Australia markets open in 6 hours 18 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,505.00-33.34 (-1.31%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG211022C012800002021-10-12 9:31AM EDT1,280.001,185.291,222.001,237.600.00---284.57%
BKNG211022C013000002021-10-07 9:46AM EDT1,300.001,182.101,202.901,218.600.00--1286.79%
BKNG211022C013800002021-10-06 10:26AM EDT1,380.001,033.701,121.501,138.600.00-11257.91%
BKNG211022C014100002021-10-01 1:09PM EDT1,410.001,037.701,089.501,105.400.00-11224.02%
BKNG211022C014500002021-09-27 9:44AM EDT1,450.001,081.271,049.501,065.400.00--1214.16%
BKNG211022C014600002021-10-04 3:17PM EDT1,460.00992.601,039.501,055.400.00--0211.74%
BKNG211022C014800002021-10-04 3:50PM EDT1,480.00972.401,019.501,035.400.00--1206.93%
BKNG211022C014900002021-10-12 9:36AM EDT1,490.00984.101,012.001,028.200.00---228.67%
BKNG211022C015500002021-10-04 9:52AM EDT1,550.00932.10952.90969.100.00--1219.29%
BKNG211022C015700002021-10-04 12:55PM EDT1,570.00889.10932.90949.100.00--1214.19%
BKNG211022C018200002021-09-03 10:12AM EDT1,820.00492.60626.50645.400.00-110.00%
BKNG211022C018300002021-09-03 10:12AM EDT1,830.00483.00617.00635.200.00-110.00%
BKNG211022C018400002021-09-03 10:12AM EDT1,840.00473.40606.50625.700.00-110.00%
BKNG211022C019100002021-09-09 1:31PM EDT1,910.00432.90558.00576.000.00--10.00%
BKNG211022C021800002021-10-08 3:03PM EDT2,180.00296.43321.90337.700.00-1174.48%
BKNG211022C021900002021-10-11 9:35AM EDT2,190.00297.20313.50328.700.00--176.41%
BKNG211022C022200002021-10-11 9:35AM EDT2,220.00267.40283.60299.900.00--171.95%
BKNG211022C022400002021-09-20 11:12AM EDT2,240.00141.45263.60279.800.00--267.66%
BKNG211022C022900002021-09-23 9:52AM EDT2,290.00186.00211.60227.600.00--052.19%
BKNG211022C023000002021-10-06 10:02AM EDT2,300.00118.57201.70217.700.00-1250.46%
BKNG211022C023100002021-10-18 9:45AM EDT2,310.00211.09192.10204.90+21.57+11.38%1359.12%
BKNG211022C023200002021-10-13 10:49AM EDT2,320.00145.80182.00197.000.00-2460.34%
BKNG211022C023300002021-10-11 3:23PM EDT2,330.00154.45174.50189.500.00-2261.77%
BKNG211022C023400002021-10-18 9:36AM EDT2,340.00193.60161.90176.50+48.05+33.01%1754.84%
BKNG211022C023500002021-10-13 11:38AM EDT2,350.00115.00155.10169.500.00-10856.84%
BKNG211022C023600002021-09-21 1:25PM EDT2,360.0063.30145.20159.500.00-3254.36%
BKNG211022C023700002021-09-30 1:03PM EDT2,370.0075.00135.50150.500.00-5453.17%
BKNG211022C023800002021-10-15 3:12PM EDT2,380.00149.57124.70140.50+48.12+47.43%1350.61%
BKNG211022C023900002021-10-06 1:38PM EDT2,390.0092.00116.50131.000.00-2248.64%
BKNG211022C023950002021-10-14 10:48AM EDT2,395.00137.00112.20127.30+15.10+12.39%2248.89%
BKNG211022C024000002021-10-13 10:15AM EDT2,400.0069.30107.40121.200.00-11246.24%
BKNG211022C024050002021-10-11 9:33AM EDT2,405.00105.50102.50115.700.00--144.32%
BKNG211022C024100002021-10-06 2:27PM EDT2,410.0083.46100.70108.900.00-1440.84%
BKNG211022C024150002021-10-06 2:27PM EDT2,415.0079.9396.10104.900.00-1140.71%
