BKNG - Booking Holdings Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,740.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,860.00 | 0.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,870.00 | 0.05 | +0.05 | - | - | 4 |
| - | - | - | - | - | 1,880.00 | 0.05 | +0.05 | - | 17 | 0 |
| - | - | - | - | - | 1,890.00 | 0.05 | +0.05 | - | 25 | 0 |
| - | - | - | - | - | 1,930.00 | 0.05 | +0.05 | - | 5 | 0 |
| - | - | - | - | - | 1,940.00 | 0.10 | +0.10 | - | - | 1 |
| - | - | - | - | - | 1,950.00 | 0.10 | +0.10 | - | - | 5 |
| - | - | - | - | - | 1,960.00 | 0.06 | +0.06 | - | 7 | 0 |
| - | - | - | - | - | 1,980.00 | 1.64 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,990.00 | 0.05 | +0.05 | - | 1 | 0 |
| - | - | - | - | - | 2,000.00 | 0.05 | -0.05 | -50.00% | 25 | 23 |
| - | - | - | - | - | 2,050.00 | 0.10 | +0.10 | - | 7 | 0 |
| - | - | - | - | - | 2,090.00 | 4.50 | 0.00 | - | 1 | 0 |
| 526.00 | +526.00 | - | 1 | 1 | 2,100.00 | 1.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,150.00 | 0.20 | +0.20 | - | 48 | 0 |
| - | - | - | - | - | 2,180.00 | 0.40 | +0.40 | - | 80 | 0 |
| - | - | - | - | - | 2,190.00 | 0.45 | +0.45 | - | 49 | 0 |
| - | - | - | - | - | 2,200.00 | 0.42 | -2.28 | -84.44% | 2 | 12 |
| - | - | - | - | - | 2,210.00 | 0.78 | -1.72 | -68.80% | 32 | 17 |
| - | - | - | - | - | 2,220.00 | 2.50 | +2.50 | - | - | 5 |
| - | - | - | - | - | 2,230.00 | 0.70 | +0.70 | - | 1 | 0 |
| - | - | - | - | - | 2,240.00 | 4.32 | 0.00 | - | 1 | 1 |
| 293.00 | 0.00 | - | 1 | 1 | 2,250.00 | 0.88 | +0.88 | - | - | 25 |
| - | - | - | - | - | 2,270.00 | 0.75 | +0.75 | - | 7 | 1 |
| - | - | - | - | - | 2,280.00 | 0.70 | -1.00 | -58.82% | 14 | 19 |
| - | - | - | - | - | 2,290.00 | 0.70 | -7.80 | -91.76% | 2 | 2 |
| - | - | - | - | - | 2,300.00 | 0.80 | -1.00 | -55.56% | 44 | 59 |
| 301.32 | 0.00 | - | 1 | 1 | 2,310.00 | 1.00 | +1.00 | - | 2 | 1 |
| 403.03 | 0.00 | - | 1 | 1 | 2,320.00 | 0.85 | -4.92 | -85.27% | 3 | 8 |
| - | - | - | - | - | 2,330.00 | 1.30 | -8.30 | -86.46% | 1 | 8 |
| - | - | - | - | - | 2,340.00 | 4.44 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2,350.00 | 1.04 | -3.79 | -78.47% | 30 | 18 |
| - | - | - | - | - | 2,360.00 | 3.00 | 0.00 | - | 2 | 12 |
| 286.32 | 0.00 | - | 1 | 1 | 2,370.00 | 1.00 | -10.47 | -91.28% | 3 | 18 |
| - | - | - | - | - | 2,380.00 | 1.73 | -2.12 | -55.06% | 2 | 18 |
| - | - | - | - | - | 2,390.00 | 3.10 | -1.26 | -28.90% | 4 | 16 |
| 288.86 | 0.00 | - | - | 1 | 2,400.00 | 1.20 | -3.70 | -75.51% | 64 | 28 |
| 207.00 | +207.00 | - | - | 1 | 2,410.00 | 5.60 | +5.60 | - | - | 3 |
| 211.24 | 0.00 | - | - | 2 | 2,420.00 | 3.05 | -2.85 | -48.31% | 2 | 9 |
| - | - | - | - | - | 2,430.00 | 1.00 | -5.50 | -84.62% | 40 | 8 |
