Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,400.00 | 0.30 | 0.00 | - | 152 | 0 |
| - | - | - | - | - | 2,480.00 | 0.40 | 0.00 | - | 2 | 0 |
| 1,160.00 | 0.00 | - | 1 | 0 | 2,500.00 | 0.05 | 0.00 | - | 11 | 0 |
| 1,140.00 | 0.00 | - | 1 | 0 | 2,520.00 | - | - | - | - | - |
| - | - | - | - | - | 2,540.00 | 0.05 | 0.00 | - | 7 | 0 |
| 987.85 | 0.00 | - | - | 0 | 2,560.00 | 0.05 | 0.00 | - | 33 | 0 |
| 946.13 | 0.00 | - | 2 | 0 | 2,580.00 | - | - | - | - | - |
| 900.19 | 0.00 | - | 2 | 0 | 2,600.00 | 0.05 | 0.00 | - | 2 | 0 |
| 1,085.80 | 0.00 | - | 1 | 0 | 2,620.00 | - | - | - | - | - |
| 886.03 | 0.00 | - | - | 0 | 2,640.00 | - | - | - | - | - |
| 765.05 | 0.00 | - | 4 | 0 | 2,650.00 | 1.50 | 0.00 | - | - | 0 |
| 753.68 | 0.00 | - | 56 | 0 | 2,660.00 | - | - | - | - | - |
| 742.67 | 0.00 | - | 288 | 0 | 2,680.00 | 1.61 | 0.00 | - | 1 | 0 |
| 1,022.90 | 0.00 | - | 1 | 0 | 2,700.00 | 0.25 | 0.00 | - | 2 | 0 |
| 687.75 | 0.00 | - | 2 | 0 | 2,720.00 | 0.05 | 0.00 | - | 6 | 0 |
| 719.50 | 0.00 | - | 26 | 0 | 2,740.00 | 0.05 | 0.00 | - | 2 | 0 |
| 777.65 | 0.00 | - | 2 | 0 | 2,750.00 | - | - | - | - | - |
| 662.94 | 0.00 | - | 48 | 0 | 2,760.00 | 0.05 | 0.00 | - | 8 | 0 |
| 627.80 | 0.00 | - | 190 | 0 | 2,780.00 | 0.05 | 0.00 | - | 2 | 0 |
| 876.33 | 0.00 | - | 2 | 0 | 2,800.00 | 0.05 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2,820.00 | 1.30 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,850.00 | 0.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,880.00 | 0.05 | 0.00 | - | 8 | 0 |
| 776.43 | 0.00 | - | 2 | 0 | 2,900.00 | 0.11 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,910.00 | 2.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,920.00 | 0.19 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,940.00 | 2.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,950.00 | 3.72 | 0.00 | - | - | 0 |
| 575.70 | 0.00 | - | - | 0 | 2,960.00 | 4.89 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,980.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,990.00 | 0.31 | 0.00 | - | 2 | 0 |
| 430.00 | 0.00 | - | - | 0 | 3,000.00 | 0.10 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,020.00 | 0.20 | 0.00 | - | 40 | 0 |
| 477.70 | 0.00 | - | - | 0 | 3,030.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,040.00 | 0.16 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,050.00 | 1.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,060.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,070.00 | 0.90 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,080.00 | 5.51 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,090.00 | 0.20 | 0.00 | - | 3 | 0 |
| 602.00 | 0.00 | - | 1 | 0 | 3,100.00 | 0.30 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,110.00 | 1.52 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,120.00 | 1.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,130.00 | 0.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,140.00 | 0.45 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 3,150.00 | 0.31 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,160.00 | 0.70 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 3,170.00 | 12.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,180.00 | 13.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,190.00 | 14.36 | 0.00 | - | 1 | 0 |
