Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,709.73-16.98 (-0.98%)
At close: 04:00PM EDT
1,708.09 -1.64 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG221007C014000002022-10-06 10:59AM EDT1,400.00313.710.000.000.00-1100.00%
BKNG221007C014500002022-09-28 3:52PM EDT1,450.00283.670.000.000.00--00.00%
BKNG221007C014800002022-09-19 3:51PM EDT1,480.00424.860.000.000.00-100.00%
BKNG221007C015000002022-10-06 11:18AM EDT1,500.00217.330.000.000.00-1400.00%
BKNG221007C015400002022-10-03 9:36AM EDT1,540.00120.300.000.000.00-100.00%
BKNG221007C015500002022-10-04 2:57PM EDT1,550.00208.700.000.000.00-200.00%
BKNG221007C015600002022-10-05 10:00AM EDT1,560.00170.500.000.000.00-100.00%
BKNG221007C015700002022-10-04 9:41AM EDT1,570.00163.660.000.000.00--00.00%
BKNG221007C016000002022-10-06 11:02AM EDT1,600.00115.950.000.000.00-500.00%
BKNG221007C016250002022-10-04 2:57PM EDT1,625.00135.200.000.000.00--00.00%
BKNG221007C016300002022-10-04 9:50AM EDT1,630.00121.000.000.000.00-500.00%
BKNG221007C016400002022-10-04 9:45AM EDT1,640.00107.690.000.000.00-200.00%
BKNG221007C016450002022-10-03 10:24AM EDT1,645.0051.000.000.000.00-200.00%
BKNG221007C016500002022-10-06 3:23PM EDT1,650.0063.000.000.000.00-800.00%
BKNG221007C016550002022-10-05 12:18PM EDT1,655.0080.000.000.000.00-100.00%
BKNG221007C016600002022-10-06 11:55AM EDT1,660.0055.000.000.000.00-100.00%
BKNG221007C016650002022-10-06 12:04PM EDT1,665.0038.300.000.000.00-400.00%
BKNG221007C016700002022-10-06 11:11AM EDT1,670.0055.500.000.000.00-200.00%
BKNG221007C016750002022-10-06 2:56PM EDT1,675.0039.000.000.000.00-300.00%
BKNG221007C016800002022-10-06 9:33AM EDT1,680.0052.670.000.000.00-300.00%
BKNG221007C016850002022-10-06 9:33AM EDT1,685.0047.820.000.000.00-300.00%
BKNG221007C016900002022-10-04 10:10AM EDT1,690.0076.000.000.000.00-1000.00%
BKNG221007C016950002022-10-06 3:20PM EDT1,695.0026.400.000.000.00-500.00%
BKNG221007C017000002022-10-06 3:58PM EDT1,700.0024.400.000.000.00-2400.00%
BKNG221007C017050002022-10-06 3:59PM EDT1,705.0022.800.000.000.00-1100.00%
BKNG221007C017100002022-10-06 3:59PM EDT1,710.0019.500.000.000.00-1900.10%
BKNG221007C017150002022-10-06 3:59PM EDT1,715.0017.600.000.000.00-301.56%
BKNG221007C017200002022-10-06 3:37PM EDT1,720.0015.500.000.000.00-4203.13%
BKNG221007C017250002022-10-06 3:56PM EDT1,725.0013.050.000.000.00-1403.13%
BKNG221007C017300002022-10-06 3:59PM EDT1,730.0010.700.000.000.00-1006.25%
BKNG221007C017350002022-10-06 3:53PM EDT1,735.008.800.000.000.00-906.25%
BKNG221007C017400002022-10-06 3:57PM EDT1,740.007.100.000.000.00-11106.25%
BKNG221007C017450002022-10-06 12:15PM EDT1,745.005.080.000.000.00-3306.25%
BKNG221007C017500002022-10-06 3:57PM EDT1,750.004.940.000.000.00-29012.50%
BKNG221007C017550002022-10-06 3:56PM EDT1,755.004.050.000.000.00-8012.50%