BKNG211022C024200002021-10-18 9:44AM EDT2,420.00106.6088.2097.00+22.38+26.57%2235.94%
BKNG211022C024300002021-10-05 12:57PM EDT2,430.0070.7682.4088.700.00-1235.30%
BKNG211022C024400002021-10-13 1:23PM EDT2,440.0057.4074.4082.300.00-3336.42%
BKNG211022C024450002021-10-13 12:52PM EDT2,445.0049.8770.3078.500.00--136.20%
BKNG211022C024500002021-10-18 11:38AM EDT2,450.0073.4466.2072.60+5.57+8.21%61233.80%
BKNG211022C024550002021-10-18 9:44AM EDT2,455.0073.8062.3068.80+29.36+66.07%1233.49%
BKNG211022C024600002021-10-15 10:09AM EDT2,460.0078.3458.1064.50+32.34+70.30%61232.63%
BKNG211022C024650002021-10-18 11:38AM EDT2,465.0061.3453.7061.20+19.54+46.75%1232.65%
BKNG211022C024700002021-10-15 10:09AM EDT2,470.0070.8948.7056.30+20.89+41.78%41431.11%
BKNG211022C024750002021-10-15 9:30AM EDT2,475.0062.0047.3053.90+5.47+9.68%1231.81%
BKNG211022C024800002021-10-15 1:13PM EDT2,480.0061.3342.5049.40+26.83+77.77%5230.51%
BKNG211022C024850002021-10-15 3:54PM EDT2,485.0065.0039.9046.60+20.50+46.07%1030.66%
BKNG211022C024900002021-10-15 11:03AM EDT2,490.0062.0035.4044.10+15.40+33.05%6530.96%
BKNG211022C024950002021-10-18 11:53AM EDT2,495.0038.7033.4039.40+12.70+48.85%1529.27%
BKNG211022C025000002021-10-18 12:15PM EDT2,500.0034.7031.2037.50+2.50+7.76%41929.90%
BKNG211022C025050002021-10-15 3:56PM EDT2,505.0052.0029.4035.30+15.70+43.25%5830.18%
BKNG211022C025100002021-10-18 12:18PM EDT2,510.0028.4026.5032.80-0.60-2.07%71630.10%
BKNG211022C025150002021-10-18 12:25PM EDT2,515.0026.2021.8028.10+26.20+335.90%2228.04%
BKNG211022C025200002021-10-18 11:34AM EDT2,520.0027.7622.3027.00-4.24-13.25%61928.96%
BKNG211022C025300002021-10-18 10:51AM EDT2,530.0025.2718.3021.60+4.47+21.49%73227.72%
BKNG211022C025350002021-10-18 10:58AM EDT2,535.0022.0516.6020.90+22.05+277.36%5428.73%
BKNG211022C025400002021-10-18 11:56AM EDT2,540.0018.7115.0018.70-3.24-14.76%92128.29%
BKNG211022C025500002021-10-18 11:18AM EDT2,550.0016.4012.0016.40-0.30-1.80%82329.07%
BKNG211022C025600002021-10-18 11:38AM EDT2,560.0011.807.5013.70-0.29-2.40%114029.12%
BKNG211022C025700002021-10-18 12:24PM EDT2,570.008.807.8010.60-5.76-39.56%293428.32%
BKNG211022C025800002021-10-18 11:16AM EDT2,580.008.195.208.50-4.52-35.56%11028.17%
BKNG211022C025900002021-10-18 10:32AM EDT2,590.009.482.607.40-1.76-15.66%3728.95%
BKNG211022C026000002021-10-18 12:17PM EDT2,600.004.624.006.60-1.28-21.69%399529.93%
BKNG211022C026100002021-10-18 11:41AM EDT2,610.004.001.555.10-0.80-16.67%166229.56%
BKNG211022C026200002021-10-18 11:30AM EDT2,620.003.202.453.70-0.93-22.52%53028.85%
BKNG211022C026300002021-10-18 11:17AM EDT2,630.002.711.703.50-1.29-32.25%151330.21%
BKNG211022C026400002021-10-18 11:32AM EDT2,640.002.301.301.95-0.53-18.73%342728.00%
BKNG211022C026500002021-10-18 11:32AM EDT2,650.002.001.003.00-0.50-20.00%333632.47%
BKNG211022C026600002021-10-18 10:21AM EDT2,660.002.000.305.00-1.05-34.43%141238.62%
BKNG211022C026700002021-10-18 11:38AM EDT2,670.001.980.004.80-0.52-20.80%212339.96%