| 399.34 | 0.00 | - | 10 | 0 | 3,200.00 | 0.30 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 3,210.00 | 19.17 | 0.00 | - | - | 0 |
| 315.35 | 0.00 | - | 2 | 0 | 3,220.00 | 0.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,230.00 | 1.69 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,240.00 | 1.79 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 3,250.00 | 0.41 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 3,260.00 | 30.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,270.00 | 1.53 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 3,280.00 | 30.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,290.00 | 1.53 | 0.00 | - | 17 | 0 |
| 236.47 | 0.00 | - | 1 | 0 | 3,300.00 | 1.05 | 0.00 | - | 1 | 0 |
| 233.18 | 0.00 | - | - | 0 | 3,310.00 | 0.50 | 0.00 | - | 3 | 0 |
| 415.00 | 0.00 | - | 1 | 0 | 3,320.00 | - | - | - | - | - |
| 378.10 | 0.00 | - | 1 | 0 | 3,330.00 | 2.15 | 0.00 | - | 4 | 0 |
| 260.90 | 0.00 | - | - | 0 | 3,340.00 | 1.10 | 0.00 | - | 18 | 0 |
| 233.54 | 0.00 | - | 1 | 0 | 3,350.00 | 0.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,355.00 | 0.35 | 0.00 | - | 7 | 0 |
| 363.95 | 0.00 | - | 1 | 0 | 3,360.00 | 66.17 | 0.00 | - | 2 | 0 |
| 209.17 | 0.00 | - | - | 0 | 3,365.00 | 1.70 | 0.00 | - | 3 | 0 |
| 354.15 | 0.00 | - | 1 | 0 | 3,370.00 | 1.75 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,375.00 | 1.50 | 0.00 | - | 9 | 0 |
| 147.60 | 0.00 | - | - | 0 | 3,380.00 | 1.20 | 0.00 | - | 10 | 0 |
| 170.37 | 0.00 | - | - | 0 | 3,385.00 | 2.50 | 0.00 | - | 1 | 0 |
| 166.96 | 0.00 | - | - | 0 | 3,390.00 | 5.05 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 3,395.00 | 3.45 | 0.00 | - | 11 | 0 |
| 136.75 | 0.00 | - | 2 | 0 | 3,400.00 | 0.55 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 3,405.00 | 3.17 | 0.00 | - | 1 | 0 |
| 205.32 | 0.00 | - | 1 | 0 | 3,410.00 | 0.86 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 3,415.00 | 1.65 | 0.00 | - | 1 | 0 |
| 220.00 | 0.00 | - | 3 | 0 | 3,420.00 | 6.25 | 0.00 | - | 1 | 0 |
| 116.90 | 0.00 | - | - | 0 | 3,425.00 | 0.65 | 0.00 | - | 3 | 0 |
| 185.10 | 0.00 | - | 1 | 0 | 3,430.00 | 2.70 | 0.00 | - | 5 | 0 |
| 139.00 | 0.00 | - | 2 | 0 | 3,435.00 | 5.00 | 0.00 | - | 4 | 0 |
| 172.00 | 0.00 | - | 22 | 0 | 3,440.00 | 2.45 | 0.00 | - | 2 | 0 |
| 103.00 | 0.00 | - | 2 | 0 | 3,445.00 | 7.55 | 0.00 | - | 1 | 0 |
| 135.00 | 0.00 | - | 7 | 0 | 3,450.00 | 1.27 | 0.00 | - | 13 | 0 |
| 143.77 | 0.00 | - | 3 | 0 | 3,455.00 | 10.55 | 0.00 | - | 4 | 0 |
| 126.00 | 0.00 | - | 1 | 0 | 3,460.00 | 7.30 | 0.00 | - | 7 | 0 |
| 124.03 | 0.00 | - | - | 0 | 3,465.00 | 2.49 | 0.00 | - | 3 | 0 |
| 120.00 | 0.00 | - | 3 | 0 | 3,470.00 | 2.20 | 0.00 | - | 1 | 0 |
| 101.50 | 0.00 | - | 1 | 0 | 3,475.00 | 2.00 | 0.00 | - | 1 | 0 |
| 107.94 | 0.00 | - | 1 | 0 | 3,480.00 | 4.48 | 0.00 | - | 1 | 0 |
| 262.60 | 0.00 | - | 2 | 0 | 3,485.00 | 14.65 | 0.00 | - | 2 | 0 |
| 116.10 | 0.00 | - | 1 | 0 | 3,490.00 | 2.76 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,495.00 | 2.89 | 0.00 | - | 5 | 0 |
| 115.00 | 0.00 | - | 1 | 0 | 3,500.00 | 2.80 | 0.00 | - | 26 | 0 |
| 66.10 | 0.00 | - | 1 | 0 | 3,505.00 | 3.70 | 0.00 | - | 1 | 0 |
| 79.00 | 0.00 | - | 4 | 0 | 3,510.00 | 3.55 | 0.00 | - | 34 | 0 |
| 235.77 | 0.00 | - | 1 | 0 | 3,515.00 | 3.90 | 0.00 | - | 3 | 0 |
| 75.10 | 0.00 | - | 3 | 0 | 3,520.00 | 5.80 | 0.00 | - | 4 | 0 |
| 91.00 | 0.00 | - | 6 | 0 | 3,525.00 | 7.00 | 0.00 | - | 31 | 0 |
