Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,070.45 | 0.00 | - | - | 1 | 2,400.00 | 0.05 | 0.00 | - | 10 | 10 |
| 1,032.79 | 0.00 | - | - | 1 | 2,440.00 | - | - | - | - | - |
| - | - | - | - | - | 2,450.00 | 0.30 | 0.00 | - | 1 | 0 |
| 1,040.49 | 0.00 | - | - | 1 | 2,500.00 | 1.73 | 0.00 | - | 80 | 67 |
| 951.33 | 0.00 | - | - | 1 | 2,520.00 | - | - | - | - | - |
| 947.30 | 0.00 | - | - | 11 | 2,540.00 | - | - | - | - | - |
| 925.12 | 0.00 | - | - | 25 | 2,550.00 | 0.15 | 0.00 | - | 3 | 3 |
| 928.22 | 0.00 | - | - | 32 | 2,560.00 | - | - | - | - | - |
| 967.63 | 0.00 | - | - | 11 | 2,580.00 | - | - | - | - | - |
| 886.16 | 0.00 | - | - | 3 | 2,600.00 | 1.70 | 0.00 | - | - | 2 |
| 919.60 | 0.00 | - | - | 2 | 2,620.00 | - | - | - | - | - |
| 908.13 | 0.00 | - | - | 22 | 2,640.00 | - | - | - | - | - |
| 893.33 | 0.00 | - | - | 1 | 2,650.00 | - | - | - | - | - |
| 779.32 | 0.00 | - | 2 | 48 | 2,660.00 | 1.10 | 0.00 | - | 2 | 7 |
| 796.35 | 0.00 | - | 3 | 32 | 2,680.00 | - | - | - | - | - |
| 798.61 | 0.00 | - | 3 | 23 | 2,700.00 | 0.50 | -2.50 | -83.33% | 51 | 32 |
| 767.25 | 0.00 | - | - | 2 | 2,720.00 | 0.90 | -0.89 | -49.72% | 2 | 13 |
| 810.88 | 0.00 | - | - | 2 | 2,740.00 | - | - | - | - | - |
| 791.35 | 0.00 | - | - | 17 | 2,750.00 | 0.75 | -0.55 | -42.31% | 13 | 5 |
| 795.78 | 0.00 | - | - | 6 | 2,760.00 | - | - | - | - | - |
| 780.38 | 0.00 | - | - | 11 | 2,780.00 | - | - | - | - | - |
| 699.47 | 0.00 | - | 3 | 49 | 2,800.00 | 0.85 | -0.90 | -51.43% | 17 | 39 |
| - | - | - | - | - | 2,850.00 | 3.29 | 0.00 | - | 2 | 2 |
| 676.31 | -78.59 | -10.41% | 1 | 1 | 2,860.00 | - | - | - | - | - |
| 772.00 | 0.00 | - | - | 1 | 2,880.00 | - | - | - | - | - |
| 731.40 | 0.00 | - | 2 | 1 | 2,900.00 | - | - | - | - | - |
| 608.00 | 0.00 | - | - | 1 | 2,940.00 | - | - | - | - | - |
| 634.10 | 0.00 | - | - | 2 | 2,980.00 | - | - | - | - | - |
| 550.00 | 0.00 | - | - | 2 | 3,000.00 | 3.70 | -0.29 | -7.27% | 7 | 4 |
| - | - | - | - | - | 3,010.00 | 5.27 | 0.00 | - | - | 4 |
| 598.50 | 0.00 | - | 1 | 2 | 3,050.00 | 3.98 | -0.86 | -17.77% | 2 | 15 |
| 569.20 | 0.00 | - | - | 1 | 3,080.00 | - | - | - | - | - |
| - | - | - | - | - | 3,090.00 | 5.60 | 0.00 | - | 4 | 6 |
| 398.62 | 0.00 | - | 3 | 1 | 3,100.00 | 4.50 | -2.03 | -31.09% | 9 | 11 |
| 343.30 | 0.00 | - | - | 1 | 3,110.00 | 6.15 | 0.00 | - | 1 | 4 |
| 325.50 | 0.00 | - | 2 | 2 | 3,130.00 | 10.50 | 0.00 | - | 1 | 4 |
| 418.50 | 0.00 | - | 2 | 2 | 3,150.00 | 6.40 | -5.10 | -44.35% | 3 | 12 |
| 409.30 | 0.00 | - | 1 | 1 | 3,160.00 | - | - | - | - | - |
| - | - | - | - | - | 3,170.00 | 9.06 | 0.00 | - | 24 | 25 |
