Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
3 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,300.00 | 0.05 | +0.02 | +66.67% | 1 | 46 |
| - | - | - | - | - | 1,360.00 | 0.10 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 1,380.00 | 0.05 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,400.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,420.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,440.00 | 0.05 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,460.00 | 0.05 | 0.00 | - | 1 | 1 |
| 738.42 | 0.00 | - | 1 | 0 | 1,480.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,500.00 | 4.84 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,540.00 | 4.21 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 1,580.00 | 8.90 | 0.00 | - | 18 | 18 |
| - | - | - | - | - | 1,600.00 | 0.03 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,650.00 | 0.10 | 0.00 | - | 15 | 43 |
| - | - | - | - | - | 1,660.00 | 4.66 | 0.00 | - | - | 12 |
| - | - | - | - | - | 1,670.00 | 1.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,680.00 | 0.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,700.00 | 0.41 | 0.00 | - | 7 | 23 |
| - | - | - | - | - | 1,720.00 | 1.84 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,730.00 | 0.90 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,750.00 | 17.40 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 1,760.00 | 3.47 | 0.00 | - | 18 | 24 |
| - | - | - | - | - | 1,770.00 | 1.83 | 0.00 | - | 1 | 1 |
| 459.45 | 0.00 | - | - | 2 | 1,780.00 | - | - | - | - | - |
| - | - | - | - | - | 1,790.00 | 2.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,800.00 | 1.11 | 0.00 | - | - | 13 |
| - | - | - | - | - | 1,840.00 | 56.00 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,850.00 | 0.52 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,870.00 | 21.80 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 10 | 5 |
| - | - | - | - | - | 1,920.00 | 56.52 | 0.00 | - | - | 0 |
| 119.95 | 0.00 | - | 1 | 0 | 1,950.00 | 0.24 | 0.00 | - | 2 | 2 |
| 256.58 | 0.00 | - | 1 | 1 | 1,960.00 | 4.00 | 0.00 | - | 1 | 1 |
| 108.87 | 0.00 | - | 2 | 4 | 1,970.00 | - | - | - | - | - |
| 114.28 | 0.00 | - | 2 | 4 | 1,980.00 | 0.05 | -3.60 | -98.63% | 11 | 1 |
| 140.40 | 0.00 | - | 1 | 5 | 1,990.00 | 0.05 | -0.45 | -90.00% | 16 | 26 |
| 102.93 | 0.00 | - | 2 | 4 | 2,000.00 | 0.05 | -0.48 | -90.57% | 15 | 22 |
| - | - | - | - | - | 2,010.00 | 54.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,020.00 | 1.01 | 0.00 | - | 1 | 2 |
| 132.59 | 0.00 | - | 1 | 1 | 2,050.00 | 0.05 | -0.67 | -93.06% | 1 | 10 |
| - | - | - | - | - | 2,055.00 | 4.00 | 0.00 | - | 1 | 1 |
| 53.96 | 0.00 | - | 1 | 1 | 2,060.00 | - | - | - | - | - |
| 97.50 | 0.00 | - | - | 2 | 2,080.00 | 2.75 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,085.00 | 40.90 | 0.00 | - | 1 | 1 |
