Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,984.63+15.18 (+0.77%)
At close: 01:00PM EST
1,986.99 +2.36 (+0.12%)
After hours: 04:25PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG221202C014800002022-11-08 11:03AM EST1,480.00376.88497.00516.000.00-10103.78%
BKNG221202C015800002022-11-18 3:55PM EST1,580.00359.40397.00416.100.00-1083.81%
BKNG221202C017300002022-10-21 9:47AM EST1,730.00148.40208.00226.200.00-220.00%
BKNG221202C017500002022-10-21 9:48AM EST1,750.00135.60189.00207.100.00-110.00%
BKNG221202C017600002022-10-21 9:33AM EST1,760.00131.30181.10195.600.00-110.00%
BKNG221202C017700002022-10-21 2:59PM EST1,770.00147.30172.30188.000.00-330.00%
BKNG221202C017800002022-10-24 9:53AM EST1,780.00115.50184.00202.000.00-140.00%
BKNG221202C017900002022-10-24 11:01AM EST1,790.00123.70175.00193.200.00-450.00%
BKNG221202C018000002022-11-23 10:13AM EST1,800.00194.10180.30196.200.00-1064.21%
BKNG221202C018100002022-11-14 12:33PM EST1,810.00215.40171.60187.300.00-1063.50%
BKNG221202C018200002022-11-08 1:49PM EST1,820.00102.04161.40177.100.00-5060.56%
BKNG221202C018400002022-11-08 11:17AM EST1,840.0090.00142.10159.600.00-1059.04%
BKNG221202C018500002022-11-23 11:57AM EST1,850.00134.00133.20150.300.00-1057.28%
BKNG221202C018700002022-11-22 3:25PM EST1,870.0092.50117.60130.700.00-7052.20%
BKNG221202C018800002022-10-26 12:55PM EST1,880.00106.09109.40122.700.00--251.87%
BKNG221202C018900002022-11-21 10:21AM EST1,890.0068.60100.10113.200.00-1049.51%
BKNG221202C019000002022-11-25 12:56PM EST1,900.0098.0091.10104.40-10.99-10.08%12047.89%
BKNG221202C019100002022-11-22 9:50AM EST1,910.0042.6083.4096.300.00-2046.90%
BKNG221202C019200002022-11-23 11:16AM EST1,920.0092.0076.8086.700.00-1044.10%
BKNG221202C019300002022-11-25 10:26AM EST1,930.0076.3069.0078.50+23.97+45.81%1042.67%
BKNG221202C019400002022-11-25 9:39AM EST1,940.0060.2861.9071.80-10.81-15.21%1042.52%
BKNG221202C019450002022-11-23 10:47AM EST1,945.0072.3058.3067.300.00-7041.20%
BKNG221202C019500002022-11-25 10:43AM EST1,950.0060.5954.6063.90+5.70+10.38%3040.91%
BKNG221202C019600002022-11-25 12:05PM EST1,960.0056.3648.6056.40+2.76+5.15%8039.44%
BKNG221202C019700002022-11-25 12:19PM EST1,970.0049.0442.6049.60+8.44+20.79%18038.34%
BKNG221202C019750002022-11-25 12:40PM EST1,975.0046.1039.9046.80+7.40+19.12%5038.23%
BKNG221202C019800002022-11-25 11:55AM EST1,980.0043.5537.0044.00+7.55+20.97%5038.03%
BKNG221202C019900002022-11-25 12:45PM EST1,990.0037.5531.7039.90+7.55+25.17%13038.74%
BKNG221202C020000002022-11-25 12:56PM EST2,000.0029.0026.5031.60+1.00+3.57%35035.25%
BKNG221202C020100002022-11-25 12:48PM EST2,010.0024.0022.4029.50-8.49-26.13%14037.10%
BKNG221202C020200002022-11-25 12:52PM EST2,020.0022.1018.9024.60-5.30-19.34%8035.99%
