Australia markets open in 9 hours 47 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,478.12-21.63 (-0.62%)
At close: 04:00PM EST
3,480.00 +1.88 (+0.05%)
Pre-market: 08:03AM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG260116C013800002023-12-01 3:48PM EST1,380.001,948.402,320.002,336.000.00-2177.74%
BKNG260116C014000002023-12-18 2:57PM EST1,400.002,240.102,282.002,302.000.00-101274.50%
BKNG260116C014200002023-12-11 3:49PM EST1,420.002,116.322,230.002,250.000.00-2069.01%
BKNG260116C014400002023-12-08 2:58PM EST1,440.002,014.730.000.000.00-200.00%
BKNG260116C014600002023-12-11 3:49PM EST1,460.002,082.442,196.002,216.000.00--268.05%
BKNG260116C015000002024-02-05 9:30AM EST1,500.002,214.970.000.000.00--70.00%
BKNG260116C015200002024-02-07 1:12PM EST1,520.002,382.770.000.000.00--60.00%
BKNG260116C015400002024-02-07 1:12PM EST1,540.002,364.670.000.000.00-660.00%
BKNG260116C015600002023-11-02 8:34AM EST1,560.001,494.001,792.001,812.000.00-130.00%
BKNG260116C015800002023-11-02 8:34AM EST1,580.001,478.001,776.001,796.000.00--10.00%
BKNG260116C016000002023-11-02 8:34AM EST1,600.001,464.001,760.001,778.000.00-120.00%
BKNG260116C016200002023-10-30 2:41PM EST1,620.001,442.501,718.001,734.000.00-130.00%
BKNG260116C016400002023-10-25 11:51AM EST1,640.001,458.501,698.001,714.000.00--00.00%
BKNG260116C016600002023-12-21 10:09AM EST1,660.002,043.702,150.002,164.000.00-2377.27%
BKNG260116C016800002023-10-27 9:02AM EST1,680.001,359.501,666.001,682.000.00-100.00%
BKNG260116C017000002023-11-03 8:36AM EST1,700.001,375.001,678.001,696.000.00-120.00%
BKNG260116C017400002023-11-03 8:36AM EST1,740.001,345.001,646.001,664.000.00-110.00%
BKNG260116C017800002023-10-20 8:50AM EST1,780.001,326.001,610.001,625.500.00-110.00%
BKNG260116C018200002023-11-01 11:40AM EST1,820.001,268.501,582.001,600.000.00-110.00%
BKNG260116C018500002023-10-16 9:04AM EST1,850.001,451.000.000.000.00--10.00%
BKNG260116C019200002023-10-16 9:04AM EST1,920.001,400.001,545.001,564.000.00-1321.11%
BKNG260116C019400002023-11-10 9:35AM EST1,940.001,388.001,604.001,622.000.00-1237.43%
BKNG260116C019500002023-11-15 3:59PM EST1,950.001,469.501,784.001,804.000.00-2457.46%
BKNG260116C019600002023-11-15 3:59PM EST1,960.001,462.001,776.001,796.000.00-1257.30%
BKNG260116C019800002023-11-10 9:35AM EST1,980.001,358.001,572.001,590.000.00--237.45%
BKNG260116C020000002024-02-26 11:24AM EST2,000.001,750.000.000.000.00-120.00%
BKNG260116C020200002023-10-24 10:08AM EST2,020.001,208.001,419.501,430.000.00-120.00%
BKNG260116C020400002023-10-16 9:43AM EST2,040.001,328.631,444.101,482.600.00-2329.05%
BKNG260116C020500002023-09-28 2:51PM EST2,050.001,428.121,090.001,108.000.00-220.00%
BKNG260116C020800002023-11-10 10:27AM EST2,080.001,296.001,494.001,512.000.00--137.51%
BKNG260116C021200002023-11-15 3:59PM EST2,120.001,342.001,649.001,668.000.00-1254.66%
BKNG260116C021400002023-10-24 10:08AM EST2,140.001,126.001,329.501,340.500.00-1215.26%
BKNG260116C021800002023-09-12 8:52AM EST2,180.001,410.001,296.001,309.900.00--119.30%
BKNG260116C022000002023-12-07 10:45AM EST2,200.001,372.471,506.001,526.000.00-1247.33%
BKNG260116C022800002023-09-12 8:52AM EST2,280.001,340.001,228.001,240.000.00--123.68%
BKNG260116C023200002023-11-13 9:55AM EST2,320.001,209.501,450.101,467.100.00-2448.72%