| 316.90 | 0.00 | - | 2 | 1 | 2,440.00 | 12.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,445.00 | 16.10 | +16.10 | - | - | 2 |
| 145.00 | +145.00 | - | 1 | 4 | 2,450.00 | 1.90 | -6.20 | -76.54% | 53 | 26 |
| 59.54 | +59.54 | - | - | 1 | 2,460.00 | 2.30 | -36.10 | -94.01% | 6 | 4 |
| - | - | - | - | - | 2,465.00 | 6.25 | +6.25 | - | 1 | 0 |
| 116.75 | +116.75 | - | 1 | 2 | 2,470.00 | 4.40 | -6.70 | -60.36% | 3 | 8 |
| 121.65 | +121.65 | - | 1 | 1 | 2,475.00 | 3.99 | +3.99 | - | 4 | 0 |
| 141.12 | +49.52 | +54.06% | 3 | 4 | 2,480.00 | 2.85 | -7.05 | -71.21% | 5 | 15 |
| 112.35 | +112.35 | - | 1 | 1 | 2,485.00 | 5.00 | +5.00 | - | 2 | 0 |
| 131.51 | +46.51 | +54.72% | 2 | 7 | 2,490.00 | 4.07 | -7.63 | -65.21% | 2 | 15 |
| 60.00 | +60.00 | - | - | 0 | 2,495.00 | 4.42 | -11.48 | -72.20% | 13 | 4 |
| 125.31 | +125.31 | - | 7 | 4 | 2,500.00 | 4.00 | -15.68 | -79.67% | 38 | 35 |
| 47.22 | +47.22 | - | - | 1 | 2,505.00 | 3.65 | -29.35 | -88.94% | 8 | 3 |
| 48.00 | +48.00 | - | - | 3 | 2,510.00 | 7.00 | -15.80 | -69.30% | 1 | 5 |
| 98.50 | +98.50 | - | 1 | 1 | 2,515.00 | 6.00 | -36.00 | -85.71% | 1 | 1 |
| 100.23 | +30.58 | +43.91% | 2 | 8 | 2,520.00 | 9.10 | +9.10 | - | 13 | 4 |
| 61.00 | +61.00 | - | - | 2 | 2,525.00 | 6.00 | +6.00 | - | 18 | 3 |
| 67.91 | +67.91 | - | 1 | 2 | 2,530.00 | 6.50 | -19.90 | -75.38% | 5 | 18 |
| 30.00 | +30.00 | - | - | 2 | 2,535.00 | 9.50 | +9.50 | - | 1 | 7 |
| 83.75 | +83.75 | - | 3 | 2 | 2,540.00 | 8.39 | -34.62 | -80.49% | 12 | 6 |
| 77.13 | +30.13 | +64.11% | 2 | 7 | 2,545.00 | 18.53 | +18.53 | - | 1 | 2 |
| 89.38 | +42.28 | +89.77% | 4 | 7 | 2,550.00 | 8.50 | -29.00 | -77.33% | 19 | 102 |
| 85.20 | +85.20 | - | 3 | 4 | 2,555.00 | 10.00 | -28.70 | -74.16% | 3 | 1 |
| 81.02 | +81.02 | - | 13 | 6 | 2,560.00 | 10.28 | -27.72 | -72.95% | 25 | 17 |
| 77.24 | +77.24 | - | 2 | 0 | 2,565.00 | 38.52 | 0.00 | - | 4 | 3 |
| 52.10 | +52.10 | - | 1 | 1 | 2,570.00 | 15.08 | -73.89 | -83.05% | 10 | 3 |
| 55.00 | +23.00 | +71.88% | 4 | 3 | 2,575.00 | 12.65 | -31.02 | -71.03% | 10 | 3 |
| 64.30 | +31.16 | +94.03% | 4 | 3 | 2,580.00 | 28.13 | -75.39 | -72.83% | 14 | 9 |
| 58.00 | +27.00 | +87.10% | 4 | 8 | 2,585.00 | 90.46 | 0.00 | - | 1 | 8 |
| 60.10 | +37.86 | +170.23% | 7 | 7 | 2,590.00 | 20.08 | -106.57 | -84.15% | 9 | 1 |
| 37.06 | -57.04 | -60.62% | 1 | 1 | 2,595.00 | 23.00 | -107.75 | -82.41% | 2 | 1 |
| 51.00 | +30.60 | +150.00% | 157 | 45 | 2,600.00 | 21.39 | -46.61 | -68.54% | 19 | 26 |
| 50.00 | +50.00 | - | 3 | 6 | 2,605.00 | 20.08 | -33.97 | -62.85% | 4 | 0 |
| 48.66 | +37.55 | +337.98% | 3 | 3 | 2,610.00 | 27.62 | -115.88 | -80.75% | 9 | 6 |
| 45.00 | +45.00 | - | 11 | 0 | 2,612.50 | 34.90 | +34.90 | - | 1 | 0 |