BKNG221202C020250002022-11-25 12:41PM EST2,025.0021.4316.5022.30-4.07-15.96%3035.42%
BKNG221202C020300002022-11-25 12:26PM EST2,030.0020.8115.7021.20+1.74+9.12%21835.93%
BKNG221202C020400002022-11-25 12:52PM EST2,040.0015.0912.8016.90-3.41-18.43%20034.55%
BKNG221202C020500002022-11-25 12:57PM EST2,050.0012.0010.2014.80-0.90-6.98%13035.08%
BKNG221202C020550002022-11-21 2:08PM EST2,055.006.409.1013.200.00-1034.60%
BKNG221202C020600002022-11-25 12:05PM EST2,060.0011.667.8012.00-0.05-0.43%7034.47%
BKNG221202C020750002022-11-25 12:41PM EST2,075.008.205.509.30-0.30-3.53%4034.67%
BKNG221202C020800002022-11-25 12:23PM EST2,080.007.354.708.20-0.15-2.00%451534.27%
BKNG221202C020900002022-11-25 12:33PM EST2,090.006.003.706.400.00-2033.68%
BKNG221202C021000002022-11-25 12:59PM EST2,100.004.102.905.00-1.55-27.43%12033.28%
BKNG221202C021100002022-11-25 12:34PM EST2,110.003.501.904.20-2.00-36.36%1033.63%
BKNG221202C021200002022-11-25 12:12PM EST2,120.003.491.253.00-0.41-10.51%1832.70%
BKNG221202C021300002022-11-25 12:54PM EST2,130.002.071.152.80-1.03-33.23%7033.92%
BKNG221202C021400002022-11-25 12:02PM EST2,140.001.650.252.50-2.35-58.75%14034.77%
BKNG221202C021500002022-11-25 12:57PM EST2,150.001.240.252.15-0.16-11.43%12035.30%
BKNG221202C021600002022-11-25 12:57PM EST2,160.000.960.052.10+0.11+12.94%4036.74%
BKNG221202C021700002022-11-23 11:08AM EST2,170.001.790.004.700.00-2045.70%
BKNG221202C021800002022-11-25 12:54PM EST2,180.000.960.004.50-2.04-68.00%2046.96%
BKNG221202C021900002022-11-18 1:04PM EST2,190.002.150.004.400.00-4648.42%
BKNG221202C022000002022-11-25 12:54PM EST2,200.001.070.051.90-0.91-45.96%6042.15%
BKNG221202C022200002022-10-18 11:00AM EST2,220.009.700.304.800.00--154.49%
BKNG221202C022300002022-11-18 3:51PM EST2,230.001.290.051.250.00-141943.34%
BKNG221202C022400002022-11-25 10:55AM EST2,240.000.510.000.90-1.67-76.61%91442.47%
BKNG221202C022500002022-11-18 2:03PM EST2,250.000.700.000.800.00-12043.02%
BKNG221202C022600002022-11-25 10:54AM EST2,260.000.180.001.05-3.02-94.38%7046.14%
BKNG221202C022800002022-11-15 12:48PM EST2,280.004.850.003.200.00-3052.11%
BKNG221202C023000002022-11-25 12:44PM EST2,300.001.100.000.80+1.05+2,100.00%83349.32%
BKNG221202C024500002022-10-18 8:32AM EST2,450.002.400.002.250.00--170.00%
BKNG221202C025000002022-11-25 9:30AM EST2,500.000.050.000.05-2.75-98.21%4051.37%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG221202P010800002022-11-04 1:23PM EST1,080.000.970.000.050.00-40130.47%
BKNG221202P011000002022-11-22 3:48PM EST1,100.000.050.000.050.00-140126.56%
BKNG221202P011200002022-11-03 12:41PM EST1,120.000.050.000.050.00-10122.66%
BKNG221202P011400002022-11-02 9:14AM EST1,140.000.550.000.050.00-5362119.14%
