Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240607C02860000 | 2024-05-06 2:00PM EDT | 2,860.00 | 734.60 | 845.10 | 865.10 | 0.00 | - | - | 2 | 61.72% |
| BKNG240607C02920000 | 2024-05-08 3:50PM EDT | 2,920.00 | 749.13 | 784.20 | 804.20 | 0.00 | - | - | 0 | 56.06% |
| BKNG240607C03010000 | 2024-05-06 2:00PM EDT | 3,010.00 | 586.10 | 694.90 | 714.90 | 0.00 | - | - | 2 | 51.08% |
| BKNG240607C03070000 | 2024-05-08 3:50PM EDT | 3,070.00 | 600.98 | 636.30 | 655.60 | 0.00 | - | - | 0 | 58.12% |
| BKNG240607C03350000 | 2024-05-06 10:57AM EDT | 3,350.00 | 235.85 | 357.30 | 377.30 | 0.00 | - | - | 2 | 37.52% |
| BKNG240607C03360000 | 2024-05-06 10:57AM EDT | 3,360.00 | 227.45 | 348.80 | 368.00 | 0.00 | - | - | 2 | 37.14% |
| BKNG240607C03380000 | 2024-05-09 10:21AM EDT | 3,380.00 | 362.80 | 328.30 | 348.30 | 0.00 | - | 1 | 1 | 35.71% |
| BKNG240607C03390000 | 2024-05-03 9:40AM EDT | 3,390.00 | 357.90 | 318.30 | 338.30 | 0.00 | - | 1 | 0 | 34.91% |
| BKNG240607C03395000 | 2024-05-03 9:40AM EDT | 3,395.00 | 353.40 | 313.40 | 333.40 | 0.00 | - | 1 | 0 | 34.56% |
| BKNG240607C03400000 | 2024-05-01 11:36AM EDT | 3,400.00 | 139.75 | 308.50 | 328.10 | 0.00 | - | - | 5 | 34.00% |
| BKNG240607C03415000 | 2024-05-03 11:41AM EDT | 3,415.00 | 265.80 | 294.70 | 313.70 | 0.00 | - | 1 | 1 | 33.11% |
| BKNG240607C03420000 | 2024-05-01 10:37AM EDT | 3,420.00 | 131.70 | 289.50 | 309.30 | 0.00 | - | - | 5 | 33.02% |
| BKNG240607C03445000 | 2024-05-13 12:30PM EDT | 3,445.00 | 321.68 | 266.00 | 285.20 | 0.00 | - | 6 | 2 | 31.42% |
| BKNG240607C03455000 | 2024-05-01 3:49PM EDT | 3,455.00 | 119.80 | 256.50 | 276.30 | 0.00 | - | - | 1 | 31.13% |
| BKNG240607C03460000 | 2024-05-17 11:48AM EDT | 3,460.00 | 262.61 | 251.80 | 271.40 | -1.39 | -0.53% | 1 | 1 | 30.75% |
| BKNG240607C03465000 | 2024-04-30 3:41PM EDT | 3,465.00 | 140.11 | 247.10 | 266.70 | 0.00 | - | - | 5 | 30.47% |
| BKNG240607C03475000 | 2024-05-10 3:34PM EDT | 3,475.00 | 350.00 | 237.80 | 256.80 | 0.00 | - | 2 | 1 | 29.67% |
| BKNG240607C03480000 | 2024-04-30 3:48PM EDT | 3,480.00 | 131.14 | 233.20 | 251.40 | 0.00 | - | - | 10 | 29.06% |
| BKNG240607C03485000 | 2024-04-30 11:57AM EDT | 3,485.00 | 143.56 | 228.60 | 248.10 | 0.00 | - | - | 5 | 29.41% |
| BKNG240607C03490000 | 2024-04-30 11:53AM EDT | 3,490.00 | 139.25 | 223.90 | 243.30 | 0.00 | - | - | 3 | 29.06% |