BKNG260116C023400002023-11-13 9:55AM EST2,340.001,195.501,434.701,451.500.00-1348.44%
BKNG260116C024000002023-11-09 1:03PM EST2,400.001,064.001,258.001,274.000.00--136.98%
BKNG260116C024200002023-11-13 9:48AM EST2,420.001,143.501,376.001,393.600.00--147.63%
BKNG260116C024400002023-12-29 11:22AM EST2,440.001,457.861,448.001,466.000.00-2253.33%
BKNG260116C024500002023-12-29 11:22AM EST2,450.001,450.151,440.001,458.000.00-2253.14%
BKNG260116C024800002023-11-21 9:35AM EST2,480.001,107.500.000.000.00--20.00%
BKNG260116C025000002024-02-23 2:14PM EST2,500.001,322.540.000.000.00-140.00%
BKNG260116C025500002023-11-21 9:35AM EST2,550.001,060.001,328.001,348.000.00--249.73%
BKNG260116C026500002024-01-24 10:32AM EST2,650.001,252.341,202.001,220.000.00--344.56%
BKNG260116C027000002023-12-08 12:02PM EST2,700.001,057.751,142.001,160.000.00-3442.34%
BKNG260116C028000002024-02-23 12:15PM EST2,800.001,137.790.000.000.00-210.00%
BKNG260116C028500002023-12-14 9:45AM EST2,850.001,124.501,104.001,122.000.00--145.09%
BKNG260116C029000002023-12-13 10:06AM EST2,900.001,033.001,070.001,088.000.00--144.52%
BKNG260116C029500002024-01-19 12:22PM EST2,950.001,112.001,252.001,270.000.00-1556.82%
BKNG260116C030000002024-02-07 10:03AM EST3,000.001,179.400.000.000.00-150.00%
BKNG260116C030500002024-02-07 9:59AM EST3,050.001,135.700.000.000.00-110.00%
BKNG260116C030900002024-02-09 3:14PM EST3,090.001,185.000.000.000.00-100.00%
BKNG260116C031000002024-02-09 3:14PM EST3,100.001,179.000.000.000.00-10110.00%
BKNG260116C031500002024-02-22 2:28PM EST3,150.001,277.400.000.000.00-1110.00%
BKNG260116C031800002023-09-15 2:52PM EST3,180.00756.00629.00644.000.00--126.47%
BKNG260116C033000002024-02-23 12:15PM EST3,300.00823.500.000.000.00-260.00%
BKNG260116C033100002024-02-01 3:48PM EST3,310.00855.950.000.000.00--30.00%
BKNG260116C033800002024-01-19 11:44AM EST3,380.00840.00974.00990.000.00-1550.58%
BKNG260116C034000002024-02-23 12:23PM EST3,400.00772.010.000.000.00-660.00%
BKNG260116C034200002024-02-01 9:39AM EST3,420.00796.000.000.000.00-12130.00%
BKNG260116C034400002024-02-15 9:44AM EST3,440.00959.960.000.000.00-230.00%
BKNG260116C034500002024-02-23 3:03PM EST3,450.00703.460.000.000.00-200.00%
BKNG260116C034800002024-02-26 12:00PM EST3,480.00720.490.000.000.00-1080.01%
BKNG260116C034900002024-02-26 12:00PM EST3,490.00715.490.000.000.00-1080.05%
BKNG260116C035000002024-02-27 9:36AM EST3,500.00694.000.000.000.00-17550.10%
BKNG260116C035100002024-02-26 9:35AM EST3,510.00714.000.000.000.00-14270.10%
BKNG260116C035200002024-02-02 10:00AM EST3,520.00735.900.000.000.00-30430.20%
BKNG260116C035300002024-01-31 9:55AM EST3,530.00706.860.000.000.00--30.20%
BKNG260116C035400002024-02-26 11:52AM EST3,540.00692.000.000.000.00-1260.20%
BKNG260116C035500002024-02-23 1:21PM EST3,550.00684.580.000.000.00-1160.39%
BKNG260116C035600002024-01-30 10:45AM EST3,560.00704.380.000.000.00--00.39%
BKNG260116C035700002024-02-23 10:05AM EST3,570.00690.000.000.000.00-18180.39%
BKNG260116C035800002024-01-31 9:55AM EST3,580.00679.570.000.000.00--30.39%
BKNG260116C035900002024-01-25 10:09AM EST3,590.00674.00632.00648.000.00-1136.64%
BKNG260116C036000002024-02-26 1:34PM EST3,600.00636.330.000.000.00-1570.39%
