
| BKNG250620C02400000 | 2023-09-14 8:36AM EST | 2,400.00 | 1,129.00 | 956.00 | 968.00 | 0.00 | - | 1 | 2 | 36.68% |
| BKNG250620C02450000 | 2023-09-14 8:36AM EST | 2,450.00 | 1,094.00 | 922.00 | 936.00 | 0.00 | - | 1 | 3 | 36.67% |
| BKNG250620C02500000 | 2023-09-28 10:18AM EST | 2,500.00 | 995.50 | 709.50 | 727.50 | 0.00 | - | 1 | 4 | 20.32% |
| BKNG250620C02550000 | 2023-09-11 8:51AM EST | 2,550.00 | 1,047.50 | 948.00 | 966.00 | 0.00 | - | 1 | 4 | 44.00% |
| BKNG250620C02600000 | 2023-11-06 1:13PM EST | 2,600.00 | 808.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BKNG250620C02650000 | 2023-08-28 1:05PM EST | 2,650.00 | 910.50 | 904.00 | 922.00 | 0.00 | - | 3 | 7 | 44.71% |
| BKNG250620C02700000 | 2023-08-24 9:34AM EST | 2,700.00 | 901.00 | 854.50 | 870.00 | 0.00 | - | 2 | 2 | 42.72% |
| BKNG250620C02750000 | 2023-10-19 12:14PM EST | 2,750.00 | 638.65 | 807.50 | 820.00 | 0.00 | - | 3 | 4 | 40.91% |
| BKNG250620C02900000 | 2023-10-16 11:58AM EST | 2,900.00 | 670.69 | 701.00 | 718.00 | 0.00 | - | 2 | 5 | 38.89% |
| BKNG250620C02950000 | 2023-08-17 2:12PM EST | 2,950.00 | 762.50 | 775.00 | 791.70 | 0.00 | - | 1 | 2 | 45.57% |
| BKNG250620C03000000 | 2023-10-13 1:50PM EST | 3,000.00 | 620.27 | 616.60 | 631.80 | 0.00 | - | 1 | 2 | 36.17% |
| BKNG250620C03050000 | 2023-10-18 11:35AM EST | 3,050.00 | 524.61 | 622.50 | 636.00 | 0.00 | - | 1 | 1 | 37.95% |
| BKNG250620C03100000 | 2023-08-10 9:25AM EST | 3,100.00 | 732.50 | 686.00 | 703.40 | 0.00 | - | - | 1 | 43.86% |
| BKNG250620C03150000 | 2023-09-13 8:43AM EST | 3,150.00 | 671.50 | 527.00 | 542.00 | 0.00 | - | 1 | 2 | 34.56% |
| BKNG250620C03200000 | 2023-09-08 9:20AM EST | 3,200.00 | 633.70 | 566.50 | 584.00 | 0.00 | - | 2 | 1 | 38.63% |
| BKNG250620C03300000 | 2023-11-24 9:30AM EST | 3,300.00 | 491.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG250620C03350000 | 2023-08-11 9:14AM EST | 3,350.00 | 585.00 | 560.00 | 578.00 | 0.00 | - | - | 1 | 41.87% |
| BKNG250620C03360000 | 2023-11-22 9:56AM EST | 3,360.00 | 466.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BKNG250620C03370000 | 2023-11-22 9:56AM EST | 3,370.00 | 463.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BKNG250620C03400000 | 2023-08-22 8:37AM EST | 3,400.00 | 512.50 | 466.00 | 484.00 | 0.00 | - | 1 | 2 | 36.97% |
| BKNG250620C03450000 | 2023-11-02 12:35PM EST | 3,450.00 | 299.58 | 414.00 | 434.00 | 0.00 | - | 1 | 2 | 34.88% |
| BKNG250620C03490000 | 2023-11-28 9:41AM EST | 3,490.00 | 404.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG250620C03500000 | 2023-11-29 11:19AM EST | 3,500.00 | 380.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG250620C03550000 | 2023-10-31 2:16PM EST | 3,550.00 | 266.00 | 362.50 | 376.00 | 0.00 | - | 1 | 2 | 33.25% |
| BKNG250620C03600000 | 2023-10-03 10:01AM EST | 3,600.00 | 400.00 | 249.00 | 264.00 | 0.00 | - | 1 | 1 | 27.00% |
| BKNG250620C03700000 | 2023-09-05 2:41PM EST | 3,700.00 | 434.00 | 354.00 | 368.00 | 0.00 | - | 2 | 2 | 35.59% |
| BKNG250620C03750000 | 2023-11-17 11:35AM EST | 3,750.00 | 304.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG250620C03800000 | 2023-11-17 11:42AM EST | 3,800.00 | 289.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG250620C03850000 | 2023-11-17 11:42AM EST | 3,850.00 | 273.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG250620C03900000 | 2023-08-24 12:35PM EST | 3,900.00 | 339.65 | 300.50 | 316.00 | 0.00 | - | 2 | 2 | 35.62% |
| BKNG250620C03950000 | 2023-11-27 3:12PM EST | 3,950.00 | 239.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BKNG250620C04000000 | 2023-11-01 10:33AM EST | 4,000.00 | 149.00 | 218.00 | 235.90 | 0.00 | - | 6 | 6 | 31.77% |