| BKNG240607C03500000 | 2024-05-14 3:59PM EDT | 3,500.00 | 291.00 | 214.30 | 234.10 | 0.00 | - | 1 | 6 | 28.54% |
| BKNG240607C03505000 | 2024-05-06 9:39AM EDT | 3,505.00 | 140.58 | 212.00 | 228.50 | 0.00 | - | - | 1 | 27.84% |
| BKNG240607C03520000 | 2024-04-29 3:32PM EDT | 3,520.00 | 139.00 | 197.20 | 216.00 | 0.00 | - | - | 7 | 27.57% |
| BKNG240607C03580000 | 2024-05-09 1:54PM EDT | 3,580.00 | 226.70 | 147.80 | 165.40 | 0.00 | - | 1 | 2 | 25.42% |
| BKNG240607C03600000 | 2024-05-13 2:28PM EDT | 3,600.00 | 165.00 | 132.10 | 149.20 | 0.00 | - | 1 | 3 | 24.66% |
| BKNG240607C03615000 | 2024-05-09 9:48AM EDT | 3,615.00 | 127.10 | 120.20 | 138.00 | 0.00 | - | 1 | 1 | 24.31% |
| BKNG240607C03620000 | 2024-05-03 11:14AM EDT | 3,620.00 | 125.95 | 116.80 | 134.30 | 0.00 | - | 1 | 1 | 24.18% |
| BKNG240607C03650000 | 2024-05-09 9:37AM EDT | 3,650.00 | 92.10 | 95.50 | 113.70 | 0.00 | - | 1 | 0 | 23.64% |
| BKNG240607C03670000 | 2024-05-03 12:34PM EDT | 3,670.00 | 87.00 | 83.70 | 101.10 | 0.00 | - | 5 | 5 | 23.36% |
| BKNG240607C03680000 | 2024-05-09 2:22PM EDT | 3,680.00 | 170.00 | 80.40 | 95.20 | 0.00 | - | 1 | 4 | 23.26% |
| BKNG240607C03690000 | 2024-05-09 1:40PM EDT | 3,690.00 | 151.39 | 72.30 | 89.50 | 0.00 | - | 1 | 1 | 23.16% |
| BKNG240607C03700000 | 2024-05-17 1:28PM EDT | 3,700.00 | 72.50 | 67.00 | 83.70 | -83.92 | -53.65% | 5 | 3 | 22.97% |
| BKNG240607C03710000 | 2024-05-17 1:01PM EDT | 3,710.00 | 72.01 | 63.80 | 78.00 | +72.01 | - | 3 | 0 | 22.76% |
| BKNG240607C03720000 | 2024-05-17 3:38PM EDT | 3,720.00 | 65.74 | 59.30 | 73.90 | -24.31 | -27.00% | 5 | 2 | 22.95% |
| BKNG240607C03730000 | 2024-05-13 2:18PM EDT | 3,730.00 | 84.95 | 55.40 | 69.20 | 0.00 | - | 2 | 2 | 22.91% |
| BKNG240607C03740000 | 2024-05-17 3:38PM EDT | 3,740.00 | 56.20 | 50.70 | 64.80 | +56.20 | - | 5 | 1 | 22.90% |
| BKNG240607C03750000 | 2024-05-02 3:59PM EDT | 3,750.00 | 41.20 | 44.80 | 55.50 | 0.00 | - | - | 1 | 21.39% |
| BKNG240607C03760000 | 2024-05-16 12:47PM EDT | 3,760.00 | 96.57 | 42.60 | 56.50 | 0.00 | - | 5 | 4 | 22.85% |
| BKNG240607C03770000 | 2024-05-17 10:10AM EDT | 3,770.00 | 55.00 | 40.30 | 48.40 | +55.00 | - | 2 | 2 | 21.55% |
| BKNG240607C03780000 | 2024-05-17 10:16AM EDT | 3,780.00 | 51.00 | 36.10 | 44.90 | -15.43 | -23.23% | 2 | 5 | 21.56% |
| BKNG240607C03785000 | 2024-05-16 3:01PM EDT | 3,785.00 | 58.20 | 34.10 | 43.70 | +58.20 | - | - | 1 | 21.71% |