BKNG211022C026800002021-10-18 10:00AM EDT2,680.000.050.002.25-2.15-97.73%11335.16%
BKNG211022C026900002021-10-15 2:18PM EDT2,690.001.500.004.80-5.20-77.61%11543.39%
BKNG211022C027000002021-10-15 1:47PM EDT2,700.001.050.001.00-1.04-49.76%126433.01%
BKNG211022C027100002021-10-05 3:00PM EDT2,710.004.400.004.800.00-1546.73%
BKNG211022C027200002021-10-18 10:46AM EDT2,720.001.250.004.80-0.15-10.71%13448.37%
BKNG211022C027300002021-10-15 3:53PM EDT2,730.000.900.004.80-2.31-71.96%5949.99%
BKNG211022C027500002021-10-15 10:58AM EDT2,750.000.570.004.80-3.43-85.75%1653.19%
BKNG211022C028000002021-10-04 12:28PM EDT2,800.002.800.004.800.00-23953.10%
BKNG211022C028500002021-10-14 1:55PM EDT2,850.000.960.004.800.00-1259.85%
BKNG211022C029900002021-10-05 3:59PM EDT2,990.000.200.000.050.00--1049.51%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG211022P012400002021-09-29 12:18PM EDT1,240.000.580.000.050.00--0174.22%
BKNG211022P012500002021-09-30 2:36PM EDT1,250.000.580.000.050.00--10171.88%
BKNG211022P013000002021-09-30 2:36PM EDT1,300.000.620.001.900.00--18224.37%
BKNG211022P017000002021-10-05 3:43PM EDT1,700.000.450.000.050.00--498.83%
BKNG211022P017500002021-10-18 2:43AM EDT1,750.000.05-0.05+0.05--196.88%
BKNG211022P017700002021-10-08 3:35PM EDT1,770.000.600.002.150.00-88127.73%
BKNG211022P018000002021-10-15 2:25PM EDT1,800.000.140.002.15-0.16-53.33%28122.19%
BKNG211022P018100002021-10-13 9:58AM EDT1,810.001.680.001.450.00--20114.62%
BKNG211022P018200002021-10-05 2:26PM EDT1,820.001.850.002.200.00--0118.90%
BKNG211022P018500002021-10-14 12:07PM EDT1,850.000.320.002.250.00-16113.79%
BKNG211022P018600002021-10-12 9:30AM EDT1,860.003.75-1.500.00--10116.46%
BKNG211022P018700002021-10-15 11:29AM EDT1,870.000.720.002.25-1.83-71.76%11110.21%
BKNG211022P018900002021-10-18 2:43AM EDT1,890.000.51-2.30+0.51--1118.09%
BKNG211022P019000002021-10-15 9:57AM EDT1,900.000.190.002.300.00-34105.18%
BKNG211022P019100002021-09-24 1:12PM EDT1,910.003.230.002.350.00-11103.71%
BKNG211022P019200002021-10-15 3:56PM EDT1,920.000.650.002.35-1.85-74.00%11101.95%
BKNG211022P019500002021-09-27 10:11AM EDT1,950.003.330.001.750.00-1092.97%
BKNG211022P019700002021-10-05 2:26PM EDT1,970.003.200.002.500.00--094.02%
BKNG211022P020000002021-10-12 1:08PM EDT2,000.001.000.002.650.00-81389.54%
BKNG211022P020300002021-10-13 11:24AM EDT2,030.001.640.002.550.00-11383.89%
BKNG211022P020400002021-10-15 11:24AM EDT2,040.000.200.002.95-6.42-96.98%151683.94%
BKNG211022P020500002021-10-15 9:34AM EDT2,050.001.700.003.10+0.95+126.67%209082.81%
BKNG211022P020600002021-10-14 1:09PM EDT2,060.000.800.003.200.00-202181.47%
BKNG211022P020700002021-10-08 1:29PM EDT2,070.002.730.003.300.00-2580.10%
BKNG211022P020800002021-09-20 12:55PM EDT2,080.0022.200.003.500.00--279.08%
BKNG211022P020900002021-10-18 11:02AM EDT2,090.000.210.003.60-0.64-75.29%5877.66%
BKNG211022P021000002021-09-30 3:03PM EDT2,100.009.000.000.250.00-21354.49%