| - | - | - | - | - | 3,190.00 | 11.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 3,200.00 | 9.00 | -2.90 | -24.37% | 45 | 9 |
| - | - | - | - | - | 3,210.00 | 9.95 | -4.11 | -29.23% | 2 | 3 |
| 252.50 | 0.00 | - | - | 1 | 3,220.00 | - | - | - | - | - |
| - | - | - | - | - | 3,230.00 | 38.10 | 0.00 | - | 2 | 2 |
| 388.99 | 0.00 | - | 1 | 1 | 3,250.00 | 13.50 | -4.50 | -25.00% | 9 | 7 |
| - | - | - | - | - | 3,260.00 | 15.90 | -32.90 | -67.42% | 2 | 4 |
| - | - | - | - | - | 3,280.00 | 17.10 | -12.90 | -43.00% | 1 | 2 |
| - | - | - | - | - | 3,290.00 | 18.55 | -8.45 | -31.30% | 3 | 4 |
| 315.92 | 0.00 | - | 1 | 1 | 3,300.00 | 19.10 | -6.15 | -24.36% | 26 | 9 |
| - | - | - | - | - | 3,310.00 | 20.73 | -6.67 | -24.34% | 1 | 7 |
| - | - | - | - | - | 3,320.00 | 22.00 | -12.00 | -35.29% | 1 | 3 |
| - | - | - | - | - | 3,330.00 | 23.65 | -4.85 | -17.02% | 1 | 9 |
| 321.25 | 0.00 | - | - | 1 | 3,340.00 | 26.73 | -6.57 | -19.73% | 2 | 7 |
| 170.96 | 0.00 | - | 3 | 3 | 3,350.00 | 28.29 | -9.46 | -25.06% | 4 | 12 |
| - | - | - | - | - | 3,360.00 | 33.35 | -17.85 | -34.86% | 2 | 5 |
| - | - | - | - | - | 3,370.00 | 43.00 | 0.00 | - | 3 | 3 |
| 177.12 | 0.00 | - | - | 1 | 3,380.00 | 36.20 | -12.75 | -26.05% | 74 | 6 |
| 170.70 | 0.00 | - | - | 1 | 3,390.00 | 43.50 | 0.00 | - | 18 | 15 |
| - | - | - | - | - | 3,395.00 | 50.90 | 0.00 | - | 1 | 2 |
| 174.05 | +16.55 | +10.51% | 1 | 6 | 3,400.00 | 43.43 | -7.99 | -15.54% | 37 | 34 |
| 203.92 | 0.00 | - | 1 | 3 | 3,410.00 | 48.40 | -1.60 | -3.20% | 1 | 3 |
| 200.52 | 0.00 | - | - | 1 | 3,415.00 | - | - | - | - | - |
| - | - | - | - | - | 3,420.00 | 48.80 | -6.20 | -11.27% | 1 | 4 |
| - | - | - | - | - | 3,425.00 | 50.00 | +3.60 | +7.76% | 3 | 5 |
| 119.17 | 0.00 | - | - | 1 | 3,430.00 | 59.40 | 0.00 | - | 1 | 8 |
| 132.27 | 0.00 | - | 1 | 4 | 3,435.00 | - | - | - | - | - |
| - | - | - | - | - | 3,440.00 | 53.35 | -11.07 | -17.18% | 3 | 6 |
| 144.00 | 0.00 | - | 1 | 2 | 3,445.00 | 66.30 | 0.00 | - | 1 | 1 |
| 129.87 | 0.00 | - | 5 | 14 | 3,450.00 | 59.80 | +0.55 | +0.93% | 2 | 16 |
| 112.30 | 0.00 | - | 1 | 2 | 3,455.00 | 76.90 | 0.00 | - | 2 | 11 |
| 146.39 | 0.00 | - | 1 | 6 | 3,460.00 | 60.75 | -17.65 | -22.51% | 3 | 10 |
| 105.77 | 0.00 | - | 4 | 5 | 3,465.00 | 117.70 | 0.00 | - | 1 | 1 |
| 114.45 | 0.00 | - | 2 | 5 | 3,470.00 | 94.20 | 0.00 | - | 1 | 3 |
| 103.00 | 0.00 | - | 2 | 2 | 3,475.00 | 73.91 | 0.00 | - | 6 | 5 |
| 123.57 | -8.44 | -6.39% | 1 | 3 | 3,480.00 | 77.79 | 0.00 | - | 1 | 2 |
| 114.60 | +8.60 | +8.11% | 2 | 3 | 3,485.00 | 80.14 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 3,490.00 | 95.60 | 0.00 | - | 6 | 4 |
| 114.86 | +8.86 | +8.36% | 4 | 16 | 3,500.00 | 85.00 | -8.10 | -8.70% | 29 | 44 |
