BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG230609C022500002023-06-01 10:40AM EDT2,250.00293.00370.00387.100.00-1161.65%
BKNG230609C023100002023-05-26 3:40PM EDT2,310.00301.32311.90327.500.00-1156.35%
BKNG230609C023200002023-05-18 10:06AM EDT2,320.00403.03300.90317.600.00-1153.52%
BKNG230609C023700002023-05-04 10:58AM EDT2,370.00286.32250.10267.900.00-1162.10%
BKNG230609C024000002023-05-16 11:04AM EDT2,400.00288.86222.20237.800.00--156.38%
BKNG230609C024200002023-05-24 11:52AM EDT2,420.00211.24200.90218.000.00--252.91%
BKNG230609C024400002023-05-18 10:24AM EDT2,440.00316.90183.10198.000.00-2149.14%
BKNG230609C024800002023-06-02 12:41PM EDT2,480.00141.12143.10159.40+49.52+54.06%3443.06%
BKNG230609C024900002023-06-02 12:41PM EDT2,490.00131.51133.20149.70+46.51+54.72%2741.39%
BKNG230609C025200002023-06-02 11:59AM EDT2,520.00100.23107.40122.00+30.58+43.91%2837.53%
BKNG230609C025450002023-06-02 11:56AM EDT2,545.0077.1383.10101.50+30.13+64.11%2736.01%
BKNG230609C025500002023-06-02 3:04PM EDT2,550.0089.3878.9096.10+42.28+89.77%4734.50%
BKNG230609C025750002023-06-02 11:56AM EDT2,575.0055.0060.0077.50+23.00+71.88%4333.40%
BKNG230609C025800002023-06-02 1:32PM EDT2,580.0064.3056.0073.50+31.16+94.03%4332.83%
BKNG230609C025850002023-06-02 1:19PM EDT2,585.0058.0052.5069.80+27.00+87.10%4832.44%
BKNG230609C025900002023-06-02 3:37PM EDT2,590.0060.1048.3064.90+37.86+170.23%7731.12%
BKNG230609C025950002023-06-02 10:43AM EDT2,595.0037.0645.1062.00-57.04-60.62%1131.22%
BKNG230609C026000002023-06-02 3:18PM EDT2,600.0051.0044.0054.00+30.60+150.00%1574527.62%
BKNG230609C026100002023-06-02 3:43PM EDT2,610.0048.6635.6052.00+37.55+337.98%3330.24%
BKNG230609C026150002023-06-02 2:26PM EDT2,615.0036.2530.9048.00+16.96+87.92%14329.33%
BKNG230609C026200002023-06-02 3:33PM EDT2,620.0039.0029.0045.00+26.30+207.09%91029.06%
BKNG230609C026250002023-06-02 3:59PM EDT2,625.0042.5027.2042.30+5.98+16.37%8028.94%
BKNG230609C026300002023-06-02 3:59PM EDT2,630.0032.7028.8035.20+17.35+113.03%10925.72%
BKNG230609C026325002023-06-02 1:24PM EDT2,632.5030.0027.8033.70+13.50+81.82%3325.49%
BKNG230609C026400002023-06-02 3:54PM EDT2,640.0029.0018.0033.70+20.80+253.66%35527.82%
BKNG230609C026450002023-06-01 1:42PM EDT2,645.0010.9920.0034.000.00-3329.52%
BKNG230609C026500002023-06-02 3:01PM EDT2,650.0025.1016.2024.00+17.10+213.75%191323.90%
BKNG230609C026550002023-06-02 3:10PM EDT2,655.0023.2912.5030.00+18.89+429.32%14229.54%
BKNG230609C026600002023-06-02 3:22PM EDT2,660.0018.9411.3027.50+10.74+130.98%4329.10%
BKNG230609C026650002023-06-02 12:43PM EDT2,665.0015.0010.5026.00+9.60+177.78%4329.31%
BKNG230609C026700002023-06-02 9:34AM EDT2,670.0016.008.7022.00+10.30+180.70%3627.59%
BKNG230609C026800002023-06-02 3:50PM EDT2,680.0014.139.0015.50+10.73+315.59%14724.84%
BKNG230609C026850002023-05-30 2:19PM EDT2,685.007.4010.2020.900.00-1130.27%