| 36.25 | +16.96 | +87.92% | 14 | 3 | 2,615.00 | 29.16 | -43.84 | -60.05% | 10 | 4 |
| 36.55 | +36.55 | - | 5 | 0 | 2,617.50 | 31.60 | +31.60 | - | 3 | 0 |
| 39.00 | +26.30 | +207.09% | 9 | 10 | 2,620.00 | 30.00 | -47.53 | -61.31% | 8 | 3 |
| 24.90 | +24.90 | - | 2 | 6 | 2,622.50 | 32.90 | +32.90 | - | 1 | 0 |
| 42.50 | +5.98 | +16.37% | 8 | 0 | 2,625.00 | 27.75 | -59.45 | -68.18% | 5 | 2 |
| 32.30 | +32.30 | - | 2 | 0 | 2,627.50 | - | - | - | - | - |
| 32.70 | +17.35 | +113.03% | 10 | 9 | 2,630.00 | 30.70 | -88.69 | -74.29% | 5 | 1 |
| 30.00 | +13.50 | +81.82% | 3 | 3 | 2,632.50 | 32.00 | +32.00 | - | 7 | 0 |
| 24.70 | +24.70 | - | 5 | 1 | 2,635.00 | 37.00 | +37.00 | - | 2 | 0 |
| 29.00 | +20.80 | +253.66% | 35 | 5 | 2,640.00 | 55.27 | +0.27 | +0.49% | 1 | 2 |
| 10.99 | 0.00 | - | 3 | 3 | 2,645.00 | 40.00 | +40.00 | - | 1 | 0 |
| 25.10 | +17.10 | +213.75% | 19 | 13 | 2,650.00 | 96.36 | 0.00 | - | 4 | 13 |
| 23.29 | +18.89 | +429.32% | 14 | 2 | 2,655.00 | 78.80 | 0.00 | - | 1 | 3 |
| 18.94 | +10.74 | +130.98% | 4 | 3 | 2,660.00 | 68.34 | 0.00 | - | 1 | 1 |
| 15.00 | +9.60 | +177.78% | 4 | 3 | 2,665.00 | 65.00 | 0.00 | - | 20 | 14 |
| 16.00 | +10.30 | +180.70% | 3 | 6 | 2,670.00 | 52.00 | +52.00 | - | 1 | 0 |
| 13.00 | +13.00 | - | 7 | 1 | 2,675.00 | 107.50 | 0.00 | - | 1 | 4 |
| 14.13 | +10.73 | +315.59% | 14 | 7 | 2,680.00 | 207.35 | 0.00 | - | 1 | 6 |
| 7.40 | 0.00 | - | 1 | 1 | 2,685.00 | - | - | - | - | - |
| 9.60 | +4.59 | +91.62% | 7 | 18 | 2,690.00 | 92.20 | 0.00 | - | 10 | 12 |
| 6.10 | +6.10 | - | 1 | 10 | 2,695.00 | - | - | - | - | - |
| 8.00 | +4.40 | +122.22% | 14 | 48 | 2,700.00 | 74.26 | -74.96 | -50.23% | 3 | 19 |
| 6.00 | +6.00 | - | 1 | 8 | 2,705.00 | - | - | - | - | - |
| 6.76 | +3.56 | +111.25% | 4 | 3 | 2,710.00 | 82.12 | +82.12 | - | 1 | 0 |
| 10.75 | -6.25 | -36.76% | 9 | 2 | 2,715.00 | 95.00 | 0.00 | - | - | 1 |
| 5.39 | +1.51 | +38.92% | 19 | 5 | 2,720.00 | 80.00 | 0.00 | - | 1 | 0 |
| 5.35 | -13.40 | -71.47% | 2 | 2 | 2,725.00 | - | - | - | - | - |
| 4.30 | +2.05 | +91.11% | 4 | 2 | 2,730.00 | 174.54 | +174.54 | - | - | 2 |
| 1.50 | +1.50 | - | 5 | 11 | 2,745.00 | - | - | - | - | - |
| 2.70 | +1.25 | +86.21% | 94 | 36 | 2,750.00 | 200.60 | 0.00 | - | 5 | 5 |
| 8.95 | 0.00 | - | - | 0 | 2,755.00 | - | - | - | - | - |
| 4.80 | -6.60 | -57.89% | 1 | 3 | 2,760.00 | - | - | - | - | - |
| 2.63 | -5.32 | -66.92% | 11 | 0 | 2,765.00 | - | - | - | - | - |
| 1.49 | -1.51 | -50.33% | 1 | 4 | 2,770.00 | 218.60 | 0.00 | - | 2 | 1 |
| 2.00 | +2.00 | - | 1 | 0 | 2,775.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 12 | 13 | 2,780.00 | - | - | - | - | - |
| 2.45 | +2.45 | - | - | 20 | 2,790.00 | 188.40 | 0.00 | - | 1 | 0 |