| 75.84 | 0.00 | - | 3 | 0 | 3,530.00 | 7.30 | 0.00 | - | 14 | 0 |
| 68.30 | 0.00 | - | 2 | 0 | 3,535.00 | 8.00 | 0.00 | - | 5 | 0 |
| 75.00 | 0.00 | - | 7 | 0 | 3,540.00 | 8.98 | 0.00 | - | 26 | 0 |
| 71.85 | 0.00 | - | 4 | 0 | 3,545.00 | 9.55 | 0.00 | - | 15 | 0 |
| 82.50 | 0.00 | - | 11 | 0 | 3,550.00 | 10.55 | 0.00 | - | 31 | 0 |
| 34.70 | 0.00 | - | 6 | 0 | 3,555.00 | 8.80 | 0.00 | - | 8 | 0 |
| 72.90 | 0.00 | - | 9 | 0 | 3,560.00 | 12.76 | 0.00 | - | 4 | 0 |
| 66.02 | 0.00 | - | 3 | 0 | 3,565.00 | 18.70 | 0.00 | - | 1 | 0 |
| 55.09 | 0.00 | - | 11 | 0 | 3,570.00 | 19.00 | 0.00 | - | 9 | 0 |
| 50.00 | 0.00 | - | 6 | 0 | 3,575.00 | - | - | - | - | - |
| 55.50 | 0.00 | - | 11 | 0 | 3,580.00 | 15.30 | 0.00 | - | 9 | 0 |
| 40.00 | 0.00 | - | 11 | 0 | 3,585.00 | 16.90 | 0.00 | - | 6 | 0 |
| 46.58 | 0.00 | - | 6 | 0 | 3,590.00 | 25.00 | 0.00 | - | 7 | 0 |
| 49.00 | 0.00 | - | 4 | 0 | 3,595.00 | 33.00 | 0.00 | - | 2 | 0 |
| 37.10 | 0.00 | - | 346 | 0 | 3,600.00 | 27.50 | 0.00 | - | 19 | 0 |
| 35.90 | 0.00 | - | 25 | 0 | 3,605.00 | 28.50 | 0.00 | - | 18 | 0 |
| 29.00 | 0.00 | - | 11 | 0 | 3,610.00 | 29.30 | 0.00 | - | 8 | 0 |
| 32.00 | 0.00 | - | 5 | 0 | 3,615.00 | 36.70 | 0.00 | - | 2 | 0 |
| 27.20 | 0.00 | - | 8 | 0 | 3,620.00 | 35.00 | 0.00 | - | 2 | 0 |
| 23.00 | 0.00 | - | 7 | 0 | 3,625.00 | 62.35 | 0.00 | - | 1 | 0 |
| 18.80 | 0.00 | - | 11 | 0 | 3,630.00 | 70.00 | 0.00 | - | 2 | 0 |
| 25.00 | 0.00 | - | 8 | 0 | 3,635.00 | 61.50 | 0.00 | - | 1 | 0 |
| 23.60 | 0.00 | - | 6 | 0 | 3,640.00 | 42.20 | 0.00 | - | 4 | 0 |
| 8.50 | 0.00 | - | 3 | 0 | 3,645.00 | 82.50 | 0.00 | - | 6 | 0 |
| 13.00 | 0.00 | - | 101 | 0 | 3,650.00 | 117.27 | 0.00 | - | 1 | 0 |
| 17.75 | 0.00 | - | 12 | 0 | 3,655.00 | 77.20 | 0.00 | - | 1 | 0 |
| 11.00 | 0.00 | - | 5 | 0 | 3,660.00 | 79.62 | 0.00 | - | 2 | 0 |
| 9.80 | 0.00 | - | 2 | 0 | 3,665.00 | - | - | - | - | - |
| 13.80 | 0.00 | - | 7 | 0 | 3,670.00 | 107.10 | 0.00 | - | 1 | 0 |
| 9.77 | 0.00 | - | 36 | 0 | 3,675.00 | 50.60 | 0.00 | - | 12 | 0 |
| 6.75 | 0.00 | - | 7 | 0 | 3,680.00 | 67.30 | 0.00 | - | 5 | 0 |
| 10.70 | 0.00 | - | 5 | 0 | 3,685.00 | 51.62 | 0.00 | - | 2 | 0 |
| 7.45 | 0.00 | - | 16 | 0 | 3,690.00 | - | - | - | - | - |
| 4.73 | 0.00 | - | 12 | 0 | 3,695.00 | 129.20 | 0.00 | - | 2 | 0 |
| 6.00 | 0.00 | - | 109 | 0 | 3,700.00 | 94.98 | 0.00 | - | 5 | 0 |
| 4.50 | 0.00 | - | 7 | 0 | 3,705.00 | 139.65 | 0.00 | - | 1 | 0 |
| 5.50 | 0.00 | - | 1 | 0 | 3,710.00 | 121.00 | 0.00 | - | 6 | 0 |
| 3.90 | 0.00 | - | 1 | 0 | 3,715.00 | 95.80 | 0.00 | - | 3 | 0 |
| 5.08 | 0.00 | - | 2 | 0 | 3,720.00 | 90.00 | 0.00 | - | 2 | 0 |
| 4.00 | 0.00 | - | 37 | 0 | 3,725.00 | 158.65 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 1 | 0 | 3,730.00 | 127.45 | 0.00 | - | 1 | 0 |
| 3.60 | 0.00 | - | 3 | 0 | 3,735.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 4 | 0 | 3,740.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 2 | 0 | 3,745.00 | 63.97 | 0.00 | - | 1 | 0 |
| 2.30 | 0.00 | - | 23 | 0 | 3,750.00 | 238.20 | 0.00 | - | - | 3 |
| 2.20 | 0.00 | - | 5 | 0 | 3,755.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 4 | 0 | 3,760.00 | 129.80 | 0.00 | - | 1 | 0 |
| 1.85 | 0.00 | - | 5 | 0 | 3,770.00 | 144.50 | 0.00 | - | 2 | 0 |
| 2.00 | 0.00 | - | 3 | 0 | 3,780.00 | 335.70 | 0.00 | - | - | 0 |
| 2.30 | 0.00 | - | 1 | 0 | 3,790.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 27 | 0 | 3,800.00 | 194.90 | 0.00 | - | 1 | 0 |