BKNG230609C026900002023-06-02 2:38PM EDT2,690.009.605.0020.00+4.59+91.62%71830.68%
BKNG230609C027000002023-06-02 3:52PM EDT2,700.008.006.5011.90+4.40+122.22%144825.88%
BKNG230609C027100002023-06-02 3:59PM EDT2,710.006.765.0010.10+3.56+111.25%4326.06%
BKNG230609C027150002023-06-02 3:22PM EDT2,715.0010.755.0014.90-6.25-36.76%9231.56%
BKNG230609C027200002023-06-02 3:59PM EDT2,720.005.392.307.00+1.51+38.92%19524.51%
BKNG230609C027250002023-06-02 3:37PM EDT2,725.005.354.206.10-13.40-71.47%2224.26%
BKNG230609C027300002023-06-02 2:51PM EDT2,730.004.302.106.90+2.05+91.11%4226.06%
BKNG230609C027500002023-06-02 3:54PM EDT2,750.002.701.506.20+1.25+86.21%943628.37%
BKNG230609C027550002023-05-25 10:27AM EDT2,755.008.950.054.800.00--027.13%
BKNG230609C027600002023-05-26 2:36PM EDT2,760.004.800.053.30-6.60-57.89%1325.34%
BKNG230609C027650002023-06-02 3:54PM EDT2,765.002.630.004.80-5.32-66.92%11028.60%
BKNG230609C027700002023-06-02 9:59AM EDT2,770.001.490.104.90-1.51-50.33%1429.48%
BKNG230609C027800002023-05-26 3:58PM EDT2,780.004.200.004.800.00-121330.76%
BKNG230609C028000002023-06-02 1:44PM EDT2,800.002.000.051.20+0.45+29.03%12525.15%
BKNG230609C028200002023-05-30 3:23PM EDT2,820.002.460.004.800.00-1236.31%
BKNG230609C028300002023-06-01 11:16AM EDT2,830.000.590.003.400.00-1034.82%
BKNG230609C028500002023-06-02 12:22PM EDT2,850.000.300.204.90-0.70-70.00%31040.50%
BKNG230609C028600002023-05-24 9:36AM EDT2,860.001.750.004.80-2.60-59.77%1641.61%
BKNG230609C028700002023-06-02 10:34AM EDT2,870.001.650.004.80-9.35-85.00%1142.90%
BKNG230609C028800002023-05-12 12:21PM EDT2,880.006.900.004.800.00--144.17%
BKNG230609C028900002023-05-19 3:03PM EDT2,890.0018.400.004.800.00-2445.44%
BKNG230609C029000002023-05-31 11:32AM EDT2,900.000.450.154.900.00-11146.90%
BKNG230609C029100002023-05-23 1:55PM EDT2,910.003.790.004.800.00-12647.93%
BKNG230609C029200002023-05-23 1:55PM EDT2,920.003.690.004.800.00-10749.16%
BKNG230609C029300002023-06-02 3:57PM EDT2,930.000.440.150.50-2.46-84.83%8134.57%
BKNG230609C029500002023-05-23 10:14AM EDT2,950.001.700.004.800.00-1152.78%
BKNG230609C029600002023-05-16 3:53PM EDT2,960.004.500.004.800.00-1053.97%
BKNG230609C029700002023-05-24 3:06PM EDT2,970.001.100.101.000.00-121142.02%
BKNG230609C029900002023-05-18 10:31AM EDT2,990.002.500.004.800.00-2050.45%
BKNG230609C030000002023-06-02 2:28PM EDT3,000.000.300.100.50-0.70-70.00%12840.92%
BKNG230609C030200002023-05-16 11:07AM EDT3,020.002.410.004.800.00-1153.60%
BKNG230609C030500002023-06-02 3:00PM EDT3,050.000.200.104.80-0.70-77.78%12556.88%
BKNG230609C031000002023-06-02 3:57PM EDT3,100.000.350.100.60+0.30+600.00%121350.66%
BKNG230609C033000002023-06-02 3:26PM EDT3,300.000.050.000.10-0.05-50.00%68852.54%