BKNG211022P021200002021-09-08 12:42PM EDT2,120.0026.301.005.100.00--279.22%
BKNG211022P021300002021-10-13 11:24AM EDT2,130.002.410.004.500.00-1373.33%
BKNG211022P021500002021-10-14 1:24PM EDT2,150.000.800.000.650.00-1853.03%
BKNG211022P021600002021-09-22 3:50PM EDT2,160.0016.300.101.700.00--158.86%
BKNG211022P021700002021-10-07 10:20AM EDT2,170.005.870.000.150.00-121246.05%
BKNG211022P021800002021-10-18 10:51AM EDT2,180.000.15-0.20+0.15+8.98%12046.09%
BKNG211022P021900002021-10-18 12:19PM EDT2,190.000.150.101.20-9.85-98.50%39551.69%
BKNG211022P022000002021-10-15 3:59PM EDT2,200.000.400.000.65-2.74-87.26%35350.15%
BKNG211022P022100002021-09-28 10:14AM EDT2,210.0013.000.004.800.00-11759.77%
BKNG211022P022200002021-10-12 12:26PM EDT2,220.003.280.001.150.00-31351.20%
BKNG211022P022300002021-10-12 12:27PM EDT2,230.003.780.004.800.00-3456.18%
BKNG211022P022400002021-10-14 9:31AM EDT2,240.002.370.004.800.00-1354.39%
BKNG211022P022500002021-10-14 9:31AM EDT2,250.002.470.050.550.00-1441.53%
BKNG211022P022600002021-10-14 10:18AM EDT2,260.002.500.004.800.00-1750.81%
BKNG211022P022700002021-10-13 3:32PM EDT2,270.003.650.004.800.00-151956.69%
BKNG211022P022800002021-10-18 9:45AM EDT2,280.002.280.002.25-4.33-65.51%21946.64%
BKNG211022P022900002021-10-14 1:03PM EDT2,290.002.100.002.650.00-21246.34%
BKNG211022P023000002021-10-18 10:49AM EDT2,300.000.760.001.00-1.29-62.93%163537.29%
BKNG211022P023100002021-10-18 11:38AM EDT2,310.004.400.002.15+1.40+46.67%13540.93%
BKNG211022P023200002021-10-18 12:17PM EDT2,320.000.930.501.95-5.72-86.02%121838.41%
BKNG211022P023300002021-10-18 10:12AM EDT2,330.001.660.004.80-1.71-50.74%41044.71%
BKNG211022P023400002021-10-15 3:36PM EDT2,340.001.250.202.90-2.34-65.18%72137.91%
BKNG211022P023500002021-10-18 9:51AM EDT2,350.001.940.802.75-3.06-61.20%145435.61%
BKNG211022P023600002021-10-15 9:38AM EDT2,360.002.360.702.95-3.34-58.60%12334.28%
BKNG211022P023650002021-10-15 12:15PM EDT2,365.002.651.004.00-13.55-83.64%6735.86%
BKNG211022P023700002021-10-18 12:01PM EDT2,370.002.661.303.40-2.39-47.33%21433.49%
BKNG211022P023750002021-10-18 12:01PM EDT2,375.002.811.503.50-4.09-59.28%11632.75%
BKNG211022P023800002021-10-18 11:46AM EDT2,380.003.201.053.60-16.80-84.00%10731.99%
BKNG211022P023850002021-10-18 11:46AM EDT2,385.003.371.903.90-13.42-79.93%121431.64%
BKNG211022P023900002021-10-18 11:55AM EDT2,390.002.202.154.20-7.10-76.34%23531.24%
BKNG211022P023950002021-10-15 9:31AM EDT2,395.004.941.554.30-9.49-65.77%1230.41%
BKNG211022P024000002021-10-18 11:10AM EDT2,400.003.322.605.00-6.68-66.80%254130.65%
BKNG211022P024050002021-10-15 1:35PM EDT2,405.004.402.854.70-5.50-55.56%2429.05%
BKNG211022P024100002021-10-18 11:35AM EDT2,410.003.802.955.20-8.30-68.60%14928.84%
BKNG211022P024150002021-10-15 2:36PM EDT2,415.004.753.505.50-6.05-56.02%4428.24%
BKNG211022P024200002021-10-18 11:50AM EDT2,420.005.203.005.90-5.10-49.51%61327.75%
BKNG211022P024250002021-10-18 11:28AM EDT2,425.005.294.006.70-6.26-54.20%3927.78%