BKNG221202P011600002022-11-01 1:46PM EST1,160.000.550.000.050.00--0115.63%
BKNG221202P012200002022-11-01 9:56AM EST1,220.001.270.000.050.00--0105.47%
BKNG221202P012400002022-11-16 11:22AM EST1,240.000.050.000.050.00-10101.95%
BKNG221202P013000002022-11-14 9:52AM EST1,300.000.210.000.050.00-10092.19%
BKNG221202P013500002022-11-25 10:36AM EST1,350.000.050.000.05-2.55-98.08%1084.38%
BKNG221202P013800002022-11-04 1:23PM EST1,380.002.530.000.050.00-2080.08%
BKNG221202P014000002022-11-23 3:28PM EST1,400.000.050.000.050.00-313576.95%
BKNG221202P014200002022-10-28 9:14AM EST1,420.008.590.000.050.00-1074.22%
BKNG221202P014400002022-11-03 12:55PM EST1,440.003.890.001.650.00--0100.15%
BKNG221202P014500002022-11-16 1:39PM EST1,450.000.470.004.200.00-30112.07%
BKNG221202P014600002022-11-14 3:42PM EST1,460.001.300.004.200.00-11109.94%
BKNG221202P014800002022-11-11 11:34AM EST1,480.001.710.004.200.00-50105.69%
BKNG221202P015000002022-11-25 12:48PM EST1,500.000.050.050.40-0.01-16.67%82576.22%
BKNG221202P015200002022-11-07 10:26AM EST1,520.008.320.004.200.00-1097.34%
BKNG221202P015300002022-10-19 1:00PM EST1,530.0040.900.003.300.00-1291.75%
BKNG221202P015400002022-11-10 11:00AM EST1,540.003.400.003.800.00-21291.74%
BKNG221202P015500002022-11-14 12:02PM EST1,550.001.050.004.000.00-2090.45%
BKNG221202P015800002022-11-11 11:34AM EST1,580.003.360.003.900.00-5084.06%
BKNG221202P016000002022-11-17 11:33AM EST1,600.003.200.000.500.00-8060.79%
BKNG221202P016200002022-11-17 10:11AM EST1,620.003.300.004.000.00-1076.43%
BKNG221202P016300002022-11-23 10:37AM EST1,630.000.150.100.400.00-12056.06%
BKNG221202P016400002022-11-15 1:58PM EST1,640.003.500.004.200.00-1073.10%
BKNG221202P016500002022-11-25 10:37AM EST1,650.000.240.100.40-0.06-20.00%1052.93%
BKNG221202P016600002022-11-23 9:42AM EST1,660.000.150.054.100.00-2569.01%
BKNG221202P016700002022-11-21 11:57AM EST1,670.002.400.004.200.00-11067.19%
BKNG221202P016800002022-11-22 2:16PM EST1,680.001.000.003.800.00-1864.10%
BKNG221202P016900002022-11-25 10:31AM EST1,690.000.500.003.40-31.30-98.43%1061.01%
BKNG221202P017000002022-11-25 11:29AM EST1,700.000.690.002.00-0.11-13.75%4054.30%
BKNG221202P017100002022-11-25 10:31AM EST1,710.000.250.100.50-0.95-79.17%1047.61%
BKNG221202P017200002022-11-25 10:13AM EST1,720.000.500.002.05-1.91-79.25%9050.95%
BKNG221202P017300002022-11-25 10:40AM EST1,730.000.500.150.50-1.09-68.55%30044.34%
BKNG221202P017400002022-11-25 10:42AM EST1,740.000.500.000.50-1.56-75.73%1061442.70%
BKNG221202P017500002022-11-23 2:58PM EST1,750.001.240.000.700.00-193043.07%
BKNG221202P017600002022-11-21 1:38PM EST1,760.007.630.004.800.00-51050.96%
BKNG221202P017700002022-11-17 11:07AM EST1,770.0016.000.004.800.00-1156.85%