BKNG221007C017600002022-10-06 3:55PM EDT1,760.003.300.000.000.00-60012.50%
BKNG221007C017650002022-10-06 3:47PM EDT1,765.002.590.000.000.00-10012.50%
BKNG221007C017700002022-10-06 12:05PM EDT1,770.002.780.000.000.00-31012.50%
BKNG221007C017750002022-10-06 3:48PM EDT1,775.001.600.000.000.00-26012.50%
BKNG221007C017800002022-10-06 2:23PM EDT1,780.001.550.000.000.00-26012.50%
BKNG221007C017850002022-10-06 10:35AM EDT1,785.001.300.000.000.00-3012.50%
BKNG221007C017900002022-10-06 2:52PM EDT1,790.000.590.000.000.00-23012.50%
BKNG221007C017950002022-10-06 3:08PM EDT1,795.000.600.000.000.00-6025.00%
BKNG221007C018000002022-10-06 3:59PM EDT1,800.000.670.000.000.00-70025.00%
BKNG221007C018050002022-10-06 11:07AM EDT1,805.001.000.000.000.00-12025.00%
BKNG221007C018100002022-10-06 10:27AM EDT1,810.000.530.000.000.00-3025.00%
BKNG221007C018150002022-10-05 3:54PM EDT1,815.001.450.000.000.00-17025.00%
BKNG221007C018200002022-10-06 2:17PM EDT1,820.000.300.000.000.00-1025.00%
BKNG221007C018250002022-10-05 1:00PM EDT1,825.001.400.000.000.00-14025.00%
BKNG221007C018300002022-10-06 2:50PM EDT1,830.000.200.000.000.00-11025.00%
BKNG221007C018350002022-09-30 11:53AM EDT1,835.002.470.000.000.00-1025.00%
BKNG221007C018400002022-10-04 10:51AM EDT1,840.003.500.000.000.00-3025.00%
BKNG221007C018450002022-10-05 9:32AM EDT1,845.000.050.000.000.00-1025.00%
BKNG221007C018500002022-10-06 2:21PM EDT1,850.000.050.000.000.00-8025.00%
BKNG221007C018550002022-10-04 1:41PM EDT1,855.001.470.000.000.00-300025.00%
BKNG221007C018600002022-10-04 3:30PM EDT1,860.001.500.000.000.00-5025.00%
BKNG221007C018650002022-09-30 11:06AM EDT1,865.002.000.000.000.00-10025.00%
BKNG221007C018700002022-10-06 1:36PM EDT1,870.000.100.000.000.00-5025.00%
BKNG221007C018750002022-09-29 10:23AM EDT1,875.003.100.000.000.00-2025.00%
BKNG221007C018800002022-10-04 9:54AM EDT1,880.004.420.000.000.00-1025.00%
BKNG221007C018850002022-09-27 9:40AM EDT1,885.006.500.000.000.00--025.00%
BKNG221007C018900002022-10-04 9:57AM EDT1,890.001.050.000.000.00-1050.00%
BKNG221007C018925002022-09-28 3:04PM EDT1,892.505.500.000.000.00--050.00%
BKNG221007C018950002022-10-04 11:08AM EDT1,895.001.000.000.000.00-10050.00%
BKNG221007C019000002022-10-06 3:44PM EDT1,900.000.050.000.000.00-16050.00%
BKNG221007C019050002022-09-30 3:58PM EDT1,905.000.550.000.000.00-1050.00%
BKNG221007C019100002022-09-20 9:32AM EDT1,910.0062.000.000.000.00-2050.00%
BKNG221007C019200002022-10-03 3:08PM EDT1,920.000.300.000.000.00-2050.00%
BKNG221007C019250002022-10-05 9:57AM EDT1,925.000.280.000.000.00-1050.00%
BKNG221007C019300002022-10-04 10:17AM EDT1,930.000.600.000.000.00-15050.00%
BKNG221007C019400002022-10-04 10:02AM EDT1,940.000.450.000.000.00-1050.00%
BKNG221007C019500002022-09-30 1:27PM EDT1,950.001.420.000.000.00-6050.00%