| BKNG240607C03790000 | 2024-05-16 11:01AM EDT | 3,790.00 | 70.40 | 29.00 | 42.00 | +70.40 | - | - | 1 | 21.69% |
| BKNG240607C03800000 | 2024-05-17 3:55PM EDT | 3,800.00 | 32.85 | 29.90 | 37.60 | -39.25 | -54.44% | 4 | 3 | 21.29% |
| BKNG240607C03820000 | 2024-05-13 1:19PM EDT | 3,820.00 | 49.82 | 25.10 | 32.00 | 0.00 | - | 1 | 1 | 21.33% |
| BKNG240607C03850000 | 2024-05-17 3:10PM EDT | 3,850.00 | 20.67 | 18.00 | 25.10 | -20.22 | -49.45% | 1 | 2 | 21.48% |
| BKNG240607C03900000 | 2024-05-13 12:30PM EDT | 3,900.00 | 32.00 | 10.50 | 16.90 | 0.00 | - | 2 | 3 | 21.96% |
| BKNG240607C03930000 | 2024-05-09 2:08PM EDT | 3,930.00 | 41.76 | 6.90 | 14.00 | 0.00 | - | 1 | 0 | 22.64% |
| BKNG240607C03940000 | 2024-05-08 11:11AM EDT | 3,940.00 | 10.50 | 5.80 | 12.90 | 0.00 | - | - | 1 | 22.72% |
| BKNG240607C03960000 | 2024-05-17 11:37AM EDT | 3,960.00 | 8.90 | 5.30 | 11.50 | +8.90 | - | 1 | 0 | 23.22% |
| BKNG240607C03970000 | 2024-05-10 9:36AM EDT | 3,970.00 | 30.00 | 4.60 | 10.60 | 0.00 | - | - | 1 | 23.31% |
| BKNG240607C03980000 | 2024-05-14 11:34AM EDT | 3,980.00 | 15.21 | 2.80 | 10.30 | 0.00 | - | 10 | 11 | 23.73% |
| BKNG240607C03990000 | 2024-05-15 3:30PM EDT | 3,990.00 | 16.10 | 2.50 | 10.00 | 0.00 | - | 1 | 3 | 24.15% |
| BKNG240607C04000000 | 2024-05-17 2:35PM EDT | 4,000.00 | 4.38 | 3.10 | 9.20 | -5.76 | -56.80% | 10 | 167 | 24.21% |
| BKNG240607C04020000 | 2024-05-17 11:56AM EDT | 4,020.00 | 2.95 | 1.95 | 8.40 | +2.95 | - | 2 | 15 | 24.80% |
| BKNG240607C04040000 | 2024-05-13 2:40PM EDT | 4,040.00 | 9.65 | 1.60 | 7.80 | +9.65 | - | 13 | 13 | 25.47% |
| BKNG240607C04050000 | 2024-05-13 2:49PM EDT | 4,050.00 | 9.40 | 1.50 | 7.50 | 0.00 | - | 1 | 2 | 25.78% |
| BKNG240607C04060000 | 2024-05-17 9:56AM EDT | 4,060.00 | 5.00 | 1.55 | 7.10 | +5.00 | - | 1 | 0 | 26.00% |
| BKNG240607C04080000 | 2024-05-14 10:11AM EDT | 4,080.00 | 8.42 | 0.10 | 7.20 | 0.00 | - | 2 | 1 | 27.15% |
| BKNG240607C04100000 | 2024-05-10 12:54PM EDT | 4,100.00 | 11.99 | 0.05 | 6.50 | 0.00 | - | 2 | 1 | 27.58% |
| BKNG240607C04200000 | 2024-05-16 3:54PM EDT | 4,200.00 | 2.45 | 0.05 | 5.10 | 0.00 | - | 1 | 0 | 31.07% |
| BKNG240607C04220000 | 2024-05-16 10:21AM EDT | 4,220.00 | 2.00 | 0.00 | 6.00 | 0.00 | - | 1 | 0 | 33.04% |
| BKNG240607C04300000 | 2024-05-14 10:11AM EDT | 4,300.00 | 2.01 | 0.00 | 5.40 | +2.01 | - | - | 0 | 36.06% |