BKNG221202P017800002022-11-23 2:35PM EST1,780.002.450.004.800.00-52254.67%
BKNG221202P017900002022-11-25 12:15PM EST1,790.001.300.502.95-1.24-48.82%11047.01%
BKNG221202P018000002022-11-25 12:57PM EST1,800.001.450.101.80-1.70-53.97%313340.70%
BKNG221202P018100002022-11-21 1:24PM EST1,810.0014.300.453.100.00-2443.41%
BKNG221202P018200002022-11-25 12:57PM EST1,820.001.980.503.40-2.59-56.67%3042.22%
BKNG221202P018300002022-11-25 12:57PM EST1,830.002.501.003.20-2.50-50.00%1039.57%
BKNG221202P018400002022-11-25 12:43PM EST1,840.003.501.953.70-1.90-35.19%8038.81%
BKNG221202P018500002022-11-25 12:57PM EST1,850.003.152.354.20-4.80-60.38%4037.86%
BKNG221202P018600002022-11-25 12:30PM EST1,860.004.303.004.90-11.60-72.96%12037.17%
BKNG221202P018700002022-11-23 1:38PM EST1,870.009.853.905.500.00-9036.08%
BKNG221202P018800002022-11-25 11:05AM EST1,880.006.474.707.30-5.53-46.08%3036.86%
BKNG221202P018900002022-11-25 10:49AM EST1,890.008.105.908.80-3.40-29.57%1036.67%
BKNG221202P019000002022-11-25 12:57PM EST1,900.009.277.1010.40-4.73-33.79%94036.29%
BKNG221202P019100002022-11-25 12:55PM EST1,910.0010.508.6012.10-11.75-52.81%2035.72%
BKNG221202P019200002022-11-25 11:28AM EST1,920.0011.3910.3014.40-9.71-46.02%51135.57%
BKNG221202P019300002022-11-25 12:53PM EST1,930.0014.1212.2016.60-7.86-35.76%2034.96%
BKNG221202P019400002022-11-25 12:53PM EST1,940.0016.6214.9019.00-6.68-28.67%1034.25%
BKNG221202P019450002022-11-25 11:30AM EST1,945.0018.6016.4020.70-35.40-65.56%10134.28%
BKNG221202P019500002022-11-25 12:56PM EST1,950.0020.9819.0021.90-6.82-24.53%17033.72%
BKNG221202P019600002022-11-25 12:15PM EST1,960.0022.3021.1025.50-6.55-22.70%3033.50%
BKNG221202P019650002022-11-23 10:31AM EST1,965.0030.3622.1028.200.00-2034.09%
BKNG221202P019700002022-11-25 11:20AM EST1,970.0025.7924.4029.90-16.21-38.60%1033.65%
BKNG221202P019800002022-11-25 12:58PM EST1,980.0032.2029.4034.50-12.80-28.44%4033.58%
BKNG221202P020000002022-11-25 12:58PM EST2,000.0041.6039.6044.00-15.40-27.02%9032.52%
BKNG221202P020100002022-11-25 12:42PM EST2,010.0044.0843.0050.90-65.92-59.93%5033.39%
BKNG221202P020200002022-11-25 12:40PM EST2,020.0049.9549.5056.10-15.25-23.39%20032.24%
BKNG221202P020300002022-11-25 12:43PM EST2,030.0055.5254.1063.30-50.48-47.62%7232.63%
BKNG221202P020400002022-11-25 12:23PM EST2,040.0063.0062.2070.10-65.20-50.86%5232.22%
BKNG221202P020500002022-11-25 11:02AM EST2,050.0069.6069.5078.80+9.60+16.00%3333.54%
BKNG221202P020800002022-11-15 1:14PM EST2,080.0071.5091.30105.000.00-1036.29%
BKNG221202P021300002022-11-17 9:32AM EST2,130.00196.79137.10152.800.00-1043.67%
BKNG221202P023000002022-11-22 2:39PM EST2,300.00364.93305.20322.400.00-26173.22%
BKNG221202P025000002022-11-10 10:32AM EST2,500.00570.12505.10524.000.00--0107.51%