| 64.08 | 0.00 | - | 1 | 2 | 2,090.00 | 0.10 | -1.35 | -93.10% | 2 | 5 |
| 354.73 | +105.78 | +42.49% | 1 | 3 | 2,100.00 | 1.50 | 0.00 | - | 11 | 63 |
| - | - | - | - | - | 2,105.00 | 0.50 | -2.65 | -84.13% | 1 | 3 |
| 293.30 | 0.00 | - | 5 | 0 | 2,110.00 | 7.70 | 0.00 | - | - | 1 |
| 265.40 | 0.00 | - | 1 | 6 | 2,120.00 | 19.88 | 0.00 | - | 1 | 3 |
| 273.60 | 0.00 | - | 5 | 8 | 2,130.00 | 0.40 | -2.10 | -84.00% | 15 | 9 |
| 160.72 | 0.00 | - | 1 | 2 | 2,135.00 | 12.90 | 0.00 | - | 1 | 0 |
| 102.88 | 0.00 | - | 6 | 1 | 2,140.00 | 0.50 | -3.43 | -87.28% | 2 | 2 |
| 80.42 | 0.00 | - | - | 4 | 2,145.00 | - | - | - | - | - |
| 271.87 | 0.00 | - | 1 | 6 | 2,150.00 | 2.62 | +1.12 | +74.67% | 1 | 41 |
| 130.51 | 0.00 | - | 2 | 2 | 2,155.00 | 48.00 | 0.00 | - | 1 | 1 |
| 127.31 | 0.00 | - | 2 | 2 | 2,160.00 | 0.50 | -1.60 | -76.19% | 4 | 4 |
| - | - | - | - | - | 2,165.00 | 15.34 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,170.00 | 6.20 | 0.00 | - | 2 | 3 |
| 108.50 | 0.00 | - | - | 1 | 2,175.00 | 2.73 | 0.00 | - | 4 | 7 |
| 194.20 | 0.00 | - | 1 | 1 | 2,180.00 | 1.60 | -0.41 | -20.40% | 4 | 17 |
| - | - | - | - | - | 2,185.00 | 26.30 | 0.00 | - | - | 1 |
| 28.80 | 0.00 | - | 1 | 12 | 2,190.00 | 2.72 | 0.00 | - | 1 | 7 |
| 100.00 | 0.00 | - | - | 1 | 2,195.00 | - | - | - | - | - |
| 85.08 | 0.00 | - | 1 | 2 | 2,200.00 | 1.00 | -1.87 | -65.16% | 2 | 15 |
| - | - | - | - | - | 2,205.00 | 27.00 | 0.00 | - | 1 | 4 |
| 205.05 | 0.00 | - | 4 | 12 | 2,210.00 | 1.05 | -4.67 | -81.64% | 1 | 5 |
| 80.10 | 0.00 | - | - | 1 | 2,215.00 | 0.93 | -5.06 | -84.47% | 5 | 9 |
| 189.28 | 0.00 | - | 1 | 3 | 2,220.00 | 0.98 | -14.96 | -93.85% | 5 | 6 |
| - | - | - | - | - | 2,225.00 | 1.22 | -2.74 | -69.19% | 36 | 7 |
| - | - | - | - | - | 2,230.00 | 9.54 | 0.00 | - | 1 | 6 |
| 104.40 | 0.00 | - | 1 | 2 | 2,235.00 | 7.00 | 0.00 | - | 1 | 2 |
| 122.22 | 0.00 | - | 3 | 5 | 2,240.00 | 3.50 | 0.00 | - | 4 | 4 |
| 169.90 | 0.00 | - | 1 | 2 | 2,245.00 | 4.33 | 0.00 | - | 2 | 13 |
| 164.88 | 0.00 | - | 6 | 29 | 2,250.00 | 2.29 | -2.04 | -47.11% | 12 | 23 |
| - | - | - | - | - | 2,255.00 | 3.80 | -1.40 | -26.92% | 1 | 6 |
| 97.60 | 0.00 | - | 1 | 4 | 2,260.00 | 6.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,265.00 | 2.27 | -12.23 | -84.34% | 1 | 4 |
| 146.03 | 0.00 | - | 1 | 10 | 2,270.00 | 2.29 | -11.61 | -83.53% | 5 | 3 |
| 108.00 | 0.00 | - | 1 | 13 | 2,275.00 | 2.00 | -4.60 | -69.70% | 15 | 11 |
| 116.77 | 0.00 | - | 1 | 8 | 2,280.00 | 2.20 | -3.30 | -60.00% | 1 | 12 |
| 59.50 | 0.00 | - | - | 1 | 2,285.00 | 13.77 | 0.00 | - | 17 | 2 |
| 159.13 | +29.53 | +22.79% | 1 | 13 | 2,290.00 | 2.50 | -12.78 | -83.64% | 4 | 11 |
| 76.26 | 0.00 | - | 2 | 14 | 2,295.00 | 3.91 | -8.90 | -69.48% | 1 | 5 |