| - | - | - | - | - | 3,505.00 | 89.82 | 0.00 | - | 2 | 1 |
| 104.73 | -21.27 | -16.88% | 3 | 1 | 3,510.00 | 92.45 | 0.00 | - | 1 | 9 |
| 96.40 | 0.00 | - | 4 | 7 | 3,515.00 | 88.10 | -11.50 | -11.55% | 4 | 7 |
| 96.50 | -5.16 | -5.08% | 21 | 2 | 3,520.00 | 103.54 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,525.00 | 99.10 | 0.00 | - | 1 | 12 |
| 92.50 | -1.51 | -1.61% | 24 | 11 | 3,530.00 | 97.70 | -9.87 | -9.18% | 2 | 7 |
| 76.50 | 0.00 | - | 2 | 4 | 3,535.00 | 103.70 | 0.00 | - | 2 | 11 |
| 96.40 | -8.20 | -7.84% | 1 | 5 | 3,540.00 | 112.96 | 0.00 | - | 3 | 11 |
| 102.20 | 0.00 | - | 2 | 5 | 3,545.00 | 108.80 | 0.00 | - | 2 | 20 |
| 84.35 | +1.85 | +2.24% | 4 | 13 | 3,550.00 | 109.80 | -10.57 | -8.78% | 2 | 25 |
| - | - | - | - | - | 3,555.00 | 113.80 | 0.00 | - | 2 | 4 |
| 77.00 | -18.60 | -19.46% | 4 | 18 | 3,560.00 | 115.40 | 0.00 | - | 2 | 3 |
| 92.10 | 0.00 | - | 2 | 7 | 3,570.00 | 122.50 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 3,575.00 | 122.60 | 0.00 | - | 2 | 17 |
| 70.20 | 0.00 | - | 2 | 7 | 3,580.00 | 130.30 | 0.00 | - | 2 | 4 |
| 83.60 | 0.00 | - | 2 | 3 | 3,585.00 | 133.10 | 0.00 | - | 2 | 16 |
| 77.08 | -4.92 | -6.00% | 1 | 7 | 3,590.00 | 136.60 | 0.00 | - | 2 | 8 |
| 65.64 | -16.46 | -20.05% | 2 | 3 | 3,595.00 | 138.70 | 0.00 | - | 2 | 6 |
| 63.38 | +4.32 | +7.31% | 16 | 30 | 3,600.00 | 165.00 | 0.00 | - | 3 | 15 |
| 59.98 | -16.92 | -22.00% | 15 | 4 | 3,605.00 | 144.80 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,610.00 | 147.20 | 0.00 | - | 2 | 2 |
| 57.60 | 0.00 | - | 1 | 3 | 3,615.00 | 150.90 | 0.00 | - | 2 | 2 |
| 54.13 | -16.27 | -23.11% | 9 | 6 | 3,620.00 | 154.10 | 0.00 | - | 2 | 3 |
| 68.30 | 0.00 | - | 2 | 7 | 3,625.00 | 157.10 | 0.00 | - | 2 | 6 |
| 52.81 | -13.39 | -20.23% | 10 | 5 | 3,630.00 | 156.20 | 0.00 | - | 2 | 6 |
| 54.01 | 0.00 | - | 1 | 4 | 3,635.00 | 159.10 | 0.00 | - | 2 | 3 |
| 47.78 | -14.82 | -23.67% | 2 | 17 | 3,640.00 | 165.90 | 0.00 | - | 2 | 7 |
| 60.10 | 0.00 | - | 2 | 7 | 3,645.00 | 170.70 | 0.00 | - | 2 | 2 |
| 46.05 | +1.53 | +3.44% | 13 | 15 | 3,650.00 | 165.10 | -4.00 | -2.37% | 1 | 7 |
| 59.00 | 0.00 | - | 2 | 5 | 3,655.00 | - | - | - | - | - |
| 45.40 | 0.00 | - | 1 | 2 | 3,660.00 | 110.91 | 0.00 | - | 1 | 1 |
| 121.40 | 0.00 | - | - | 4 | 3,665.00 | - | - | - | - | - |
| 41.90 | 0.00 | - | 1 | 6 | 3,670.00 | 139.30 | 0.00 | - | - | 3 |
| 38.60 | +0.90 | +2.39% | 2 | 3 | 3,675.00 | 114.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,680.00 | 262.43 | 0.00 | - | 1 | 1 |
| 36.40 | -8.80 | -19.47% | 4 | 6 | 3,690.00 | - | - | - | - | - |
| 33.40 | -3.60 | -9.73% | 12 | 15 | 3,700.00 | 235.12 | 0.00 | - | 1 | 5 |