BKNG230609C034500002023-05-04 12:46PM EDT3,450.002.100.004.800.00--193.18%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG230609P017400002023-05-08 2:44PM EDT1,740.000.200.004.800.00-12139.09%
BKNG230609P018600002023-05-31 10:35AM EDT1,860.000.250.004.800.00-22118.98%
BKNG230609P019800002023-05-26 1:52PM EDT1,980.001.640.000.050.00-1161.72%
BKNG230609P020000002023-06-02 3:50PM EDT2,000.000.050.050.10-0.05-50.00%252365.23%
BKNG230609P020900002023-05-05 10:24AM EDT2,090.004.500.104.800.00-1083.40%
BKNG230609P021000002023-05-30 11:02AM EDT2,100.001.500.004.800.00-1281.63%
BKNG230609P022000002023-06-02 11:38AM EDT2,200.000.420.204.80-2.28-84.44%21267.35%
BKNG230609P022100002023-06-02 1:38PM EDT2,210.000.780.004.70-1.72-68.80%321765.20%
BKNG230609P022400002023-05-31 10:58AM EDT2,240.004.320.004.800.00-1161.08%
BKNG230609P022800002023-06-02 2:38PM EDT2,280.000.700.305.00-1.00-58.82%141956.30%
BKNG230609P022900002023-06-02 2:59PM EDT2,290.000.700.004.80-7.80-91.76%2253.88%
BKNG230609P023000002023-06-02 3:28PM EDT2,300.000.800.501.00-1.00-55.56%445945.52%
BKNG230609P023200002023-06-02 3:51PM EDT2,320.000.850.402.65-4.92-85.27%3850.48%
BKNG230609P023300002023-06-02 9:44AM EDT2,330.001.300.004.80-8.30-86.46%1855.22%
BKNG230609P023400002023-06-01 10:04AM EDT2,340.004.440.003.200.00-2749.32%
BKNG230609P023500002023-06-02 3:54PM EDT2,350.001.040.904.00-3.79-78.47%301850.06%
BKNG230609P023600002023-06-01 3:32PM EDT2,360.003.000.605.300.00-21251.61%
BKNG230609P023700002023-06-02 3:52PM EDT2,370.001.000.905.70-10.47-91.28%31850.85%
BKNG230609P023800002023-06-02 2:51PM EDT2,380.001.730.605.30-2.12-55.06%21848.38%
BKNG230609P023900002023-06-02 1:34PM EDT2,390.003.100.004.80-1.26-28.90%41645.71%
BKNG230609P024000002023-06-02 3:52PM EDT2,400.001.201.002.30-3.70-75.51%642837.78%
BKNG230609P024200002023-06-02 1:23PM EDT2,420.003.050.705.40-2.85-48.31%2942.10%
BKNG230609P024300002023-06-02 3:51PM EDT2,430.001.001.005.70-5.50-84.62%40841.02%
BKNG230609P024400002023-06-01 10:38AM EDT2,440.0012.151.406.200.00-1140.23%
BKNG230609P024500002023-06-02 3:44PM EDT2,450.001.901.005.10-6.20-76.54%532636.64%
BKNG230609P024600002023-06-02 3:39PM EDT2,460.002.300.204.90-36.10-94.01%6434.65%
BKNG230609P024700002023-06-02 10:01AM EDT2,470.004.401.005.70-6.70-60.36%3834.36%
BKNG230609P024800002023-06-02 3:39PM EDT2,480.002.851.105.90-7.05-71.21%51532.98%
BKNG230609P024900002023-06-02 3:34PM EDT2,490.004.070.004.80-7.63-65.21%21529.55%
BKNG230609P024950002023-06-02 3:34PM EDT2,495.004.421.005.70-11.48-72.20%13430.12%
BKNG230609P025000002023-06-02 3:38PM EDT2,500.004.000.805.50-15.68-79.67%383528.96%
BKNG230609P025050002023-06-02 3:59PM EDT2,505.003.650.205.00-29.35-88.94%8327.36%
BKNG230609P025100002023-06-02 12:05PM EDT2,510.007.003.007.70-15.80-69.30%1530.19%
BKNG230609P025150002023-06-02 3:44PM EDT2,515.006.001.105.90-36.00-85.71%1126.94%
BKNG230609P025300002023-06-02 3:51PM EDT2,530.006.505.009.90-19.90-75.38%51828.95%
