Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240712C02800000 | 2024-06-07 3:06PM EDT | 2,800.00 | 1,019.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240712C02860000 | 2024-06-07 3:06PM EDT | 2,860.00 | 959.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240712C03000000 | 2024-06-12 9:41AM EDT | 3,000.00 | 866.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240712C03080000 | 2024-06-12 9:41AM EDT | 3,080.00 | 786.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240712C03210000 | 2024-06-12 9:41AM EDT | 3,210.00 | 658.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240712C03440000 | 2024-06-06 10:12AM EDT | 3,440.00 | 420.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240712C03500000 | 2024-06-07 10:32AM EDT | 3,500.00 | 315.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240712C03520000 | 2024-06-07 10:32AM EDT | 3,520.00 | 297.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240712C03640000 | 2024-06-21 2:54PM EDT | 3,640.00 | 354.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03650000 | 2024-06-21 2:54PM EDT | 3,650.00 | 344.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03655000 | 2024-06-13 10:02AM EDT | 3,655.00 | 218.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03750000 | 2024-06-14 3:23PM EDT | 3,750.00 | 153.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240712C03755000 | 2024-06-21 9:50AM EDT | 3,755.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240712C03785000 | 2024-06-10 12:47PM EDT | 3,785.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240712C03790000 | 2024-06-20 1:26PM EDT | 3,790.00 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03800000 | 2024-06-21 10:42AM EDT | 3,800.00 | 188.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03805000 | 2024-06-18 10:48AM EDT | 3,805.00 | 208.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03810000 | 2024-06-11 3:55PM EDT | 3,810.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240712C03820000 | 2024-06-18 9:38AM EDT | 3,820.00 | 179.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03830000 | 2024-06-06 10:12AM EDT | 3,830.00 | 115.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240712C03845000 | 2024-06-24 10:31AM EDT | 3,845.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03850000 | 2024-06-20 2:15PM EDT | 3,850.00 | 182.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03865000 | 2024-06-17 3:18PM EDT | 3,865.00 | 139.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03870000 | 2024-06-17 3:18PM EDT | 3,870.00 | 136.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03880000 | 2024-06-24 10:30AM EDT | 3,880.00 | 167.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03885000 | 2024-06-17 12:38PM EDT | 3,885.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240712C03940000 | 2024-06-18 1:10PM EDT | 3,940.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240712C03965000 | 2024-06-21 12:52PM EDT | 3,965.00 | 85.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03970000 | 2024-06-21 12:52PM EDT | 3,970.00 | 82.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240712C03980000 | 2024-06-21 10:02AM EDT | 3,980.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKNG240712C03990000 | 2024-06-21 2:25PM EDT | 3,990.00 | 75.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| BKNG240712C04000000 | 2024-06-21 3:57PM EDT | 4,000.00 | 77.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| BKNG240712C04020000 | 2024-06-20 9:52AM EDT | 4,020.00 | 81.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG240712C04030000 | 2024-06-20 3:47PM EDT | 4,030.00 | 59.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240712C04040000 | 2024-06-20 3:47PM EDT | 4,040.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240712C04100000 | 2024-06-24 3:58PM EDT | 4,100.00 | 30.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240712C04120000 | 2024-06-21 3:49PM EDT | 4,120.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240712C04150000 | 2024-06-17 1:08PM EDT | 4,150.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG240712C04160000 | 2024-06-21 11:21AM EDT | 4,160.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240712C04180000 | 2024-06-20 10:13AM EDT | 4,180.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG240712C04200000 | 2024-06-14 2:15PM EDT | 4,200.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240712C04240000 | 2024-06-21 10:05AM EDT | 4,240.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240712C04250000 | 2024-06-20 1:05PM EDT | 4,250.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240712C04260000 | 2024-06-20 1:05PM EDT | 4,260.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240712C04400000 | 2024-06-18 3:11PM EDT | 4,400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240712C04600000 | 2024-06-24 9:59AM EDT | 4,600.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240712C04700000 | 2024-06-18 9:33AM EDT | 4,700.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240712P02550000 | 2024-06-21 10:02AM EDT | 2,550.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKNG240712P03030000 | 2024-06-12 9:30AM EDT | 3,030.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKNG240712P03040000 | 2024-06-12 9:30AM EDT | 3,040.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKNG240712P03090000 | 2024-06-24 10:04AM EDT | 3,090.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BKNG240712P03150000 | 2024-06-17 10:04AM EDT | 3,150.