| BKNG250620C04100000 | 2023-11-02 12:17PM EST | 4,100.00 | 139.98 | 192.00 | 210.00 | 0.00 | - | 2 | 2 | 31.38% |
| BKNG250620C04150000 | 2023-09-11 2:56PM EST | 4,150.00 | 288.37 | 227.00 | 244.00 | 0.00 | - | 1 | 3 | 34.47% |
| BKNG250620C04200000 | 2023-11-02 10:00AM EST | 4,200.00 | 117.03 | 168.00 | 187.50 | 0.00 | - | 2 | 7 | 31.09% |
| BKNG250620C04300000 | 2023-12-01 2:10PM EST | 4,300.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG250620C04400000 | 2023-11-06 3:56PM EST | 4,400.00 | 107.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG250620C04500000 | 2023-10-18 11:35AM EST | 4,500.00 | 112.90 | 111.60 | 128.00 | 0.00 | - | - | 1 | 29.99% |
| BKNG250620C04600000 | 2023-11-17 2:53PM EST | 4,600.00 | 109.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BKNG250620C04700000 | 2023-11-30 10:02AM EST | 4,700.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG250620C04800000 | 2023-12-01 1:50PM EST | 4,800.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250620P01380000 | 2023-11-30 9:42AM EST | 1,380.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG250620P01400000 | 2023-11-21 3:17PM EST | 1,400.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG250620P01420000 | 2023-10-31 10:16AM EST | 1,420.00 | 42.00 | 12.50 | 30.00 | 0.00 | - | 1 | 1 | 42.16% |
| BKNG250620P01500000 | 2023-11-15 1:44PM EST | 1,500.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKNG250620P01520000 | 2023-09-07 2:21PM EST | 1,520.00 | 46.06 | 40.00 | 55.80 | 0.00 | - | 2 | 0 | 45.50% |
| BKNG250620P01540000 | 2023-11-20 12:12PM EST | 1,540.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKNG250620P01580000 | 2023-08-24 2:32PM EST | 1,580.00 | 58.00 | 42.40 | 58.80 | 0.00 | - | 1 | 6 | 44.11% |
| BKNG250620P01600000 | 2023-10-23 12:08PM EST | 1,600.00 | 62.50 | 20.00 | 37.50 | 0.00 | - | 1 | 7 | 38.64% |
| BKNG250620P01620000 | 2023-09-26 9:11AM EST | 1,620.00 | 53.22 | 62.50 | 78.30 | 0.00 | - | 2 | 2 | 46.51% |
| BKNG250620P01700000 | 2023-08-15 10:52AM EST | 1,700.00 | 52.27 | 45.00 | 62.50 | 0.00 | - | - | 0 | 40.93% |
| BKNG250620P01720000 | 2023-11-17 12:26PM EST | 1,720.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BKNG250620P01740000 | 2023-11-15 1:57PM EST | 1,740.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG250620P01880000 | 2023-12-01 1:45PM EST | 1,880.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BKNG250620P01940000 | 2023-11-17 3:57PM EST | 1,940.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG250620P01960000 | 2023-11-07 12:43PM EST | 1,960.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG250620P01980000 | 2023-11-16 12:29PM EST | 1,980.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG250620P02000000 | 2023-11-20 2:41PM EST | 2,000.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG250620P02050000 | 2023-11-08 1:55PM EST | 2,050.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG250620P02100000 | 2023-11-08 11:20AM EST | 2,100.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BKNG250620P02250000 | 2023-10-30 2:45PM EST | 2,250.00 | 180.50 | 96.90 | 113.40 | 0.00 | - | 1 | 9 | 31.86% |
| BKNG250620P02300000 | 2023-11-08 12:29PM EST | 2,300.00 | 128.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BKNG250620P02350000 | 2023-09-20 12:44PM EST | 2,350.00 | 158.70 | 214.00 | 230.80 | 0.00 | - | - | 1 | 40.37% |
| BKNG250620P02400000 | 2023-11-27 9:30AM EST | 2,400.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG250620P02450000 | 2023-12-01 3:43PM EST | 2,450.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG250620P02500000 | 2023-11-22 12:58PM EST | 2,500.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BKNG250620P02550000 | 2023-10-26 1:33PM EST | 2,550.00 | 281.60 | 152.00 | 168.50 | 0.00 | - | 1 | 0 | 28.63% |