BKNG260116C036100002024-02-16 3:57PM EST3,610.00840.000.000.000.00-520.39%
BKNG260116C036200002024-02-16 10:58AM EST3,620.00857.000.000.000.00-1410.78%
BKNG260116C036800002024-02-09 10:23AM EST3,680.00795.000.000.000.00--10.78%
BKNG260116C037000002024-02-27 10:59AM EST3,700.00573.700.000.000.00-120.78%
BKNG260116C037100002024-02-20 9:33AM EST3,710.00788.000.000.000.00-3270.78%
BKNG260116C037200002024-02-21 9:38AM EST3,720.00796.000.000.000.00-15330.78%
BKNG260116C037300002024-02-20 9:33AM EST3,730.00778.000.000.000.00-390.78%
BKNG260116C037400002024-02-13 3:32PM EST3,740.00787.120.000.000.00--10.78%
BKNG260116C037500002024-02-27 9:49AM EST3,750.00570.000.000.000.00-8900.78%
BKNG260116C037600002024-02-13 3:32PM EST3,760.00776.870.000.000.00--10.78%
BKNG260116C037700002024-02-12 9:50AM EST3,770.00796.000.000.000.00--80.78%
BKNG260116C038000002024-02-27 9:51AM EST3,800.00548.000.000.000.00-151.56%
BKNG260116C038500002024-02-23 1:21PM EST3,850.00548.630.000.000.00-111.56%
BKNG260116C039000002024-02-23 10:18AM EST3,900.00533.900.000.000.00-141.56%
BKNG260116C040000002024-02-23 3:12PM EST4,000.00458.250.000.000.00-3141.56%
BKNG260116C041000002024-02-23 2:59PM EST4,100.00427.000.000.000.00-111.56%
BKNG260116C042000002024-02-16 9:57AM EST4,200.00573.750.000.000.00-3183.13%
BKNG260116C043000002024-02-22 2:59PM EST4,300.00624.550.000.000.00-3173.13%
BKNG260116C043500002024-02-23 1:26PM EST4,350.00360.000.000.000.00-443.13%
BKNG260116C044000002024-02-07 3:32PM EST4,400.00466.620.000.000.00-143.13%
BKNG260116C045000002024-02-27 1:04PM EST4,500.00287.110.000.000.00-2183.13%
BKNG260116C046000002024-02-23 2:29PM EST4,600.00278.470.000.000.00-563.13%
BKNG260116C047000002024-02-23 10:22AM EST4,700.00286.000.000.000.00-1173.13%
BKNG260116C048000002024-02-26 9:38AM EST4,800.00262.000.000.000.00-1213.13%
BKNG260116C049000002024-01-05 3:03PM EST4,900.00196.26220.00238.000.00-1532.91%
BKNG260116C050000002024-02-23 10:59AM EST5,000.00209.500.000.000.00-566.25%
BKNG260116C051000002024-01-08 12:53PM EST5,100.00158.49250.00269.800.00-2436.73%
BKNG260116C052000002024-02-08 11:38AM EST5,200.00248.000.000.000.00-146.25%
BKNG260116C053000002024-02-27 9:31AM EST5,300.00156.000.000.000.00-1926.25%
BKNG260116C054000002024-02-23 10:59AM EST5,400.00144.500.000.000.00-356.25%
BKNG260116C055000002024-02-23 10:59AM EST5,500.00133.350.000.000.00-3106.25%
BKNG260116C056000002024-02-23 10:50AM EST5,600.00121.380.000.000.00-176.25%
BKNG260116C057000002024-02-23 10:06AM EST5,700.00116.600.000.000.00-116.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG260116P013800002024-02-22 1:41PM EST1,380.0018.600.000.000.00-211212.50%
BKNG260116P014000002024-02-23 3:59PM EST1,400.0023.000.000.000.00-2712.50%
BKNG260116P014400002024-01-02 10:20AM EST1,440.0027.5018.0033.700.00--141.81%
BKNG260116P015000002024-02-27 3:32PM EST1,500.0025.000.000.000.00-2612.50%
BKNG260116P015400002024-02-23 10:04AM EST1,540.0031.000.000.000.00-1212.50%
BKNG260116P015600002023-11-29 11:38AM EST1,560.0051.0027.5044.000.00-2240.91%
BKNG260116P015800002023-12-08 2:53PM EST1,580.0048.000.000.000.00-1012.50%
BKNG260116P016000002024-02-23 10:21AM EST1,600.0036.000.000.000.00-2312.50%
BKNG260116P016400002024-01-26 1:50PM EST1,640.0038.0032.5052.000.00-1140.35%
