Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531C02260000 | 2024-05-02 10:10AM EDT | 2,260.00 | 1,149.30 | 1,315.30 | 1,335.30 | +1,149.30 | - | - | 1 | 91.27% |
| BKNG240531C02340000 | 2024-05-02 10:13AM EDT | 2,340.00 | 1,071.56 | 1,236.60 | 1,256.60 | +1,071.56 | - | - | 1 | 87.55% |
| BKNG240531C02360000 | 2024-05-02 10:10AM EDT | 2,360.00 | 1,050.09 | 1,215.80 | 1,235.80 | +1,050.09 | - | - | 1 | 84.65% |
| BKNG240531C02400000 | 2024-04-12 9:43AM EDT | 2,400.00 | 1,191.20 | 1,176.40 | 1,196.40 | 0.00 | - | 1 | 1 | 82.71% |
| BKNG240531C02450000 | 2024-05-02 10:13AM EDT | 2,450.00 | 962.15 | 1,126.70 | 1,146.70 | 0.00 | - | 2 | 2 | 79.51% |
| BKNG240531C02550000 | 2024-04-12 9:43AM EDT | 2,550.00 | 1,044.40 | 1,027.80 | 1,047.80 | 0.00 | - | 2 | 2 | 73.87% |
| BKNG240531C02620000 | 2024-04-12 9:43AM EDT | 2,620.00 | 977.60 | 958.10 | 978.10 | 0.00 | - | 1 | 1 | 69.26% |
| BKNG240531C02780000 | 2024-04-12 10:37AM EDT | 2,780.00 | 796.70 | 799.30 | 819.30 | 0.00 | - | 3 | 3 | 59.45% |
| BKNG240531C03000000 | 2024-04-17 10:53AM EDT | 3,000.00 | 485.74 | 581.40 | 601.40 | 0.00 | - | - | 1 | 53.20% |
| BKNG240531C03090000 | 2024-04-17 10:53AM EDT | 3,090.00 | 407.90 | 493.00 | 512.90 | 0.00 | - | - | 1 | 47.30% |
| BKNG240531C03310000 | 2024-05-03 9:39AM EDT | 3,310.00 | 407.85 | 282.80 | 302.70 | +151.20 | +58.91% | 1 | 1 | 34.53% |
| BKNG240531C03320000 | 2024-05-03 9:39AM EDT | 3,320.00 | 398.30 | 273.80 | 293.70 | +148.50 | +59.45% | 1 | 1 | 34.08% |
| BKNG240531C03330000 | 2024-04-30 2:32PM EDT | 3,330.00 | 223.20 | 264.80 | 284.40 | +223.20 | - | - | 1 | 33.51% |
| BKNG240531C03350000 | 2024-05-03 9:51AM EDT | 3,350.00 | 385.70 | 247.30 | 267.30 | +385.70 | - | 1 | 4 | 32.87% |
| BKNG240531C03355000 | 2024-05-03 9:30AM EDT | 3,355.00 | 339.60 | 242.60 | 262.50 | +339.60 | - | 3 | 3 | 32.50% |
| BKNG240531C03360000 | 2024-05-03 9:36AM EDT | 3,360.00 | 386.80 | 238.60 | 258.60 | +149.10 | +62.73% | 6 | 1 | 32.46% |
| BKNG240531C03365000 | 2024-05-03 9:44AM EDT | 3,365.00 | 394.49 | 234.50 | 254.50 | +394.49 | - | 6 | 0 | 32.34% |
| BKNG240531C03370000 | 2024-05-03 12:45PM EDT | 3,370.00 | 281.88 | 230.00 | 250.00 | +69.28 | +32.59% | 6 | 1 | 32.07% |
| BKNG240531C03380000 | 2024-04-22 2:56PM EDT | 3,380.00 | 203.50 | 221.50 | 241.50 | 0.00 | - | - | 1 | 31.69% |
| BKNG240531C03400000 | 2024-05-03 3:59PM EDT | 3,400.00 | 215.28 | 206.00 | 223.70 | +80.28 | +59.47% | 2 | 3 | 30.61% |
| BKNG240531C03410000 | 2024-04-24 12:02PM EDT | 3,410.00 | 200.00 | 197.90 | 215.60 | 0.00 | - | - | 3 | 30.30% |
| BKNG240531C03415000 | 2024-05-02 9:50AM EDT | 3,415.00 | 118.00 | 193.80 | 211.60 | +118.00 | - | - | 0 | 30.15% |
| BKNG240531C03420000 | 2024-04-23 12:31PM EDT | 3,420.00 | 211.50 | 189.90 | 207.60 | 0.00 | - | - | 1 | 30.00% |