BKNG230609P025400002023-06-02 3:28PM EDT2,540.008.395.1015.10-34.62-80.49%12632.05%
BKNG230609P025500002023-06-02 3:49PM EDT2,550.008.507.0011.80-29.00-77.33%1910226.81%
BKNG230609P025550002023-06-02 3:39PM EDT2,555.0010.006.1016.00-28.70-74.16%3129.53%
BKNG230609P025600002023-06-02 3:39PM EDT2,560.0010.285.0018.60-27.72-72.95%251730.60%
BKNG230609P025650002023-06-01 2:31PM EDT2,565.0038.525.0019.500.00-4330.15%
BKNG230609P025700002023-06-02 3:59PM EDT2,570.0015.089.8019.80-73.89-83.05%10329.18%
BKNG230609P025750002023-06-02 3:52PM EDT2,575.0012.6511.3021.20-31.02-71.03%10329.05%
BKNG230609P025800002023-06-02 10:44AM EDT2,580.0028.1312.3022.20-75.39-72.83%14928.55%
BKNG230609P025850002023-05-31 9:34AM EDT2,585.0090.468.0024.000.00-1828.61%
BKNG230609P025900002023-06-02 3:59PM EDT2,590.0020.0815.4025.40-106.57-84.15%9128.30%
BKNG230609P025950002023-06-02 2:56PM EDT2,595.0023.0012.5029.20-107.75-82.41%2129.67%
BKNG230609P026000002023-06-02 3:38PM EDT2,600.0021.3914.1024.10-46.61-68.54%192624.57%
BKNG230609P026050002023-06-02 11:58AM EDT2,605.0020.0814.0031.50-33.97-62.85%4028.38%
BKNG230609P026100002023-06-02 2:29PM EDT2,610.0027.6217.6030.60-115.88-80.75%9626.22%
BKNG230609P026150002023-06-02 3:10PM EDT2,615.0029.1618.8035.40-43.84-60.05%10427.98%
BKNG230609P026200002023-06-02 2:07PM EDT2,620.0030.0020.0037.50-47.53-61.31%8327.79%
BKNG230609P026250002023-06-02 3:27PM EDT2,625.0027.7522.5040.00-59.45-68.18%5227.81%
BKNG230609P026300002023-06-02 3:46PM EDT2,630.0030.7026.5035.00-88.69-74.29%5122.58%
BKNG230609P026400002023-06-02 11:03AM EDT2,640.0055.2730.0047.50+0.27+0.49%1227.45%
BKNG230609P026500002023-06-01 2:31PM EDT2,650.0096.3637.0054.000.00-41327.91%
BKNG230609P026550002023-05-24 10:57AM EDT2,655.0078.8043.4052.500.00-1324.64%
BKNG230609P026600002023-05-15 1:19PM EDT2,660.0068.3442.5060.000.00-1127.76%
BKNG230609P026650002023-05-26 10:27AM EDT2,665.0065.0046.0061.100.00-201426.18%
BKNG230609P026750002023-05-30 10:05AM EDT2,675.00107.5054.0070.000.00-1427.77%
BKNG230609P026800002023-05-31 10:18AM EDT2,680.00207.3557.5073.800.00-1628.00%
BKNG230609P026900002023-05-26 2:46PM EDT2,690.0092.2065.0082.000.00-101228.78%
BKNG230609P027000002023-06-02 3:42PM EDT2,700.0074.2672.5089.10-74.96-50.23%31928.44%
BKNG230609P027150002023-05-17 9:51AM EDT2,715.0095.0085.00101.200.00--128.71%
BKNG230609P027200002023-05-23 9:34AM EDT2,720.0080.0090.00105.900.00-1029.35%
BKNG230609P027500002023-06-01 11:14AM EDT2,750.00200.60116.00133.700.00-5532.28%
BKNG230609P027700002023-06-01 11:28AM EDT2,770.00218.60135.00151.500.00-2132.76%
BKNG230609P027900002023-05-26 3:47PM EDT2,790.00188.40155.00172.100.00-1036.64%
BKNG230609P030600002023-05-31 2:50PM EDT3,060.00572.20426.00443.800.00-4175.58%
BKNG230609P030800002023-05-24 3:38PM EDT3,080.00441.77446.00464.000.00-1078.36%