| BKNG240607C04900000 | 2024-04-30 11:55AM EDT | 4,900.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 52.64% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240607P02300000 | 2024-05-08 3:29PM EDT | 2,300.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 88.40% |
| BKNG240607P02420000 | 2024-05-02 12:01PM EDT | 2,420.00 | 1.70 | 0.00 | 4.40 | 0.00 | - | - | 1 | 80.12% |
| BKNG240607P02450000 | 2024-04-29 12:18PM EDT | 2,450.00 | 1.70 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 78.04% |
| BKNG240607P02500000 | 2024-04-26 10:41AM EDT | 2,500.00 | 1.40 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 74.17% |
| BKNG240607P02640000 | 2024-05-08 2:48PM EDT | 2,640.00 | 2.53 | 0.00 | 4.30 | 0.00 | - | - | 0 | 65.16% |
| BKNG240607P02840000 | 2024-05-08 2:48PM EDT | 2,840.00 | 3.12 | 0.00 | 4.60 | 0.00 | - | - | 0 | 53.13% |
| BKNG240607P02900000 | 2024-05-02 1:28PM EDT | 2,900.00 | 7.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.51% |
| BKNG240607P02960000 | 2024-04-29 2:17PM EDT | 2,960.00 | 9.40 | 0.00 | 4.90 | 0.00 | - | - | 2 | 51.74% |
| BKNG240607P03010000 | 2024-05-13 9:42AM EDT | 3,010.00 | 2.67 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 48.65% |
| BKNG240607P03020000 | 2024-05-03 9:58AM EDT | 3,020.00 | 3.14 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 48.00% |
| BKNG240607P03120000 | 2024-04-29 3:03PM EDT | 3,120.00 | 22.00 | 1.00 | 5.20 | 0.00 | - | - | 1 | 41.84% |
| BKNG240607P03200000 | 2024-05-03 9:31AM EDT | 3,200.00 | 5.85 | 0.00 | 5.50 | 0.00 | - | 1 | 1 | 37.10% |
| BKNG240607P03230000 | 2024-05-03 3:49PM EDT | 3,230.00 | 9.60 | 0.70 | 5.70 | 0.00 | - | 1 | 1 | 35.42% |
| BKNG240607P03250000 | 2024-05-08 10:52AM EDT | 3,250.00 | 7.27 | 0.75 | 5.90 | 0.00 | - | 2 | 1 | 34.37% |
| BKNG240607P03280000 | 2024-05-10 11:07AM EDT | 3,280.00 | 2.65 | 0.85 | 6.00 | 0.00 | - | 2 | 3 | 32.53% |
| BKNG240607P03300000 | 2024-05-13 11:46AM EDT | 3,300.00 | 2.60 | 0.95 | 6.40 | 0.00 | - | 10 | 12 | 31.66% |
| BKNG240607P03320000 | 2024-05-07 11:40AM EDT | 3,320.00 | 11.63 | 0.00 | 6.20 | 0.00 | - | - | 0 | 30.14% |
| BKNG240607P03330000 | 2024-05-07 11:40AM EDT | 3,330.00 | 12.53 | 1.10 | 6.70 | 0.00 | - | - | 0 | 29.99% |
| BKNG240607P03350000 | 2024-05-08 10:52AM EDT | 3,350.00 | 12.89 | 1.25 | 6.90 | 0.00 | - | - | 11 | 28.86% |