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BKNG240712P03190000 | 2024-06-12 9:30AM EDT | 3,190.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240712P03200000 | 2024-06-14 2:40PM EDT | 3,200.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240712P03250000 | 2024-06-17 10:04AM EDT | 3,250.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240712P03300000 | 2024-06-14 2:40PM EDT | 3,300.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240712P03320000 | 2024-06-07 9:30AM EDT | 3,320.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240712P03330000 | 2024-06-07 9:30AM EDT | 3,330.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240712P03340000 | 2024-06-14 1:12PM EDT | 3,340.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240712P03350000 | 2024-06-24 2:33PM EDT | 3,350.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BKNG240712P03400000 | 2024-06-24 9:30AM EDT | 3,400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240712P03410000 | 2024-06-07 9:38AM EDT | 3,410.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240712P03420000 | 2024-06-06 9:30AM EDT | 3,420.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240712P03430000 | 2024-06-21 12:50PM EDT | 3,430.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKNG240712P03440000 | 2024-06-21 12:46PM EDT | 3,440.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BKNG240712P03450000 | 2024-06-21 12:49PM EDT | 3,450.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BKNG240712P03460000 | 2024-06-21 12:47PM EDT | 3,460.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BKNG240712P03470000 | 2024-06-21 12:47PM EDT | 3,470.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BKNG240712P03480000 | 2024-06-21 12:41PM EDT | 3,480.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKNG240712P03500000 | 2024-06-18 9:44AM EDT | 3,500.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BKNG240712P03510000 | 2024-06-18 11:32AM EDT | 3,510.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BKNG240712P03520000 | 2024-06-20 2:43PM EDT | 3,520.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BKNG240712P03540000 | 2024-06-21 12:50PM EDT | 3,540.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BKNG240712P03550000 | 2024-06-21 12:46PM EDT | 3,550.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| BKNG240712P03600000 | 2024-06-24 9:40AM EDT | 3,600.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BKNG240712P03610000 | 2024-06-18 3:55PM EDT | 3,610.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240712P03620000 | 2024-06-13 9:57AM EDT | 3,620.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240712P03640000 | 2024-06-04 2:54PM EDT | 3,640.00 | 38.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BKNG240712P03650000 | 2024-06-14 3:55PM EDT | 3,650.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG240712P03680000 | 2024-06-12 1:38PM EDT | 3,680.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BKNG240712P03700000 | 2024-06-20 1:09PM EDT | 3,700.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240712P03710000 | 2024-06-14 9:36AM EDT | 3,710.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG240712P03720000 | 2024-06-12 1:38PM EDT | 3,720.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BKNG240712P03745000 | 2024-06-13 10:51AM EDT | 3,745.00 | 39.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240712P03750000 | 2024-06-24 11:32AM EDT | 3,750.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240712P03775000 | 2024-06-24 10:19AM EDT | 3,775.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240712P03800000 | 2024-06-24 1:27PM EDT | 3,800.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240712P03840000 | 2024-06-24 1:40PM EDT | 3,840.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240712P03850000 | 2024-06-24 3:03PM EDT | 3,850.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240712P03860000 | 2024-06-17 1:47PM EDT | 3,860.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG240712P03870000 | 2024-06-21 3:50PM EDT | 3,870.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240712P03880000 | 2024-06-24 12:58PM EDT | 3,880.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240712P03885000 | 2024-06-24 2:28PM EDT | 3,885.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BKNG240712P03890000 | 2024-06-12 3:17PM EDT | 3,890.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240712P03895000 | 2024-06-12 10:46AM EDT | 3,895.00 | 84.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240712P03900000 | 2024-06-20 1:07PM EDT | 3,900.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240712P03920000 | 2024-06-17 2:49PM EDT | 3,920.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240712P03940000 | 2024-06-20 3:49PM EDT | 3,940.00 | 63.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BKNG240712P03950000 | 2024-06-24 1:15PM EDT | 3,950.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG240712P03970000 | 2024-06-21 10:45AM EDT | 3,970.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BKNG240712P03975000 | 2024-06-21 2:19PM EDT | 3,975.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| BKNG240712P03980000 | 2024-06-20 10:18AM EDT | 3,980.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| BKNG240712P03990000 | 2024-06-24 9:31AM EDT | 3,990.00 | 67.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.