| 1.01 | 0.00 | - | 11 | 0 | 3,810.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 2 | 0 | 3,820.00 | 129.00 | 0.00 | - | 1 | 0 |
| 0.91 | 0.00 | - | 1 | 0 | 3,830.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 15 | 0 | 3,840.00 | 134.70 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 2 | 0 | 3,850.00 | 404.00 | 0.00 | - | - | 0 |
| 0.73 | 0.00 | - | 1 | 0 | 3,860.00 | 159.80 | 0.00 | - | 2 | 0 |
| 5.10 | 0.00 | - | 19 | 0 | 3,870.00 | 168.20 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 17 | 0 | 3,880.00 | 432.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,890.00 | 317.50 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 30 | 0 | 3,900.00 | 359.53 | 0.00 | - | 2 | 0 |
| 2.62 | 0.00 | - | 7 | 0 | 3,910.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 31 | 0 | 3,920.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 10 | 0 | 3,930.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 1 | 0 | 3,940.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 0 | 3,950.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 3,960.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 1 | 0 | 3,970.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 0 | 3,980.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 4 | 0 | 3,990.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 12 | 0 | 4,000.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 0 | 4,020.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 1 | 0 | 4,030.00 | - | - | - | - | - |
| 22.75 | 0.00 | - | 1 | 0 | 4,040.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 107 | 0 | 4,050.00 | 636.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,060.00 | 641.40 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 4 | 0 | 4,080.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 0 | 4,090.00 | 676.60 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 2 | 0 | 4,100.00 | 673.90 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 11 | 0 | 4,110.00 | - | - | - | - | - |
| - | - | - | - | - | 4,140.00 | 445.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,170.00 | 462.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,180.00 | 753.80 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 4,200.00 | 788.24 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 4,220.00 | - | - | - | - | - |
| 3.47 | 0.00 | - | 5 | 0 | 4,240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 0 | 4,250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 0 | 4,260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 4,280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 4,300.00 | - | - | - | - | - |
| - | - | - | - | - | 4,340.00 | 764.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,350.00 | 913.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 13 | 0 | 4,400.00 | - | - | - | - | - |
| - | - | - | - | - | 4,500.00 | 770.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,520.00 | 817.40 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | - | 0 | 4,700.00 | 970.20 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | - | 0 | 4,800.00 | - | - | - | - | - |
| - | - | - | - | - | 4,900.00 | 1,462.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,050.00 | 1,320.20 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 4 | 0 | 5,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.