BKNG221007C019600002022-09-30 1:35PM EDT1,960.000.400.000.000.00-4050.00%
BKNG221007C019700002022-09-22 9:43AM EDT1,970.0010.000.000.000.00-1050.00%
BKNG221007C019850002022-10-03 3:06PM EDT1,985.000.210.000.000.00-2050.00%
BKNG221007C019900002022-09-22 11:54AM EDT1,990.005.020.000.000.00-1050.00%
BKNG221007C020000002022-10-05 10:35AM EDT2,000.000.050.000.000.00-14050.00%
BKNG221007C020050002022-09-20 11:08AM EDT2,005.0035.730.000.000.00--050.00%
BKNG221007C020100002022-10-04 10:03AM EDT2,010.000.050.000.000.00-2050.00%
BKNG221007C020150002022-09-29 3:29PM EDT2,015.001.590.000.000.00-1050.00%
BKNG221007C020200002022-09-30 12:32PM EDT2,020.000.200.000.000.00-5050.00%
BKNG221007C020250002022-09-20 11:08AM EDT2,025.0029.600.000.000.00--050.00%
BKNG221007C020300002022-09-19 11:55AM EDT2,030.0022.700.000.000.00-1050.00%
BKNG221007C020350002022-09-29 3:29PM EDT2,035.001.470.000.000.00-2050.00%
BKNG221007C020400002022-10-04 2:31PM EDT2,040.000.050.000.000.00-23050.00%
BKNG221007C020450002022-10-04 2:31PM EDT2,045.000.050.000.000.00-1050.00%
BKNG221007C020500002022-10-03 10:18AM EDT2,050.000.350.000.000.00-10050.00%
BKNG221007C020550002022-09-29 3:28PM EDT2,055.001.440.000.000.00-1050.00%
BKNG221007C020600002022-10-04 2:33PM EDT2,060.000.050.000.000.00-8050.00%
BKNG221007C020700002022-09-02 11:07AM EDT2,070.0023.200.002.550.00-12177.66%
BKNG221007C020800002022-09-08 9:30AM EDT2,080.0012.800.000.000.00--050.00%
BKNG221007C020900002022-09-14 12:55PM EDT2,090.0028.700.000.000.00-1050.00%
BKNG221007C021000002022-10-05 10:27AM EDT2,100.000.050.000.000.00-1050.00%
BKNG221007C021100002022-09-30 10:07AM EDT2,110.002.470.000.000.00-2050.00%
BKNG221007C021200002022-10-05 10:27AM EDT2,120.000.050.000.000.00-1050.00%
BKNG221007C021300002022-10-05 10:42AM EDT2,130.000.030.000.000.00-2050.00%
BKNG221007C021400002022-10-05 10:42AM EDT2,140.000.030.000.000.00-2050.00%
BKNG221007C021500002022-09-22 12:08PM EDT2,150.002.100.000.000.00-3050.00%
BKNG221007C021600002022-10-03 1:19PM EDT2,160.000.050.000.000.00-1050.00%
BKNG221007C021700002022-09-21 10:17AM EDT2,170.002.740.000.000.00-2050.00%
BKNG221007C021800002022-09-21 10:17AM EDT2,180.002.770.000.000.00-8050.00%
BKNG221007C021900002022-09-16 9:34AM EDT2,190.006.490.000.000.00--050.00%
BKNG221007C022000002022-10-03 9:49AM EDT2,200.000.050.000.000.00-1050.00%
BKNG221007C022100002022-09-15 9:48AM EDT2,210.0011.570.000.000.00-1050.00%
BKNG221007C022200002022-09-21 11:15AM EDT2,220.001.800.000.000.00-1050.00%
BKNG221007C022300002022-09-15 12:50PM EDT2,230.008.040.000.000.00-1050.00%
BKNG221007C022400002022-09-16 12:03PM EDT2,240.003.200.000.000.00-4050.00%
BKNG221007C022500002022-10-03 12:04PM EDT2,250.000.050.000.000.00-1050.00%
BKNG221007C022600002022-09-15 3:12PM EDT2,260.005.000.000.000.00-2050.00%
BKNG221007C022700002022-09-14 10:53AM EDT2,270.003.900.000.000.00-2050.00%