| BKNG250620P02600000 | 2023-10-30 2:36PM EST | 2,600.00 | 285.30 | 168.00 | 186.00 | 0.00 | - | 1 | 2 | 28.65% |
| BKNG250620P02650000 | 2023-09-01 9:36AM EST | 2,650.00 | 244.29 | 238.00 | 255.40 | 0.00 | - | 7 | 8 | 32.68% |
| BKNG250620P02700000 | 2023-10-05 2:36PM EST | 2,700.00 | 282.70 | 272.30 | 288.20 | 0.00 | - | 2 | 5 | 33.58% |
| BKNG250620P02750000 | 2023-08-23 12:49PM EST | 2,750.00 | 281.62 | 272.00 | 289.60 | 0.00 | - | 10 | 4 | 32.05% |
| BKNG250620P02800000 | 2023-09-20 12:39PM EST | 2,800.00 | 281.30 | 382.00 | 400.00 | 0.00 | - | 1 | 11 | 38.39% |
| BKNG250620P02850000 | 2023-08-15 11:45AM EST | 2,850.00 | 279.28 | 268.10 | 285.90 | 0.00 | - | 10 | 1 | 28.54% |
| BKNG250620P02900000 | 2023-11-14 9:34AM EST | 2,900.00 | 257.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BKNG250620P02950000 | 2023-11-09 12:55PM EST | 2,950.00 | 313.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BKNG250620P03000000 | 2023-11-10 1:22PM EST | 3,000.00 | 328.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG250620P03050000 | 2023-09-06 9:53AM EST | 3,050.00 | 377.00 | 418.10 | 436.50 | 0.00 | - | 2 | 1 | 31.98% |
| BKNG250620P03100000 | 2023-11-13 12:51PM EST | 3,100.00 | 340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BKNG250620P03150000 | 2023-11-13 10:19AM EST | 3,150.00 | 361.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| BKNG250620P03200000 | 2023-12-01 9:45AM EST | 3,200.00 | 383.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKNG250620P03220000 | 2023-12-01 9:45AM EST | 3,220.00 | 392.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKNG250620P03250000 | 2023-11-22 10:44AM EST | 3,250.00 | 389.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG250620P03300000 | 2023-10-06 1:37PM EST | 3,300.00 | 524.50 | 566.00 | 584.00 | 0.00 | - | 2 | 2 | 32.09% |
| BKNG250620P03330000 | 2023-12-01 3:05PM EST | 3,330.00 | 426.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BKNG250620P03340000 | 2023-12-01 3:12PM EST | 3,340.00 | 432.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BKNG250620P03350000 | 2023-12-01 1:46PM EST | 3,350.00 | 439.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKNG250620P03450000 | 2023-08-22 1:36PM EST | 3,450.00 | 600.40 | 600.00 | 618.00 | 0.00 | - | - | 2 | 28.12% |
| BKNG250620P03600000 | 2023-08-22 2:44PM EST | 3,600.00 | 694.50 | 692.50 | 710.00 | 0.00 | - | - | 2 | 27.40% |
| BKNG250620P03650000 | 2023-08-22 2:21PM EST | 3,650.00 | 722.30 | 726.00 | 744.00 | 0.00 | - | - | 2 | 27.28% |
| BKNG250620P03700000 | 2023-10-27 8:36AM EST | 3,700.00 | 973.40 | 656.00 | 669.50 | 0.00 | - | 1 | 0 | 19.60% |
| BKNG250620P03900000 | 2023-10-20 2:58PM EST | 3,900.00 | 1,148.50 | 792.00 | 808.50 | 0.00 | - | 12 | 12 | 17.60% |
| BKNG250620P04000000 | 2023-11-09 3:47PM EST | 4,000.00 | 998.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG250620P04200000 | 2023-10-18 1:24PM EST | 4,200.00 | 1,308.10 | 1,056.00 | 1,075.50 | 0.00 | - | 50 | 0 | 17.53% |
| BKNG250620P04400000 | 2023-09-14 11:54AM EST | 4,400.00 | 1,182.17 | 1,442.00 | 1,461.00 | 0.00 | - | - | 0 | 36.09% |
| BKNG250620P04600000 | 2023-10-24 9:07AM EST | 4,600.00 | 1,758.49 | 1,460.00 | 1,477.50 | 0.00 | - | - | 0 | 21.63% |
| BKNG250620P04700000 | 2023-08-18 10:13AM EST | 4,700.00 | 1,646.17 | 1,529.00 | 1,548.00 | 0.00 | - | 2 | 0 | 16.61% |
| BKNG250620P04800000 | 2023-10-24 9:07AM EST | 4,800.00 | 1,958.53 | 1,660.00 | 1,677.50 | 0.00 | - | 2 | 0 | 23.36% |
© 2023 Yahoo. All rights reserved.