| BKNG240531C03430000 | 2024-05-03 9:51AM EDT | 3,430.00 | 310.70 | 182.00 | 199.70 | +197.60 | +174.71% | 1 | 2 | 29.70% |
| BKNG240531C03445000 | 2024-04-23 2:20PM EDT | 3,445.00 | 202.50 | 170.40 | 188.20 | 0.00 | - | - | 1 | 29.30% |
| BKNG240531C03450000 | 2024-04-19 9:32AM EDT | 3,450.00 | 150.00 | 166.60 | 183.80 | 0.00 | - | 1 | 1 | 28.98% |
| BKNG240531C03485000 | 2024-04-23 1:07PM EDT | 3,485.00 | 171.30 | 144.40 | 158.40 | 0.00 | - | - | 1 | 28.16% |
| BKNG240531C03490000 | 2024-05-02 3:11PM EDT | 3,490.00 | 104.60 | 140.80 | 153.50 | +104.60 | - | - | 5 | 27.65% |
| BKNG240531C03500000 | 2024-05-03 10:51AM EDT | 3,500.00 | 201.82 | 134.00 | 148.30 | +115.32 | +133.32% | 2 | 3 | 27.90% |
| BKNG240531C03540000 | 2024-04-22 11:59AM EDT | 3,540.00 | 103.80 | 107.50 | 123.10 | 0.00 | - | 1 | 6 | 27.27% |
| BKNG240531C03545000 | 2024-05-03 9:32AM EDT | 3,545.00 | 191.00 | 105.10 | 120.20 | +191.00 | - | 1 | 1 | 27.22% |
| BKNG240531C03560000 | 2024-05-01 11:45AM EDT | 3,560.00 | 65.20 | 96.80 | 109.80 | +65.20 | - | - | 1 | 26.55% |
| BKNG240531C03595000 | 2024-05-03 11:17AM EDT | 3,595.00 | 136.00 | 79.10 | 91.30 | +136.00 | - | 1 | 0 | 26.16% |
| BKNG240531C03600000 | 2024-04-22 1:51PM EDT | 3,600.00 | 92.10 | 78.30 | 88.30 | 0.00 | - | 1 | 2 | 25.96% |
| BKNG240531C03630000 | 2024-05-03 12:34PM EDT | 3,630.00 | 97.06 | 64.30 | 74.30 | +97.06 | - | 2 | 0 | 25.64% |
| BKNG240531C03650000 | 2024-04-25 10:13AM EDT | 3,650.00 | 76.00 | 56.20 | 66.20 | 0.00 | - | 3 | 3 | 25.54% |
| BKNG240531C03670000 | 2024-05-02 11:41AM EDT | 3,670.00 | 32.80 | 48.10 | 59.40 | +32.80 | - | - | 1 | 25.63% |
| BKNG240531C03675000 | 2024-05-02 11:37AM EDT | 3,675.00 | 32.60 | 47.00 | 57.00 | +32.60 | - | - | 1 | 25.43% |
| BKNG240531C03680000 | 2024-05-03 10:34AM EDT | 3,680.00 | 103.50 | 45.80 | 55.80 | +103.50 | - | 1 | 1 | 25.56% |
| BKNG240531C03685000 | 2024-05-02 11:48AM EDT | 3,685.00 | 28.00 | 44.00 | 54.00 | +28.00 | - | - | 1 | 25.51% |
| BKNG240531C03700000 | 2024-05-03 3:57PM EDT | 3,700.00 | 45.60 | 39.60 | 46.00 | +45.60 | - | 2 | 1 | 24.52% |
| BKNG240531C03750000 | 2024-05-03 3:57PM EDT | 3,750.00 | 32.60 | 27.10 | 35.90 | +32.60 | - | 4 | 1 | 25.44% |
| BKNG240531C03755000 | 2024-05-03 3:04PM EDT | 3,755.00 | 32.60 | 26.60 | 33.40 | +32.60 | - | 2 | 0 | 25.00% |
| BKNG240531C03760000 | 2024-05-03 3:04PM EDT | 3,760.00 | 31.54 | 25.30 | 32.60 | +31.54 | - | 2 | 0 | 25.10% |
| BKNG240531C03780000 | 2024-04-30 11:46AM EDT | 3,780.00 | 35.60 | 22.00 | 28.50 | +35.60 | - | - | 1 | 25.12% |
| BKNG240531C03800000 | 2024-05-01 11:45AM EDT | 3,800.00 | 18.65 | 17.60 | 25.00 | 0.00 | - | 1 | 4 | 25.20% |
| BKNG240531C03820000 | 2024-05-03 9:38AM EDT | 3,820.00 | 54.48 | 15.10 | 22.60 | +14.99 | +37.96% | 1 | 1 | 25.57% |