| 2.35 | +2.35 | - | - | 30 | 2,795.00 | - | - | - | - | - |
| 2.00 | +0.45 | +29.03% | 1 | 25 | 2,800.00 | - | - | - | - | - |
| 2.46 | 0.00 | - | 1 | 2 | 2,820.00 | - | - | - | - | - |
| 0.75 | +0.75 | - | 2 | 0 | 2,825.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 0 | 2,830.00 | - | - | - | - | - |
| - | - | - | - | - | 2,835.00 | 326.90 | +326.90 | - | - | 0 |
| - | - | - | - | - | 2,840.00 | 331.90 | +331.90 | - | - | 0 |
| 0.30 | -0.70 | -70.00% | 3 | 10 | 2,850.00 | - | - | - | - | - |
| 1.75 | -2.60 | -59.77% | 1 | 6 | 2,860.00 | - | - | - | - | - |
| 1.65 | -9.35 | -85.00% | 1 | 1 | 2,870.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | - | 1 | 2,880.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 2 | 4 | 2,890.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 11 | 2,900.00 | - | - | - | - | - |
| 3.79 | 0.00 | - | 12 | 6 | 2,910.00 | - | - | - | - | - |
| 3.69 | 0.00 | - | 10 | 7 | 2,920.00 | - | - | - | - | - |
| 0.44 | -2.46 | -84.83% | 8 | 1 | 2,930.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 0 | 2,960.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 12 | 11 | 2,970.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 0 | 2,990.00 | - | - | - | - | - |
| 0.30 | -0.70 | -70.00% | 12 | 8 | 3,000.00 | - | - | - | - | - |
| 2.41 | 0.00 | - | 1 | 1 | 3,020.00 | - | - | - | - | - |
| 0.20 | -0.70 | -77.78% | 12 | 5 | 3,050.00 | - | - | - | - | - |
| - | - | - | - | - | 3,060.00 | 572.20 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 3,080.00 | 441.77 | 0.00 | - | 1 | 0 |
| 0.35 | +0.30 | +600.00% | 12 | 13 | 3,100.00 | - | - | - | - | - |
| 0.10 | +0.10 | - | 12 | 0 | 3,110.00 | - | - | - | - | - |
| 0.10 | +0.10 | - | 11 | 0 | 3,120.00 | - | - | - | - | - |
| 0.20 | +0.20 | - | - | 11 | 3,130.00 | - | - | - | - | - |
| 0.20 | +0.20 | - | 13 | 0 | 3,150.00 | - | - | - | - | - |
| 0.20 | +0.20 | - | 16 | 0 | 3,160.00 | - | - | - | - | - |
| 0.20 | +0.20 | - | 15 | 0 | 3,170.00 | - | - | - | - | - |
| 0.15 | +0.15 | - | 6 | 0 | 3,180.00 | - | - | - | - | - |
| 0.15 | +0.15 | - | 9 | 0 | 3,200.00 | - | - | - | - | - |
| 0.15 | +0.15 | - | 6 | 0 | 3,220.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 1 | 0 | 3,240.00 | - | - | - | - | - |
| 0.10 | +0.10 | - | 2 | 20 | 3,250.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | - | 10 | 3,260.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 11 | 8 | 3,280.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 6 | 88 | 3,300.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 1 | 4 | 3,350.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | - | 1 | 3,450.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.