BKNG221007C022800002022-09-23 2:42PM EDT2,280.001.360.000.000.00-10050.00%
BKNG221007C023000002022-09-21 1:59PM EDT2,300.000.750.000.000.00-12050.00%
BKNG221007C023500002022-09-29 3:23PM EDT2,350.000.050.000.000.00-1050.00%
BKNG221007C024400002022-09-22 9:37AM EDT2,440.001.580.000.000.00-2050.00%
BKNG221007C024800002022-09-22 12:51PM EDT2,480.000.540.000.000.00--050.00%
BKNG221007C025000002022-10-03 11:01AM EDT2,500.000.010.000.000.00-15050.00%
BKNG221007C025400002022-09-28 10:30AM EDT2,540.001.140.000.000.00-2050.00%
BKNG221007C027500002022-09-01 11:20AM EDT2,750.000.050.000.050.00--1265.63%
BKNG221007C028000002022-09-01 11:20AM EDT2,800.000.050.000.050.00--0275.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG221007P012000002022-10-06 3:23PM EDT1,200.000.010.000.000.00-20050.00%
BKNG221007P012200002022-09-30 12:25PM EDT1,220.000.100.000.000.00-1050.00%
BKNG221007P012400002022-09-26 1:57PM EDT1,240.001.280.000.000.00-11050.00%
BKNG221007P012800002022-09-19 12:56PM EDT1,280.000.400.000.000.00-1050.00%
BKNG221007P013000002022-10-06 11:24AM EDT1,300.000.040.000.000.00-2050.00%
BKNG221007P013400002022-09-29 1:27PM EDT1,340.000.800.000.000.00--050.00%
BKNG221007P013500002022-10-06 11:24AM EDT1,350.000.180.000.000.00-2050.00%
BKNG221007P013600002022-10-03 3:32PM EDT1,360.000.110.000.000.00-38050.00%
BKNG221007P013700002022-10-04 9:41AM EDT1,370.000.050.000.000.00-8050.00%
BKNG221007P013800002022-09-30 9:54AM EDT1,380.000.880.000.000.00-1050.00%
BKNG221007P013900002022-09-28 10:14AM EDT1,390.002.600.000.000.00--050.00%
BKNG221007P014000002022-10-04 1:48PM EDT1,400.000.050.000.000.00-8050.00%
BKNG221007P014100002022-10-06 2:52PM EDT1,410.000.050.000.000.00-19050.00%
BKNG221007P014200002022-10-06 3:47PM EDT1,420.000.050.000.000.00-34050.00%
BKNG221007P014300002022-10-06 3:44PM EDT1,430.000.050.000.000.00-22050.00%
BKNG221007P014400002022-10-06 3:39PM EDT1,440.000.050.000.000.00-12050.00%
BKNG221007P014500002022-10-06 2:21PM EDT1,450.000.050.000.000.00-48050.00%
BKNG221007P014600002022-10-04 1:13PM EDT1,460.000.050.000.000.00-1050.00%
BKNG221007P014700002022-09-29 1:43PM EDT1,470.004.630.000.000.00--050.00%
BKNG221007P014800002022-10-03 1:40PM EDT1,480.000.500.000.000.00-4050.00%
BKNG221007P014900002022-10-03 12:47PM EDT1,490.000.700.000.000.00-1050.00%
BKNG221007P015000002022-10-06 12:16PM EDT1,500.000.200.000.000.00-5050.00%
BKNG221007P015100002022-10-03 3:05PM EDT1,510.001.800.000.000.00-2050.00%
BKNG221007P015200002022-10-06 3:46PM EDT1,520.000.100.000.000.00-4050.00%
BKNG221007P015300002022-10-05 10:49AM EDT1,530.000.250.000.000.00-2050.00%
BKNG221007P015400002022-10-06 1:50PM EDT1,540.000.100.000.000.00-10050.00%
BKNG221007P015500002022-10-06 11:30AM EDT1,550.000.240.000.000.00-2050.00%