| BKNG240531C03840000 | 2024-05-03 9:38AM EDT | 3,840.00 | 47.43 | 12.20 | 20.10 | +10.94 | +29.98% | 1 | 1 | 25.79% |
| BKNG240531C03900000 | 2024-05-03 1:54PM EDT | 3,900.00 | 12.00 | 6.60 | 13.20 | -4.97 | -29.29% | 8 | 2 | 25.96% |
| BKNG240531C04000000 | 2024-05-03 3:52PM EDT | 4,000.00 | 5.30 | 3.70 | 6.50 | -1.70 | -24.29% | 11 | 1 | 26.47% |
| BKNG240531C04020000 | 2024-04-12 11:19AM EDT | 4,020.00 | 31.00 | 1.50 | 8.50 | 0.00 | - | 1 | 1 | 29.03% |
| BKNG240531C04100000 | 2024-05-03 10:11AM EDT | 4,100.00 | 7.00 | 0.90 | 6.40 | +7.00 | - | 1 | 0 | 30.84% |
| BKNG240531C04150000 | 2024-04-22 1:34PM EDT | 4,150.00 | 6.40 | 0.65 | 6.00 | 0.00 | - | - | 1 | 32.57% |
| BKNG240531C04200000 | 2024-05-01 10:52AM EDT | 4,200.00 | 3.10 | 0.55 | 4.40 | 0.00 | - | 1 | 0 | 32.73% |
| BKNG240531C04680000 | 2024-04-29 12:21PM EDT | 4,680.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 49.70% |
| BKNG240531C04700000 | 2024-04-23 11:01AM EDT | 4,700.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 50.35% |
| BKNG240531C05000000 | 2024-04-18 1:28PM EDT | 5,000.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 54.22% |
| BKNG240531C05100000 | 2024-04-18 1:34PM EDT | 5,100.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 56.94% |
| BKNG240531C05150000 | 2024-04-18 10:29AM EDT | 5,150.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 0 | 58.28% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531P02360000 | 2024-04-24 11:08AM EDT | 2,360.00 | 1.35 | 0.00 | 4.40 | 0.00 | - | - | 2 | 68.99% |
| BKNG240531P02400000 | 2024-04-26 11:24AM EDT | 2,400.00 | 1.80 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 66.49% |
| BKNG240531P02420000 | 2024-05-02 9:48AM EDT | 2,420.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 65.26% |
| BKNG240531P02440000 | 2024-05-02 10:27AM EDT | 2,440.00 | 2.74 | 0.00 | 4.40 | 0.00 | - | 1 | 28 | 64.03% |
| BKNG240531P02450000 | 2024-05-02 10:27AM EDT | 2,450.00 | 2.74 | 0.00 | 4.40 | 0.00 | - | 1 | 18 | 63.42% |
| BKNG240531P02460000 | 2024-04-29 12:19PM EDT | 2,460.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 62.81% |
| BKNG240531P02620000 | 2024-04-17 3:59PM EDT | 2,620.00 | 4.50 | 0.00 | 4.70 | 0.00 | - | - | 2 | 53.83% |
| BKNG240531P02650000 | 2024-04-16 10:01AM EDT | 2,650.00 | 4.94 | 0.00 | 4.70 | 0.00 | - | - | 1 | 52.09% |
| BKNG240531P02660000 | 2024-04-16 10:01AM EDT | 2,660.00 | 5.04 | 0.00 | 4.60 | 0.00 | - | - | 1 | 51.36% |
| BKNG240531P02900000 | 2024-05-02 3:59PM EDT | 2,900.00 | 6.30 | 0.65 | 3.60 | 0.00 | - | 1 | 2 | 40.80% |
| BKNG240531P02940000 | 2024-05-02 2:57PM EDT | 2,940.00 | 7.00 | 0.75 | 5.10 | 0.00 | - | 1 | 0 | 40.93% |
| BKNG240531P03000000 | 2024-05-03 11:35AM EDT | 3,000.00 | 1.90 | 0.95 | 5.70 | +1.90 | - | 1 | 1 | 38.18% |
