Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG260618C02300000 | 2024-05-03 11:25AM EDT | 2,300.00 | 1,632.75 | 1,666.90 | 1,691.90 | 0.00 | - | 1 | 1 | 47.88% |
| BKNG260618C02400000 | 2024-05-03 11:35AM EDT | 2,400.00 | 1,568.55 | 1,589.60 | 1,614.60 | 0.00 | - | 1 | 1 | 46.75% |
| BKNG260618C02700000 | 2024-05-06 2:59PM EDT | 2,700.00 | 1,256.82 | 1,372.20 | 1,397.20 | 0.00 | - | - | 1 | 44.04% |
| BKNG260618C02750000 | 2024-04-19 9:46AM EDT | 2,750.00 | 1,173.60 | 1,335.80 | 1,360.80 | 0.00 | - | 1 | 1 | 43.52% |
| BKNG260618C03100000 | 2024-05-03 12:12PM EDT | 3,100.00 | 1,068.60 | 1,105.20 | 1,130.20 | 0.00 | - | 1 | 1 | 40.91% |
| BKNG260618C03500000 | 2024-05-03 10:47AM EDT | 3,500.00 | 865.13 | 875.40 | 900.40 | 0.00 | - | 2 | 1 | 38.63% |
| BKNG260618C03650000 | 2024-03-28 9:41AM EDT | 3,650.00 | 846.00 | 696.50 | 721.50 | 0.00 | - | 29 | 29 | 32.94% |
| BKNG260618C03700000 | 2024-05-03 1:01PM EDT | 3,700.00 | 729.00 | 772.60 | 797.60 | 0.00 | - | 2 | 1 | 37.63% |
| BKNG260618C04000000 | 2024-05-09 1:38PM EDT | 4,000.00 | 702.31 | 631.90 | 656.90 | 0.00 | - | 1 | 0 | 36.18% |
| BKNG260618C04050000 | 2024-05-09 1:38PM EDT | 4,050.00 | 678.31 | 609.90 | 634.90 | 0.00 | - | 1 | 1 | 35.94% |
| BKNG260618C04100000 | 2024-05-09 1:40PM EDT | 4,100.00 | 659.85 | 588.90 | 613.90 | 0.00 | - | 1 | 1 | 35.73% |
| BKNG260618C04150000 | 2024-05-09 1:40PM EDT | 4,150.00 | 635.85 | 567.70 | 592.70 | 0.00 | - | 1 | 1 | 35.49% |
| BKNG260618C04600000 | 2024-04-04 3:53PM EDT | 4,600.00 | 397.33 | 366.70 | 391.70 | 0.00 | - | 1 | 2 | 31.95% |
| BKNG260618C04700000 | 2024-05-02 3:20PM EDT | 4,700.00 | 299.15 | 374.80 | 399.80 | 0.00 | - | - | 4 | 33.49% |
| BKNG260618C04800000 | 2024-04-17 12:41PM EDT | 4,800.00 | 307.22 | 347.30 | 372.30 | 0.00 | - | - | 1 | 33.25% |
| BKNG260618C05000000 | 2024-05-03 9:43AM EDT | 5,000.00 | 329.20 | 295.70 | 320.70 | 0.00 | - | 3 | 6 | 32.72% |
| BKNG260618C05100000 | 2024-04-24 12:54PM EDT | 5,100.00 | 247.44 | 273.40 | 298.40 | 0.00 | - | - | 4 | 32.54% |
| BKNG260618C05400000 | 2024-05-13 3:31PM EDT | 5,400.00 | 245.00 | 216.20 | 241.20 | 0.00 | - | 12 | 3 | 32.12% |
| BKNG260618C05600000 | 2024-05-17 3:28PM EDT | 5,600.00 | 192.64 | 182.70 | 207.70 | +192.64 | - | 2 | 0 | 31.79% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG260618P01720000 | 2024-05-10 1:49PM EDT | 1,720.00 | 30.30 | 30.70 | 50.70 | 0.00 | - | 10 | 7 | 38.24% |
| BKNG260618P01780000 | 2024-05-14 12:27PM EDT | 1,780.00 | 49.30 | 36.90 | 56.90 | 0.00 | - | 2 | 2 | 37.88% |
| BKNG260618P01800000 | 2024-05-06 10:11AM EDT | 1,800.00 | 50.30 | 40.20 | 60.20 | 0.00 | - | 2 | 4 | 37.94% |