BKNG221007P015600002022-10-03 2:19PM EDT1,560.003.620.000.000.00-6025.00%
BKNG221007P015700002022-10-03 3:28PM EDT1,570.004.100.000.000.00-28025.00%
BKNG221007P015800002022-10-06 12:03PM EDT1,580.000.300.000.000.00-6025.00%
BKNG221007P015900002022-10-06 12:03PM EDT1,590.000.470.000.000.00-2025.00%
BKNG221007P016000002022-10-06 3:23PM EDT1,600.000.500.000.000.00-20025.00%
BKNG221007P016050002022-10-06 10:57AM EDT1,605.001.000.000.000.00-1025.00%
BKNG221007P016100002022-10-06 3:52PM EDT1,610.000.600.000.000.00-5025.00%
BKNG221007P016150002022-10-06 11:43AM EDT1,615.001.200.000.000.00-1025.00%
BKNG221007P016200002022-10-06 3:10PM EDT1,620.001.450.000.000.00-13025.00%
BKNG221007P016250002022-10-06 11:44AM EDT1,625.001.900.000.000.00-5025.00%
BKNG221007P016300002022-10-06 3:15PM EDT1,630.001.710.000.000.00-23025.00%
BKNG221007P016350002022-10-06 3:23PM EDT1,635.001.910.000.000.00-3012.50%
BKNG221007P016400002022-10-06 3:57PM EDT1,640.001.000.000.000.00-3012.50%
BKNG221007P016450002022-10-05 11:04AM EDT1,645.005.240.000.000.00-7012.50%
BKNG221007P016500002022-10-06 3:56PM EDT1,650.002.850.000.000.00-48012.50%
BKNG221007P016550002022-10-06 3:43PM EDT1,655.003.500.000.000.00-3012.50%
BKNG221007P016600002022-10-06 3:55PM EDT1,660.004.500.000.000.00-9012.50%
BKNG221007P016650002022-10-06 1:23PM EDT1,665.007.060.000.000.00-1012.50%
BKNG221007P016700002022-10-06 3:56PM EDT1,670.005.800.000.000.00-13012.50%
BKNG221007P016750002022-10-06 2:50PM EDT1,675.0010.000.000.000.00-606.25%
BKNG221007P016800002022-10-06 3:54PM EDT1,680.008.700.000.000.00-7806.25%
BKNG221007P016850002022-10-06 11:25AM EDT1,685.0011.050.000.000.00-206.25%
BKNG221007P016900002022-10-06 3:55PM EDT1,690.0010.500.000.000.00-306.25%
BKNG221007P016950002022-10-06 3:57PM EDT1,695.0012.800.000.000.00-203.13%
BKNG221007P017000002022-10-06 3:15PM EDT1,700.0016.000.000.000.00-6503.13%
BKNG221007P017050002022-10-06 3:50PM EDT1,705.0016.600.000.000.00-701.56%
BKNG221007P017100002022-10-06 3:23PM EDT1,710.0020.830.000.000.00-800.00%
BKNG221007P017150002022-10-06 9:49AM EDT1,715.0018.120.000.000.00-200.00%
BKNG221007P017200002022-10-06 3:23PM EDT1,720.0026.030.000.000.00-2500.00%
BKNG221007P017250002022-10-06 12:25PM EDT1,725.0036.000.000.000.00-800.00%
BKNG221007P017300002022-10-06 3:56PM EDT1,730.0030.700.000.000.00-5900.00%
BKNG221007P017350002022-10-06 2:19PM EDT1,735.0036.670.000.000.00-100.00%
BKNG221007P017400002022-10-06 2:09PM EDT1,740.0040.070.000.000.00-100.00%
BKNG221007P017450002022-10-05 10:22AM EDT1,745.0037.500.000.000.00-200.00%
BKNG221007P017500002022-10-06 3:50PM EDT1,750.0044.340.000.000.00-300.00%
BKNG221007P017550002022-10-05 9:45AM EDT1,755.0033.800.000.000.00-300.00%
BKNG221007P017600002022-10-06 2:09PM EDT1,760.0053.070.000.000.00-100.00%
BKNG221007P017650002022-10-05 10:02AM EDT1,765.0052.000.000.000.00-300.00%