| BKNG240531P03050000 | 2024-05-03 1:45PM EDT | 3,050.00 | 2.72 | 1.15 | 6.80 | +2.72 | - | 7 | 0 | 36.46% |
| BKNG240531P03070000 | 2024-05-03 1:27PM EDT | 3,070.00 | 2.93 | 1.30 | 7.10 | +2.93 | - | 1 | 0 | 35.55% |
| BKNG240531P03080000 | 2024-05-03 1:25PM EDT | 3,080.00 | 3.03 | 1.35 | 7.20 | +3.03 | - | 4 | 0 | 35.04% |
| BKNG240531P03090000 | 2024-05-03 1:45PM EDT | 3,090.00 | 3.15 | 1.45 | 7.20 | -17.24 | -84.55% | 3 | 2 | 34.43% |
| BKNG240531P03100000 | 2024-05-03 10:01AM EDT | 3,100.00 | 2.99 | 1.50 | 7.50 | +2.99 | - | 1 | 1 | 34.11% |
| BKNG240531P03130000 | 2024-05-02 10:38AM EDT | 3,130.00 | 26.89 | 1.55 | 5.90 | +26.89 | - | - | 6 | 30.68% |
| BKNG240531P03150000 | 2024-05-02 10:38AM EDT | 3,150.00 | 30.20 | 1.75 | 6.40 | 0.00 | - | 2 | 13 | 29.99% |
| BKNG240531P03160000 | 2024-05-02 10:38AM EDT | 3,160.00 | 32.20 | 1.90 | 7.70 | +32.20 | - | - | 6 | 30.60% |
| BKNG240531P03200000 | 2024-05-03 10:16AM EDT | 3,200.00 | 3.97 | 2.60 | 8.90 | +3.97 | - | 1 | 1 | 29.10% |
| BKNG240531P03220000 | 2024-04-30 10:24AM EDT | 3,220.00 | 30.35 | 2.85 | 8.90 | 0.00 | - | 1 | 1 | 27.83% |
| BKNG240531P03230000 | 2024-04-30 10:24AM EDT | 3,230.00 | 32.15 | 3.90 | 11.30 | 0.00 | - | 1 | 1 | 28.88% |
| BKNG240531P03250000 | 2024-05-03 9:30AM EDT | 3,250.00 | 7.21 | 3.80 | 11.50 | -46.02 | -86.45% | 4 | 5 | 27.69% |
| BKNG240531P03260000 | 2024-05-03 9:30AM EDT | 3,260.00 | 7.71 | 4.70 | 12.70 | -48.22 | -86.21% | 4 | 5 | 27.77% |
| BKNG240531P03270000 | 2024-04-22 1:30PM EDT | 3,270.00 | 58.00 | 5.50 | 12.60 | 0.00 | - | 1 | 1 | 27.03% |
| BKNG240531P03290000 | 2024-05-03 10:36AM EDT | 3,290.00 | 6.51 | 7.00 | 14.60 | -46.49 | -87.72% | 1 | 2 | 26.80% |
| BKNG240531P03300000 | 2024-05-03 3:57PM EDT | 3,300.00 | 11.50 | 8.80 | 14.90 | +11.50 | - | 1 | 0 | 26.26% |
| BKNG240531P03310000 | 2024-04-30 3:53PM EDT | 3,310.00 | 60.73 | 9.80 | 15.10 | +60.73 | - | - | 2 | 25.66% |
| BKNG240531P03380000 | 2024-04-29 10:20AM EDT | 3,380.00 | 68.08 | 17.30 | 23.30 | +68.08 | - | - | 1 | 24.15% |
| BKNG240531P03400000 | 2024-05-03 12:12PM EDT | 3,400.00 | 16.85 | 20.90 | 25.10 | +16.85 | - | 1 | 2 | 23.24% |
| BKNG240531P03410000 | 2024-05-03 11:01AM EDT | 3,410.00 | 14.25 | 23.60 | 29.20 | -81.22 | -85.07% | 4 | 4 | 23.92% |
| BKNG240531P03425000 | 2024-05-03 11:01AM EDT | 3,425.00 | 16.84 | 26.10 | 32.30 | +16.84 | - | 4 | 4 | 23.71% |
| BKNG240531P03450000 | 2024-05-03 10:10AM EDT | 3,450.00 | 14.50 | 29.10 | 39.00 | -95.94 | -86.87% | 1 | 1 | 23.66% |
| BKNG240531P03460000 | 2024-05-03 1:19PM EDT | 3,460.00 | 35.00 | 32.20 | 40.90 | -117.90 | -77.11% | 2 | 1 | 23.32% |
| BKNG240531P03465000 | 2024-05-03 12:57PM EDT | 3,465.00 | 32.00 | 33.90 | 42.20 | -97.17 | -75.23% | 1 | 0 | 23.24% |
