Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG260618C02750000 | 2024-04-19 9:46AM EDT | 2,750.00 | 1,173.60 | 1,112.40 | 1,137.40 | 0.00 | - | 1 | 1 | 43.07% |
| BKNG260618C03650000 | 2024-03-28 9:41AM EDT | 3,650.00 | 846.00 | 696.50 | 721.50 | 0.00 | - | 29 | 29 | 41.09% |
| BKNG260618C04100000 | 2024-04-25 11:26AM EDT | 4,100.00 | 511.00 | 445.30 | 470.30 | 0.00 | - | - | 1 | 35.37% |
| BKNG260618C04600000 | 2024-04-04 3:53PM EDT | 4,600.00 | 397.33 | 301.10 | 326.10 | 0.00 | - | 1 | 2 | 33.94% |
| BKNG260618C04800000 | 2024-04-17 12:41PM EDT | 4,800.00 | 307.22 | 255.00 | 280.00 | 0.00 | - | - | 1 | 33.45% |
| BKNG260618C05100000 | 2024-04-24 12:54PM EDT | 5,100.00 | 247.44 | 200.90 | 225.90 | 0.00 | - | - | 4 | 33.06% |
| BKNG260618C05400000 | 2024-05-01 12:17PM EDT | 5,400.00 | 181.00 | 158.50 | 183.50 | -11.50 | -5.97% | 1 | 2 | 32.82% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG260618P01720000 | 2024-04-24 3:20PM EDT | 1,720.00 | 53.70 | 39.30 | 59.30 | 0.00 | - | - | 5 | 36.55% |
| BKNG260618P01780000 | 2024-04-03 12:57PM EDT | 1,780.00 | 67.55 | 45.60 | 65.60 | 0.00 | - | 2 | 2 | 36.02% |
| BKNG260618P01800000 | 2024-04-22 2:20PM EDT | 1,800.00 | 65.99 | 47.70 | 67.70 | 0.00 | - | - | 2 | 35.83% |
| BKNG260618P02200000 | 2024-04-12 2:16PM EDT | 2,200.00 | 123.25 | 102.20 | 127.20 | 0.00 | - | 1 | 1 | 32.99% |
| BKNG260618P02300000 | 2024-04-23 11:21AM EDT | 2,300.00 | 129.13 | 118.00 | 143.00 | 0.00 | - | - | 1 | 32.03% |
| BKNG260618P02400000 | 2024-04-22 2:17PM EDT | 2,400.00 | 148.00 | 137.20 | 162.20 | 0.00 | - | - | 2 | 31.26% |
| BKNG260618P02500000 | 2024-04-23 11:21AM EDT | 2,500.00 | 165.88 | 160.60 | 185.50 | 0.00 | - | 1 | 14 | 30.68% |
| BKNG260618P02600000 | 2024-04-24 3:19PM EDT | 2,600.00 | 192.30 | 185.40 | 209.80 | 0.00 | - | 1 | 2 | 30.03% |
| BKNG260618P02800000 | 2024-04-23 12:52PM EDT | 2,800.00 | 237.72 | 237.20 | 262.10 | 0.00 | - | - | 5 | 28.59% |
| BKNG260618P02850000 | 2024-04-26 12:55PM EDT | 2,850.00 | 248.90 | 251.90 | 276.90 | 0.00 | - | 1 | 12 | 28.26% |
| BKNG260618P02900000 | 2024-04-25 1:16PM EDT | 2,900.00 | 260.60 | 268.00 | 293.00 | 0.00 | - | 1 | 1 | 27.97% |
| BKNG260618P02950000 | 2024-04-24 10:43AM EDT | 2,950.00 | 277.55 | 284.00 | 307.90 | 0.00 | - | 10 | 13 | 27.59% |
| BKNG260618P03000000 | 2024-04-24 10:43AM EDT | 3,000.00 | 292.55 | 298.50 | 323.50 | 0.00 | - | 10 | 0 | 27.21% |
| BKNG260618P03050000 | 2024-04-23 12:49PM EDT | 3,050.00 | 310.00 | 316.20 | 341.20 | 0.00 | - | 5 | 4 | 26.91% |
| BKNG260618P03100000 | 2024-04-15 11:03AM EDT | 3,100.00 | 343.07 | 334.20 | 359.10 | 0.00 | - | 5 | 7 | 26.60% |
| BKNG260618P03150000 | 2024-04-16 11:30AM EDT | 3,150.00 | 376.46 | 350.60 | 375.60 | 0.00 | - | 5 | 1 | 26.18% |
| BKNG260618P03200000 | 2024-04-17 10:04AM EDT | 3,200.00 | 396.40 | 367.00 | 392.00 | 0.00 | - | 13 | 11 | 25.72% |
| BKNG260618P03250000 | 2024-04-19 3:49PM EDT | 3,250.00 | 422.57 | 390.90 | 415.90 | 0.00 | - | 5 | 0 | 25.62% |
| BKNG260618P03300000 | 2024-04-19 3:49PM EDT | 3,300.00 | 441.10 | 411.10 | 436.10 | 0.00 | - | 5 | 5 | 25.29% |
| BKNG260618P03350000 | 2024-04-16 11:33AM EDT | 3,350.00 | 453.10 | 430.70 | 455.70 | 0.00 | - | - | 5 | 24.90% |
| BKNG260618P03450000 | 2024-04-22 3:24PM EDT | 3,450.00 | 482.80 | 477.10 | 502.10 | 0.00 | - | - | 1 | 24.38% |
© 2024 Yahoo. All rights reserved.