| BKNG260618P02000000 | 2024-05-06 3:15PM EDT | 2,000.00 | 67.90 | 58.00 | 78.00 | 0.00 | - | 3 | 4 | 35.79% |
| BKNG260618P02200000 | 2024-04-12 2:16PM EDT | 2,200.00 | 123.25 | 71.60 | 91.60 | 0.00 | - | 1 | 1 | 32.91% |
| BKNG260618P02300000 | 2024-04-23 11:21AM EDT | 2,300.00 | 129.13 | 90.40 | 110.40 | 0.00 | - | - | 1 | 32.71% |
| BKNG260618P02400000 | 2024-05-17 9:33AM EDT | 2,400.00 | 110.00 | 104.00 | 129.00 | -38.00 | -25.68% | 1 | 2 | 32.28% |
| BKNG260618P02500000 | 2024-05-09 11:24AM EDT | 2,500.00 | 135.00 | 120.00 | 145.00 | 0.00 | - | 2 | 14 | 31.47% |
| BKNG260618P02600000 | 2024-04-24 3:19PM EDT | 2,600.00 | 192.30 | 139.00 | 164.00 | 0.00 | - | 1 | 2 | 30.81% |
| BKNG260618P02700000 | 2024-05-13 11:11AM EDT | 2,700.00 | 169.75 | 160.80 | 185.80 | 0.00 | - | 8 | 1 | 30.23% |
| BKNG260618P02750000 | 2024-05-10 3:29PM EDT | 2,750.00 | 172.83 | 171.10 | 196.10 | 0.00 | - | 8 | 0 | 29.86% |
| BKNG260618P02800000 | 2024-05-13 12:30PM EDT | 2,800.00 | 192.45 | 182.80 | 207.80 | 0.00 | - | 6 | 10 | 29.55% |
| BKNG260618P02850000 | 2024-05-10 2:57PM EDT | 2,850.00 | 195.86 | 193.70 | 218.70 | 0.00 | - | 5 | 12 | 29.16% |
| BKNG260618P02900000 | 2024-05-09 11:33AM EDT | 2,900.00 | 219.55 | 206.30 | 231.30 | 0.00 | - | 5 | 1 | 28.86% |
| BKNG260618P02950000 | 2024-05-03 11:56AM EDT | 2,950.00 | 247.94 | 219.20 | 244.20 | 0.00 | - | 5 | 8 | 28.54% |
| BKNG260618P03000000 | 2024-04-24 10:43AM EDT | 3,000.00 | 292.55 | 233.00 | 258.00 | 0.00 | - | 10 | 0 | 28.25% |
| BKNG260618P03050000 | 2024-04-23 12:49PM EDT | 3,050.00 | 310.00 | 247.20 | 272.20 | 0.00 | - | 5 | 4 | 27.96% |
| BKNG260618P03100000 | 2024-04-15 11:03AM EDT | 3,100.00 | 343.07 | 252.70 | 277.20 | 0.00 | - | 5 | 7 | 27.10% |
| BKNG260618P03150000 | 2024-04-16 11:30AM EDT | 3,150.00 | 376.46 | 277.80 | 302.80 | 0.00 | - | 5 | 1 | 27.41% |
| BKNG260618P03200000 | 2024-05-13 11:11AM EDT | 3,200.00 | 303.75 | 294.00 | 319.00 | 0.00 | - | 8 | 3 | 27.13% |
| BKNG260618P03250000 | 2024-04-19 3:49PM EDT | 3,250.00 | 422.57 | 310.40 | 335.40 | 0.00 | - | 5 | 0 | 26.84% |
| BKNG260618P03300000 | 2024-05-03 12:04PM EDT | 3,300.00 | 360.58 | 327.30 | 352.30 | 0.00 | - | 5 | 0 | 26.55% |
| BKNG260618P03350000 | 2024-05-13 12:30PM EDT | 3,350.00 | 351.45 | 345.10 | 370.10 | 0.00 | - | 6 | 5 | 26.27% |
| BKNG260618P03400000 | 2024-05-01 2:44PM EDT | 3,400.00 | 454.25 | 363.30 | 388.30 | 0.00 | - | - | 1 | 25.98% |
| BKNG260618P03450000 | 2024-05-03 9:30AM EDT | 3,450.00 | 413.80 | 383.60 | 408.60 | 0.00 | - | 1 | 0 | 25.77% |
| BKNG260618P03700000 | 2024-05-17 12:09PM EDT | 3,700.00 | 495.00 | 484.80 | 509.80 | -118.20 | -19.28% | 1 | 1 | 24.23% |
© 2024 Yahoo. All rights reserved.