| BKNG240531P03470000 | 2024-05-03 1:26PM EDT | 3,470.00 | 39.10 | 34.50 | 43.80 | -93.30 | -70.47% | 1 | 0 | 23.24% |
| BKNG240531P03475000 | 2024-04-19 9:30AM EDT | 3,475.00 | 150.83 | 35.80 | 45.30 | 0.00 | - | 1 | 1 | 23.20% |
| BKNG240531P03485000 | 2024-04-30 11:12AM EDT | 3,485.00 | 112.47 | 39.80 | 49.60 | +112.47 | - | - | 5 | 23.47% |
| BKNG240531P03490000 | 2024-05-02 12:59PM EDT | 3,490.00 | 146.98 | 40.20 | 51.70 | +146.98 | - | - | 3 | 23.56% |
| BKNG240531P03500000 | 2024-05-03 12:12PM EDT | 3,500.00 | 35.99 | 43.00 | 55.10 | -100.96 | -73.72% | 4 | 6 | 23.48% |
| BKNG240531P03505000 | 2024-05-03 10:22AM EDT | 3,505.00 | 30.00 | 44.70 | 56.90 | -107.15 | -78.13% | 3 | 3 | 23.46% |
| BKNG240531P03510000 | 2024-04-12 1:27PM EDT | 3,510.00 | 143.47 | 46.60 | 58.70 | 0.00 | - | 20 | 10 | 23.42% |
| BKNG240531P03515000 | 2024-04-26 9:32AM EDT | 3,515.00 | 131.18 | 48.70 | 60.60 | 0.00 | - | 1 | 8 | 23.39% |
| BKNG240531P03520000 | 2024-04-23 1:08PM EDT | 3,520.00 | 126.00 | 50.70 | 62.50 | 0.00 | - | - | 1 | 23.36% |
| BKNG240531P03525000 | 2024-04-12 12:36PM EDT | 3,525.00 | 143.30 | 52.70 | 64.50 | 0.00 | - | 10 | 3 | 23.34% |
| BKNG240531P03550000 | 2024-05-03 2:40PM EDT | 3,550.00 | 59.90 | 63.10 | 75.10 | +59.90 | - | 3 | 0 | 23.23% |
| BKNG240531P03560000 | 2024-05-03 3:40PM EDT | 3,560.00 | 69.90 | 66.90 | 79.60 | +69.90 | - | 3 | 0 | 23.17% |
| BKNG240531P03570000 | 2024-04-18 10:49AM EDT | 3,570.00 | 187.38 | 71.40 | 84.40 | 0.00 | - | - | 0 | 23.14% |
| BKNG240531P03580000 | 2024-05-03 2:33PM EDT | 3,580.00 | 71.95 | 76.30 | 89.40 | +71.95 | - | 4 | 0 | 23.12% |
| BKNG240531P03600000 | 2024-05-03 1:59PM EDT | 3,600.00 | 90.24 | 87.10 | 99.90 | +90.24 | - | 3 | 0 | 23.07% |
| BKNG240531P03605000 | 2024-05-03 2:07PM EDT | 3,605.00 | 93.05 | 86.70 | 101.90 | +93.05 | - | 1 | 0 | 22.86% |
| BKNG240531P03615000 | 2024-04-15 1:21PM EDT | 3,615.00 | 200.00 | 94.90 | 108.30 | 0.00 | - | - | 3 | 23.05% |
| BKNG240531P03630000 | 2024-05-03 12:27PM EDT | 3,630.00 | 81.42 | 105.20 | 117.10 | +81.42 | - | 1 | 0 | 23.02% |
| BKNG240531P03645000 | 2024-05-03 3:13PM EDT | 3,645.00 | 109.00 | 109.80 | 125.40 | +109.00 | - | 3 | 0 | 22.76% |
| BKNG240531P03695000 | 2024-04-12 9:43AM EDT | 3,695.00 | 210.70 | 143.80 | 158.00 | 0.00 | - | 1 | 1 | 22.43% |
| BKNG240531P03710000 | 2024-05-03 9:38AM EDT | 3,710.00 | 90.00 | 153.50 | 170.20 | +90.00 | - | 2 | 0 | 22.83% |
| BKNG240531P03800000 | 2024-04-30 2:51PM EDT | 3,800.00 | 350.00 | 224.60 | 244.40 | +350.00 | - | - | 2 | 23.95% |
| BKNG240531P04200000 | 2024-05-02 10:29AM EDT | 4,200.00 | 780.10 | 614.00 | 634.00 | +780.10 | - | - | 1 | 39.52% |
| BKNG240531P04800000 | 2024-05-03 9:40AM EDT | 4,800.00 | 1,072.50 | 1,213.60 | 1,233.60 | +1,072.50 | - | 1 | 0 | 62.71% |
© 2024 Yahoo. All rights reserved.