| BKNG240607P03360000 | 2024-05-17 9:48AM EDT | 3,360.00 | 3.91 | 1.35 | 7.10 | +3.91 | +6.25% | 1 | 1 | 28.37% |
| BKNG240607P03385000 | 2024-05-07 9:46AM EDT | 3,385.00 | 26.60 | 1.65 | 7.60 | 0.00 | - | - | 1 | 27.13% |
| BKNG240607P03390000 | 2024-05-06 12:01PM EDT | 3,390.00 | 31.20 | 1.65 | 7.70 | 0.00 | - | - | 2 | 26.87% |
| BKNG240607P03395000 | 2024-05-06 12:01PM EDT | 3,395.00 | 32.28 | 1.70 | 4.30 | 0.00 | - | - | 2 | 23.30% |
| BKNG240607P03400000 | 2024-05-09 9:33AM EDT | 3,400.00 | 12.00 | 1.80 | 7.00 | 0.00 | - | 1 | 2 | 25.60% |
| BKNG240607P03420000 | 2024-05-07 2:39PM EDT | 3,420.00 | 23.87 | 2.55 | 7.30 | 0.00 | - | 2 | 2 | 24.50% |
| BKNG240607P03435000 | 2024-05-06 3:54PM EDT | 3,435.00 | 34.17 | 2.90 | 8.40 | 0.00 | - | 1 | 0 | 24.32% |
| BKNG240607P03440000 | 2024-05-17 2:55PM EDT | 3,440.00 | 5.20 | 3.40 | 8.60 | -22.02 | -80.90% | 2 | 1 | 24.12% |
| BKNG240607P03450000 | 2024-05-07 2:02PM EDT | 3,450.00 | 29.02 | 4.10 | 9.40 | 0.00 | - | 1 | 0 | 23.98% |
| BKNG240607P03460000 | 2024-05-17 1:36PM EDT | 3,460.00 | 6.58 | 4.10 | 8.40 | -21.39 | -76.47% | 2 | 1 | 22.57% |
| BKNG240607P03470000 | 2024-05-08 3:44PM EDT | 3,470.00 | 26.42 | 4.30 | 11.70 | 0.00 | - | - | 1 | 23.99% |
| BKNG240607P03480000 | 2024-05-09 11:08AM EDT | 3,480.00 | 15.00 | 5.10 | 12.90 | 0.00 | - | 1 | 2 | 23.94% |
| BKNG240607P03490000 | 2024-05-09 10:16AM EDT | 3,490.00 | 20.35 | 5.90 | 12.50 | 0.00 | - | 3 | 0 | 22.95% |
| BKNG240607P03495000 | 2024-05-09 3:58PM EDT | 3,495.00 | 11.60 | 6.50 | 13.00 | 0.00 | - | 1 | 1 | 22.85% |
| BKNG240607P03500000 | 2024-05-16 3:43PM EDT | 3,500.00 | 8.34 | 7.70 | 13.70 | 0.00 | - | 1 | 3 | 22.84% |
| BKNG240607P03505000 | 2024-05-09 9:56AM EDT | 3,505.00 | 27.79 | 7.60 | 13.80 | 0.00 | - | 2 | 0 | 22.50% |
| BKNG240607P03510000 | 2024-05-07 2:02PM EDT | 3,510.00 | 45.53 | 7.40 | 14.30 | 0.00 | - | 1 | 2 | 22.37% |
| BKNG240607P03525000 | 2024-05-09 10:18AM EDT | 3,525.00 | 24.79 | 10.10 | 16.30 | 0.00 | - | 2 | 0 | 22.16% |
| BKNG240607P03535000 | 2024-05-13 11:02AM EDT | 3,535.00 | 14.10 | 11.10 | 17.60 | +14.10 | - | 2 | 0 | 21.94% |
| BKNG240607P03545000 | 2024-05-13 11:02AM EDT | 3,545.00 | 15.90 | 12.40 | 20.20 | +15.90 | - | 2 | 0 | 22.25% |
| BKNG240607P03550000 | 2024-05-16 1:25PM EDT | 3,550.00 | 10.05 | 13.10 | 20.80 | 0.00 | - | 1 | 3 | 22.07% |
| BKNG240607P03570000 | 2024-05-09 9:35AM EDT | 3,570.00 | 44.00 | 16.50 | 24.50 | 0.00 | - | 1 | 4 | 21.78% |