| 35.65 | -21.87 | -38.02% | 2 | 1 | 3,710.00 | - | - | - | - | - |
| 64.20 | 0.00 | - | 1 | 1 | 3,715.00 | - | - | - | - | - |
| 29.90 | -4.10 | -12.06% | 1 | 1 | 3,720.00 | 146.78 | 0.00 | - | 5 | 5 |
| 31.50 | +0.90 | +2.94% | 3 | 5 | 3,725.00 | - | - | - | - | - |
| - | - | - | - | - | 3,730.00 | 208.68 | 0.00 | - | 5 | 5 |
| 24.50 | -3.10 | -11.23% | 3 | 9 | 3,740.00 | - | - | - | - | - |
| 63.00 | 0.00 | - | - | 1 | 3,745.00 | - | - | - | - | - |
| 23.00 | -1.47 | -6.01% | 4 | 26 | 3,750.00 | 200.72 | 0.00 | - | - | 9 |
| 30.00 | 0.00 | - | 1 | 4 | 3,760.00 | - | - | - | - | - |
| 19.40 | -1.92 | -9.01% | 1 | 11 | 3,780.00 | - | - | - | - | - |
| 17.80 | +0.39 | +2.24% | 4 | 39 | 3,800.00 | 320.12 | 0.00 | - | 1 | 3 |
| 16.30 | 0.00 | - | 29 | 22 | 3,820.00 | - | - | - | - | - |
| 12.00 | -3.63 | -23.22% | 1 | 3 | 3,850.00 | - | - | - | - | - |
| 8.50 | -1.50 | -15.00% | 4 | 9 | 3,880.00 | - | - | - | - | - |
| 8.27 | -2.38 | -22.35% | 12 | 22 | 3,900.00 | 448.99 | 0.00 | - | - | 4 |
| 7.95 | 0.00 | - | 1 | 1 | 3,910.00 | 244.00 | 0.00 | - | 3 | 3 |
| 25.72 | 0.00 | - | 1 | 1 | 3,920.00 | - | - | - | - | - |
| 8.50 | -18.69 | -68.74% | 1 | 1 | 3,930.00 | - | - | - | - | - |
| 7.40 | +1.50 | +25.42% | 1 | 5 | 3,940.00 | - | - | - | - | - |
| 5.00 | -18.63 | -78.84% | 2 | 1 | 3,950.00 | - | - | - | - | - |
| 16.66 | 0.00 | - | 1 | 1 | 3,960.00 | - | - | - | - | - |
| 6.07 | -1.23 | -16.85% | 1 | 3 | 3,970.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 7 | 3,980.00 | - | - | - | - | - |
| 3.48 | -2.44 | -41.22% | 56 | 20 | 4,000.00 | 525.65 | 0.00 | - | 2 | 1 |
| 4.50 | 0.00 | - | 1 | 4 | 4,020.00 | - | - | - | - | - |
| 4.03 | 0.00 | - | 6 | 3 | 4,040.00 | - | - | - | - | - |
| 13.80 | 0.00 | - | - | 1 | 4,060.00 | - | - | - | - | - |
| 4.49 | 0.00 | - | 1 | 2 | 4,080.00 | - | - | - | - | - |
| 1.60 | -2.25 | -58.44% | 4 | 7 | 4,100.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 1 | 4,150.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 0 | 4,180.00 | - | - | - | - | - |
| 1.10 | -0.90 | -45.00% | 4 | 5 | 4,200.00 | - | - | - | - | - |
| 0.98 | -1.45 | -59.67% | 1 | 3 | 4,220.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 6 | 4,250.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 1 | 4,360.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 1 | 4,380.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 1 | 1 | 4,440.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 4,520.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 1 | 4,650.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 2 | 4,700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.