BKNG221007P017700002022-10-04 1:18PM EDT1,770.0042.000.000.000.00-200.00%
BKNG221007P017750002022-10-04 1:27PM EDT1,775.0044.100.000.000.00--00.00%
BKNG221007P017800002022-10-05 3:51PM EDT1,780.0057.500.000.000.00-300.00%
BKNG221007P017900002022-10-06 3:37PM EDT1,790.0079.550.000.000.00-800.00%
BKNG221007P018000002022-10-06 11:44AM EDT1,800.0099.000.000.000.00-400.00%
BKNG221007P018050002022-10-05 3:02PM EDT1,805.0077.690.000.000.00-200.00%
BKNG221007P018100002022-09-22 9:31AM EDT1,810.0066.500.000.000.00--00.00%
BKNG221007P018150002022-09-30 1:53PM EDT1,815.00149.650.000.000.00-1700.00%
BKNG221007P018200002022-10-06 3:37PM EDT1,820.00109.070.000.000.00-800.00%
BKNG221007P018250002022-09-21 3:47PM EDT1,825.0071.600.000.000.00--00.00%
BKNG221007P018300002022-10-05 10:20AM EDT1,830.00113.510.000.000.00-100.00%
BKNG221007P018400002022-10-03 2:23PM EDT1,840.00156.600.000.000.00-100.00%
BKNG221007P018500002022-10-06 2:00PM EDT1,850.00140.590.000.000.00-100.00%
BKNG221007P018600002022-09-16 2:33PM EDT1,860.0073.020.000.000.00-300.00%
BKNG221007P018700002022-10-03 11:21AM EDT1,870.00197.730.000.000.00-200.00%
BKNG221007P018800002022-10-04 11:33AM EDT1,880.00120.330.000.000.00-300.00%
BKNG221007P018850002022-10-03 9:37AM EDT1,885.00245.000.000.000.00--00.00%
BKNG221007P018900002022-09-28 10:03AM EDT1,890.00199.500.000.000.00-200.00%
BKNG221007P019000002022-10-03 10:05AM EDT1,900.00232.990.000.000.00-100.00%
BKNG221007P019050002022-09-21 3:21PM EDT1,905.0098.000.000.000.00--00.00%
BKNG221007P019100002022-09-16 12:46PM EDT1,910.0092.800.000.000.00-600.00%
BKNG221007P019150002022-09-21 9:30AM EDT1,915.0080.000.000.000.00--00.00%
BKNG221007P019200002022-09-20 2:12PM EDT1,920.0080.400.000.000.00-100.00%
BKNG221007P019300002022-09-22 2:20PM EDT1,930.00215.020.000.000.00-200.00%
BKNG221007P019400002022-09-22 2:20PM EDT1,940.00224.220.000.000.00-100.00%
BKNG221007P019500002022-09-21 3:10PM EDT1,950.00119.430.000.000.00-100.00%
BKNG221007P019600002022-09-20 2:12PM EDT1,960.00103.750.000.000.00-100.00%
BKNG221007P019800002022-09-21 11:26AM EDT1,980.00152.800.000.000.00--00.00%
BKNG221007P019900002022-08-30 9:54AM EDT1,990.00140.00301.40318.000.00--0315.35%
BKNG221007P020000002022-09-22 9:37AM EDT2,000.00210.950.000.000.00-100.00%
BKNG221007P020100002022-09-15 9:55AM EDT2,010.0082.000.000.000.00-200.00%
BKNG221007P020200002022-08-31 9:47AM EDT2,020.00152.99347.70363.900.00--0395.07%
BKNG221007P020300002022-09-14 3:00PM EDT2,030.00114.340.000.000.00-100.00%
BKNG221007P020500002022-09-22 10:17AM EDT2,050.00285.100.000.000.00--00.00%
BKNG221007P020600002022-09-23 3:48PM EDT2,060.00390.000.000.000.00-100.00%
BKNG221007P021000002022-09-21 9:49AM EDT2,100.00237.100.000.000.00-1200.00%
BKNG221007P021100002022-09-12 1:55PM EDT2,110.00131.100.000.000.00-100.00%