| BKNG240607P03590000 | 2024-05-15 3:47PM EDT | 3,590.00 | 14.44 | 20.50 | 27.70 | 0.00 | - | 6 | 5 | 21.11% |
| BKNG240607P03600000 | 2024-05-15 11:22AM EDT | 3,600.00 | 18.50 | 23.00 | 29.60 | 0.00 | - | 11 | 5 | 20.81% |
| BKNG240607P03605000 | 2024-05-15 3:44PM EDT | 3,605.00 | 17.19 | 25.00 | 31.00 | 0.00 | - | 2 | 2 | 20.81% |
| BKNG240607P03620000 | 2024-05-14 2:49PM EDT | 3,620.00 | 26.70 | 28.80 | 38.20 | 0.00 | - | 6 | 13 | 21.68% |
| BKNG240607P03625000 | 2024-05-13 2:07PM EDT | 3,625.00 | 36.90 | 30.60 | 39.80 | +36.90 | - | 3 | 3 | 21.66% |
| BKNG240607P03630000 | 2024-05-16 10:07AM EDT | 3,630.00 | 21.00 | 30.90 | 40.30 | +21.00 | - | - | 1 | 21.27% |
| BKNG240607P03640000 | 2024-05-17 11:49AM EDT | 3,640.00 | 38.00 | 34.40 | 43.90 | +38.00 | - | 6 | 0 | 21.29% |
| BKNG240607P03650000 | 2024-05-17 1:28PM EDT | 3,650.00 | 41.42 | 37.90 | 47.80 | -3.19 | -7.15% | 5 | 3 | 21.34% |
| BKNG240607P03660000 | 2024-05-09 2:00PM EDT | 3,660.00 | 43.20 | 37.30 | 54.40 | 0.00 | - | 3 | 3 | 22.14% |
| BKNG240607P03665000 | 2024-05-15 3:52PM EDT | 3,665.00 | 28.00 | 39.40 | 53.50 | 0.00 | - | 1 | 1 | 21.25% |
| BKNG240607P03680000 | 2024-05-16 3:04PM EDT | 3,680.00 | 43.40 | 45.50 | 62.60 | +43.40 | - | - | 4 | 22.02% |
| BKNG240607P03700000 | 2024-05-17 1:28PM EDT | 3,700.00 | 62.97 | 54.70 | 71.90 | +18.97 | +43.11% | 5 | 7 | 21.98% |
| BKNG240607P03710000 | 2024-05-16 2:16PM EDT | 3,710.00 | 47.90 | 59.60 | 75.80 | +47.90 | - | - | 2 | 21.65% |
| BKNG240607P03730000 | 2024-05-13 9:30AM EDT | 3,730.00 | 48.00 | 71.90 | 87.50 | +48.00 | - | 2 | 2 | 21.94% |
| BKNG240607P03740000 | 2024-05-16 3:43PM EDT | 3,740.00 | 67.14 | 76.00 | 93.70 | +67.14 | - | - | 1 | 22.10% |
| BKNG240607P03750000 | 2024-05-13 11:20AM EDT | 3,750.00 | 79.00 | 81.80 | 98.50 | 0.00 | - | 1 | 2 | 21.79% |
| BKNG240607P03755000 | 2024-05-17 9:42AM EDT | 3,755.00 | 77.99 | 86.20 | 101.10 | +77.99 | - | 3 | 0 | 21.67% |
| BKNG240607P03760000 | 2024-05-03 12:24PM EDT | 3,760.00 | 165.00 | 88.10 | 105.90 | 0.00 | - | 14 | 7 | 22.19% |
| BKNG240607P03780000 | 2024-05-16 2:17PM EDT | 3,780.00 | 82.85 | 102.50 | 117.60 | +82.85 | - | - | 5 | 21.88% |
| BKNG240607P03810000 | 2024-05-17 3:33PM EDT | 3,810.00 | 132.30 | 121.80 | 140.00 | +132.30 | - | 1 | 0 | 22.51% |
© 2024 Yahoo. All rights reserved.