BKNG260116P016800002023-12-15 1:53PM EST1,680.0047.9232.5050.000.00-1138.86%
BKNG260116P017000002023-10-23 2:10PM EST1,700.0098.6650.0067.500.00-2641.52%
BKNG260116P017500002024-02-09 2:38PM EST1,750.0041.000.000.000.00-176.25%
BKNG260116P017600002023-12-08 3:01PM EST1,760.0061.840.000.000.00--06.25%
BKNG260116P018000002024-01-26 1:53PM EST1,800.0049.0045.0064.000.00-1138.18%
BKNG260116P018500002024-02-09 2:39PM EST1,850.0047.500.000.000.00-136.25%
BKNG260116P018800002024-01-03 1:35PM EST1,880.0060.4042.5057.500.00-2235.04%
BKNG260116P019000002024-01-26 1:53PM EST1,900.0056.0055.0072.500.00-1236.89%
BKNG260116P019600002024-01-16 3:57PM EST1,960.0064.5756.5070.000.00-2034.99%
BKNG260116P019800002024-02-14 3:54PM EST1,980.0065.000.000.000.00-596.25%
BKNG260116P020000002024-02-23 10:24AM EST2,000.0075.000.000.000.00-4176.25%
BKNG260116P020500002024-01-26 1:52PM EST2,050.0070.3872.0090.000.00-1135.45%
BKNG260116P020800002023-11-29 2:06PM EST2,080.00116.5075.5090.000.00--1934.69%
BKNG260116P021000002024-02-09 11:44AM EST2,100.0072.180.000.000.00-2176.25%
BKNG260116P021200002024-01-10 9:34AM EST2,120.0087.0067.5084.000.00-1232.96%
BKNG260116P022000002024-02-23 10:03AM EST2,200.0090.000.000.000.00-11026.25%
BKNG260116P022200002023-12-14 10:40AM EST2,220.00107.6088.00106.000.00-5533.10%
BKNG260116P022400002024-02-23 11:15AM EST2,240.00115.000.000.000.00-4246.25%
BKNG260116P022500002024-02-23 11:15AM EST2,250.00116.000.000.000.00-4246.25%
BKNG260116P022800002024-02-23 2:48PM EST2,280.00114.000.000.000.00-126.25%
BKNG260116P023000002024-02-20 2:23PM EST2,300.00100.400.000.000.00-1126.25%
BKNG260116P023400002023-11-14 10:19AM EST2,340.00159.00120.00138.000.00-6633.39%
BKNG260116P024000002024-02-09 10:14AM EST2,400.00108.720.000.000.00-156.25%
BKNG260116P024600002023-12-15 3:54PM EST2,460.00147.00126.00146.000.00-2431.16%
BKNG260116P024800002024-02-06 10:15AM EST2,480.00122.900.000.000.00-143.13%
BKNG260116P025000002024-02-23 3:11PM EST2,500.00152.000.000.000.00-10593.13%
BKNG260116P025500002024-01-31 2:52PM EST2,550.00145.000.000.000.00-363.13%
BKNG260116P026000002024-02-09 2:00PM EST2,600.00140.710.000.000.00-3343.13%
BKNG260116P026500002024-02-09 1:52PM EST2,650.00153.900.000.000.00--33.13%
BKNG260116P027000002024-02-26 12:09PM EST2,700.00177.170.000.000.00-10143.13%
BKNG260116P027500002024-02-08 3:07PM EST2,750.00159.290.000.000.00-10103.13%
BKNG260116P028000002024-02-13 3:57PM EST2,800.00187.000.000.000.00-1163.13%
BKNG260116P028500002024-02-20 2:16PM EST2,850.00201.150.000.000.00-133.13%
BKNG260116P029000002024-02-23 2:35PM EST2,900.00247.530.000.000.00-10153.13%
BKNG260116P029500002024-02-07 10:13AM EST2,950.00203.490.000.000.00-5111.56%
BKNG260116P030000002024-02-26 12:09PM EST3,000.00253.170.000.000.00-10351.56%
BKNG260116P030300002024-02-09 3:15PM EST3,030.00234.370.000.000.00-561.56%
BKNG260116P030400002024-02-13 9:52AM EST3,040.00242.650.000.000.00-921.56%
BKNG260116P030500002024-02-14 3:21PM EST3,050.00253.500.000.000.00-551.56%
BKNG260116P030600002024-02-23 2:30PM EST3,060.00292.370.000.000.00-551.56%
BKNG260116P030700002024-02-23 2:30PM EST3,070.00294.870.000.000.00-551.56%
BKNG260116P030800002024-01-23 11:27AM EST3,080.00278.20217.60232.000.00-2722.38%
BKNG260116P030900002023-11-13 10:53AM EST3,090.00391.30304.50321.600.00--127.51%