| 129.93 | 0.00 | - | 7 | 102 | 2,300.00 | 2.90 | -4.60 | -61.33% | 15 | 19 |
| 87.05 | 0.00 | - | 1 | 2 | 2,305.00 | 5.10 | -6.70 | -56.78% | 1 | 9 |
| 58.60 | 0.00 | - | 2 | 3 | 2,310.00 | 4.70 | -8.10 | -63.28% | 1 | 12 |
| 61.95 | 0.00 | - | 1 | 2 | 2,315.00 | 13.30 | 0.00 | - | 3 | 4 |
| 139.00 | +80.95 | +139.45% | 1 | 12 | 2,320.00 | 5.20 | -4.00 | -43.48% | 36 | 4 |
| 131.88 | +75.48 | +133.83% | 1 | 4 | 2,325.00 | - | - | - | - | - |
| 127.49 | +15.84 | +14.19% | 1 | 27 | 2,330.00 | 4.60 | -7.00 | -60.34% | 9 | 48 |
| - | - | - | - | - | 2,335.00 | 5.34 | -15.91 | -74.87% | 3 | 1 |
| 64.00 | 0.00 | - | 5 | 5 | 2,340.00 | 10.60 | -2.73 | -20.48% | 1 | 22 |
| - | - | - | - | - | 2,345.00 | 7.60 | -13.30 | -63.64% | 4 | 4 |
| 119.40 | +45.00 | +60.48% | 2 | 101 | 2,350.00 | 6.00 | -11.18 | -65.08% | 32 | 14 |
| - | - | - | - | - | 2,370.00 | 12.58 | -33.62 | -72.77% | 3 | 2 |
| 101.00 | +25.86 | +34.42% | 4 | 19 | 2,380.00 | 10.50 | -11.80 | -52.91% | 6 | 12 |
| 89.00 | +26.00 | +41.27% | 2 | 4 | 2,390.00 | 16.31 | -12.24 | -42.87% | 2 | 8 |
| 70.00 | +10.00 | +16.67% | 2 | 13 | 2,400.00 | 14.50 | -14.50 | -50.00% | 50 | 15 |
| 71.10 | +18.89 | +36.18% | 8 | 13 | 2,410.00 | - | - | - | - | - |
| 59.01 | +11.71 | +24.76% | 10 | 23 | 2,420.00 | 24.90 | -16.35 | -39.64% | 14 | 5 |
| 60.00 | +19.50 | +48.15% | 16 | 16 | 2,430.00 | 20.87 | -18.93 | -47.56% | 21 | 11 |
| 56.47 | +18.77 | +49.79% | 54 | 18 | 2,440.00 | - | - | - | - | - |
| 47.65 | +19.85 | +71.40% | 21 | 22 | 2,450.00 | 32.01 | -92.99 | -74.39% | 30 | 1 |
| 39.60 | +15.60 | +65.00% | 20 | 8 | 2,460.00 | 33.07 | -41.13 | -55.43% | 20 | 0 |
| 39.40 | +28.40 | +258.18% | 12 | 6 | 2,470.00 | - | - | - | - | - |
| 33.95 | +11.95 | +54.32% | 8 | 6 | 2,480.00 | - | - | - | - | - |
| 22.29 | +8.49 | +61.52% | 1 | 4 | 2,490.00 | - | - | - | - | - |
| 23.10 | +6.90 | +42.59% | 42 | 27 | 2,500.00 | - | - | - | - | - |
| 19.50 | +10.40 | +114.29% | 15 | 3 | 2,520.00 | 581.22 | 0.00 | - | 2 | 0 |
| 11.73 | +4.63 | +65.21% | 12 | 7 | 2,540.00 | - | - | - | - | - |
| 10.50 | +4.80 | +84.21% | 6 | 6 | 2,550.00 | - | - | - | - | - |
| 5.30 | +0.30 | +6.00% | 1 | 8 | 2,560.00 | - | - | - | - | - |
| 5.39 | +1.68 | +45.28% | 7 | 16 | 2,580.00 | - | - | - | - | - |
| 4.10 | +1.60 | +64.00% | 20 | 34 | 2,600.00 | - | - | - | - | - |
| 2.73 | +1.10 | +67.48% | 52 | 283 | 2,620.00 | - | - | - | - | - |
| 1.89 | +0.04 | +2.16% | 1 | 1 | 2,650.00 | - | - | - | - | - |
| 0.60 | +0.15 | +33.33% | 12 | 6 | 2,750.00 | - | - | - | - | - |
| 0.30 | +0.05 | +20.00% | 62 | 305 | 2,800.00 | - | - | - | - | - |
| 0.20 | +0.05 | +33.33% | 1 | 18 | 2,850.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 15 | 2,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 2 | 3,150.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