BKNG211022P024300002021-10-18 11:59AM EDT2,430.007.102.557.00-5.90-45.38%9627.03%
BKNG211022P024350002021-10-18 11:38AM EDT2,435.007.254.708.40-30.12-80.60%12827.66%
BKNG211022P024400002021-10-15 2:15PM EDT2,440.006.806.0010.00-8.60-55.84%5628.36%
BKNG211022P024450002021-10-18 10:45AM EDT2,445.006.755.7010.00-8.30-55.15%1227.05%
BKNG211022P024500002021-10-18 10:24AM EDT2,450.008.257.4012.70-12.85-60.90%162428.71%
BKNG211022P024550002021-10-18 10:45AM EDT2,455.008.358.1011.40-10.15-54.86%2925.91%
BKNG211022P024600002021-10-18 11:38AM EDT2,460.0010.129.4012.60-9.53-48.50%61225.76%
BKNG211022P024650002021-10-18 11:44AM EDT2,465.0011.1010.2013.80-34.40-75.60%51725.51%
BKNG211022P024700002021-10-18 11:44AM EDT2,470.0012.3011.1016.00-7.70-38.50%32026.13%
BKNG211022P024750002021-10-18 10:57AM EDT2,475.0014.1012.8017.40-7.40-34.42%11325.85%
BKNG211022P024800002021-10-18 11:38AM EDT2,480.0017.0013.8018.60-12.40-42.18%21325.29%
BKNG211022P024850002021-10-18 9:32AM EDT2,485.0015.6714.5019.40-11.98-43.33%2524.28%
BKNG211022P024900002021-10-18 10:12AM EDT2,490.0015.9516.9021.50-18.05-53.09%41924.33%
BKNG211022P024950002021-10-18 10:01AM EDT2,495.0019.5017.5025.70-11.65-37.40%101426.08%
BKNG211022P025000002021-10-18 10:55AM EDT2,500.0022.0020.3026.50-15.25-40.94%42524.76%
BKNG211022P025050002021-10-18 11:36AM EDT2,505.0024.4521.7030.30-19.25-44.05%211225.91%
BKNG211022P025100002021-10-18 11:36AM EDT2,510.0026.5025.3030.50-17.50-39.77%101023.86%
BKNG211022P025200002021-10-18 10:55AM EDT2,520.0031.0031.4038.30+31.00+525.42%4325.75%
BKNG211022P025250002021-10-18 10:16AM EDT2,525.0027.1033.8038.80+27.10+248.62%5823.55%
BKNG211022P025300002021-10-18 10:55AM EDT2,530.0036.6037.6041.60+36.60+2,287.50%81523.23%
BKNG211022P025350002021-10-18 9:33AM EDT2,535.0035.0039.8046.30+35.00+700.00%2424.52%
BKNG211022P025400002021-10-18 11:10AM EDT2,540.0042.6043.1048.20-54.20-55.99%6623.09%
BKNG211022P025500002021-10-18 11:10AM EDT2,550.0048.9850.1057.70+48.98+602.46%36025.41%
BKNG211022P025600002021-10-11 9:33AM EDT2,560.0092.3055.6064.600.00--124.72%
BKNG211022P025700002021-10-12 9:34AM EDT2,570.00100.0065.1071.900.00--123.87%
BKNG211022P025800002021-10-15 2:35PM EDT2,580.0062.4071.6080.30-33.60-35.00%1323.86%
BKNG211022P025900002021-10-12 9:34AM EDT2,590.00117.1080.5089.400.00--124.49%
BKNG211022P026000002021-10-18 10:16AM EDT2,600.0076.5089.9097.80-61.27-44.47%3523.40%
BKNG211022P026400002021-09-27 9:31AM EDT2,640.00160.00125.90140.200.00-1235.40%
BKNG211022P026600002021-10-18 2:43AM EDT2,660.00164.00145.40160.00+164.00--138.63%
BKNG211022P026700002021-10-18 2:43AM EDT2,670.00144.00154.90170.10+144.00--140.59%
BKNG211022P027100002021-09-21 11:05AM EDT2,710.00379.60196.00210.500.00--148.30%
BKNG211022P027200002021-10-12 3:50PM EDT2,720.00261.40202.20217.200.00--141.00%
BKNG211022P027600002021-10-14 10:10AM EDT2,760.00264.00242.10257.100.00-1246.35%
BKNG211022P028500002021-10-11 1:35PM EDT2,850.00375.00331.00347.200.00--158.96%