BKNG260116P031000002023-12-15 9:57AM EST3,100.00312.60283.00300.000.00-11825.96%
BKNG260116P031300002024-01-26 10:55AM EST3,130.00286.40302.00320.000.00-1526.35%
BKNG260116P031400002023-12-29 9:30AM EST3,140.00295.00278.00296.000.00-2324.68%
BKNG260116P031500002023-12-13 2:00PM EST3,150.00336.53296.00316.000.00-1325.58%
BKNG260116P031600002023-11-13 10:43AM EST3,160.00424.20326.50345.300.00--127.01%
BKNG260116P031700002023-11-13 10:43AM EST3,170.00428.50331.30349.400.00--126.98%
BKNG260116P031800002024-01-26 12:13PM EST3,180.00301.20318.00336.000.00-1225.93%
BKNG260116P032000002024-02-23 2:35PM EST3,200.00340.000.000.000.00-3171.56%
BKNG260116P032100002023-11-13 10:43AM EST3,210.00446.50345.00363.400.00--126.68%
BKNG260116P032500002024-02-23 1:21PM EST3,250.00341.000.000.000.00-110.78%
BKNG260116P032600002024-02-07 10:10AM EST3,260.00290.440.000.000.00--20.78%
BKNG260116P033000002024-02-23 3:13PM EST3,300.00381.180.000.000.00-480.78%
BKNG260116P033700002024-02-07 9:48AM EST3,370.00328.420.000.000.00-120.39%
BKNG260116P033800002023-12-12 12:14PM EST3,380.00437.70378.00396.000.00--123.71%
BKNG260116P033900002023-12-01 2:49PM EST3,390.00515.20376.00396.000.00-8823.42%
BKNG260116P034000002024-02-09 10:28AM EST3,400.00341.400.000.000.00-2100.39%
BKNG260116P034300002024-01-23 10:39AM EST3,430.00401.50311.60324.000.00-1218.42%
BKNG260116P034700002024-02-23 10:18AM EST3,470.00428.000.000.000.00-110.05%
BKNG260116P034800002024-02-14 12:29PM EST3,480.00384.850.000.000.00-110.00%
BKNG260116P034900002024-02-14 3:41PM EST3,490.00386.760.000.000.00-440.00%
BKNG260116P035000002024-02-23 2:16PM EST3,500.00451.950.000.000.00-1280.00%
BKNG260116P035100002024-02-14 11:29AM EST3,510.00394.030.000.000.00-220.00%
BKNG260116P035300002024-02-14 11:28AM EST3,530.00400.790.000.000.00-130.00%
BKNG260116P035400002024-02-23 12:52PM EST3,540.00456.780.000.000.00-220.00%
BKNG260116P035500002024-02-23 1:21PM EST3,550.00463.050.000.000.00-120.00%
BKNG260116P035600002024-01-30 10:45AM EST3,560.00447.100.000.000.00-610.00%
BKNG260116P035700002024-02-23 3:34PM EST3,570.00492.170.000.000.00-1780.00%
BKNG260116P035800002024-01-31 9:55AM EST3,580.00464.980.000.000.00--20.00%
BKNG260116P035900002024-02-20 2:16PM EST3,590.00428.150.000.000.00-1100.00%
BKNG260116P036000002024-02-05 10:52AM EST3,600.00454.800.000.000.00-580.00%
BKNG260116P036200002024-02-15 2:53PM EST3,620.00430.340.000.000.00-12170.00%
BKNG260116P037000002024-02-14 11:27AM EST3,700.00469.220.000.000.00-140.00%
BKNG260116P038000002024-02-15 12:43PM EST3,800.00508.000.000.000.00-380.00%
BKNG260116P039000002024-02-07 10:52AM EST3,900.00541.400.000.000.00-26270.00%
BKNG260116P040000002024-02-26 10:47AM EST4,000.00674.650.000.000.00-2100.00%
BKNG260116P041000002024-02-26 10:47AM EST4,100.00734.400.000.000.00-56560.00%
BKNG260116P042000002024-02-12 10:36AM EST4,200.00684.000.000.000.00-240.00%
BKNG260116P044000002024-01-05 3:54PM EST4,400.001,037.38908.00928.000.00-119.42%
BKNG260116P045000002024-01-05 3:54PM EST4,500.001,119.25984.001,004.000.00-110.00%
BKNG260116P046000002023-11-02 8:34AM EST4,600.001,810.001,430.001,450.000.00--034.97%
BKNG260116P049000002024-01-05 3:54PM EST4,900.001,493.471,334.001,354.000.00-100.00%