Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250321C01720000 | 2024-05-03 9:37AM EDT | 1,720.00 | 2,076.70 | 1,908.00 | 1,933.00 | +2,076.70 | - | 1 | 0 | 60.35% |
| BKNG250321C01740000 | 2024-05-03 9:36AM EDT | 1,740.00 | 2,053.10 | 1,889.60 | 1,914.60 | +2,053.10 | - | 1 | 0 | 59.96% |
| BKNG250321C01750000 | 2024-05-03 9:36AM EDT | 1,750.00 | 2,042.70 | 1,880.10 | 1,905.10 | +2,042.70 | - | 1 | 0 | 59.68% |
| BKNG250321C01760000 | 2024-05-03 9:37AM EDT | 1,760.00 | 2,040.30 | 1,870.80 | 1,895.80 | +2,040.30 | - | 1 | 0 | 59.46% |
| BKNG250321C01780000 | 2024-05-03 9:36AM EDT | 1,780.00 | 2,013.40 | 1,852.10 | 1,877.10 | +2,013.40 | - | 1 | 0 | 58.98% |
| BKNG250321C01820000 | 2024-05-03 9:37AM EDT | 1,820.00 | 1,984.30 | 1,815.00 | 1,840.00 | +1,984.30 | - | 1 | 0 | 58.10% |
| BKNG250321C01840000 | 2024-05-03 9:36AM EDT | 1,840.00 | 1,957.30 | 1,796.00 | 1,821.00 | +1,957.30 | - | 1 | 0 | 57.56% |
| BKNG250321C01900000 | 2024-05-03 9:36AM EDT | 1,900.00 | 1,901.50 | 1,740.00 | 1,765.00 | +1,901.50 | - | 1 | 0 | 56.15% |
| BKNG250321C01960000 | 2024-05-03 9:36AM EDT | 1,960.00 | 1,845.50 | 1,685.40 | 1,710.40 | +1,845.50 | - | 1 | 0 | 55.03% |
| BKNG250321C02000000 | 2024-05-03 1:38PM EDT | 2,000.00 | 1,688.30 | 1,648.00 | 1,673.00 | +1,688.30 | - | 2 | 0 | 54.07% |
| BKNG250321C02050000 | 2024-05-03 9:35AM EDT | 2,050.00 | 1,749.10 | 1,603.10 | 1,628.10 | +1,749.10 | - | 2 | 0 | 53.22% |
| BKNG250321C02060000 | 2024-05-03 9:36AM EDT | 2,060.00 | 1,753.30 | 1,593.80 | 1,618.80 | +1,753.30 | - | 1 | 0 | 52.98% |
| BKNG250321C02100000 | 2024-05-03 9:36AM EDT | 2,100.00 | 1,717.10 | 1,558.10 | 1,583.10 | +1,717.10 | - | 1 | 0 | 52.32% |
| BKNG250321C02180000 | 2024-05-03 9:35AM EDT | 2,180.00 | 1,631.30 | 1,486.10 | 1,511.10 | +1,631.30 | - | 1 | 0 | 50.84% |
| BKNG250321C02200000 | 2024-05-03 1:38PM EDT | 2,200.00 | 1,507.00 | 1,464.10 | 1,489.10 | +1,507.00 | - | 2 | 0 | 51.85% |
| BKNG250321C02240000 | 2024-05-03 9:36AM EDT | 2,240.00 | 1,589.20 | 1,428.60 | 1,453.60 | +1,589.20 | - | 1 | 0 | 51.12% |
| BKNG250321C02280000 | 2024-05-03 9:36AM EDT | 2,280.00 | 1,553.20 | 1,392.90 | 1,417.90 | +1,553.20 | - | 1 | 0 | 50.34% |
| BKNG250321C02320000 | 2024-05-03 9:36AM EDT | 2,320.00 | 1,517.20 | 1,356.80 | 1,381.80 | +1,517.20 | - | 1 | 0 | 49.49% |
| BKNG250321C02400000 | 2024-05-03 9:36AM EDT | 2,400.00 | 1,445.80 | 1,288.70 | 1,313.70 | +1,445.80 | - | 1 | 0 | 48.35% |
| BKNG250321C02450000 | 2024-05-03 9:36AM EDT | 2,450.00 | 1,401.20 | 1,245.30 | 1,270.30 | +1,401.20 | - | 1 | 0 | 47.48% |
| BKNG250321C02600000 | 2024-04-16 3:41PM EDT | 2,600.00 | 1,059.60 | 1,120.10 | 1,145.10 | 0.00 | - | - | 1 | 45.32% |
| BKNG250321C02750000 | 2024-05-03 9:35AM EDT | 2,750.00 | 1,133.30 | 996.60 | 1,021.60 | +1,133.30 | - | 1 | 0 | 43.05% |
| BKNG250321C03290000 | 2024-04-16 11:17AM EDT | 3,290.00 | 570.10 | 604.70 | 629.70 | 0.00 | - | - | 2 | 36.95% |
| BKNG250321C03330000 | 2024-04-19 9:42AM EDT | 3,330.00 | 537.50 | 578.00 | 603.00 | 0.00 | - | 1 | 1 | 36.48% |
| BKNG250321C03390000 | 2024-04-09 9:48AM EDT | 3,390.00 | 591.30 | 540.00 | 560.00 | 0.00 | - | - | 1 | 35.47% |
| BKNG250321C03400000 | 2024-05-03 9:30AM EDT | 3,400.00 | 614.40 | 532.70 | 557.70 | +136.20 | +28.48% | 1 | 2 | 35.68% |
| BKNG250321C03430000 | 2024-04-08 11:32AM EDT | 3,430.00 | 588.20 | 516.00 | 536.00 | 0.00 | - | - | 1 | 35.13% |
| BKNG250321C03500000 | 2024-05-02 1:49PM EDT | 3,500.00 | 399.35 | 474.70 | 494.70 | +399.35 | - | - | 1 | 34.51% |
| BKNG250321C03530000 | 2024-04-02 3:36PM EDT | 3,530.00 | 504.58 | 409.50 | 434.50 | 0.00 | - | - | 1 | 30.96% |
| BKNG250321C03550000 | 2024-04-25 9:49AM EDT | 3,550.00 | 428.70 | 450.10 | 470.10 | 0.00 | - | 4 | 36 | 34.36% |
| BKNG250321C03600000 | 2024-04-16 3:59PM EDT | 3,600.00 | 401.10 | 423.20 | 443.20 | 0.00 | - | - | 1 | 33.98% |
| BKNG250321C03620000 | 2024-04-03 2:27PM EDT | 3,620.00 | 492.30 | 413.50 | 433.30 | 0.00 | - | 2 | 0 | 33.87% |
| BKNG250321C03690000 | 2024-04-04 1:13PM EDT | 3,690.00 | 473.70 | 380.00 | 399.30 | 0.00 | - | 1 | 1 | 33.48% |
| BKNG250321C03740000 | 2024-05-02 2:55PM EDT | 3,740.00 | 302.09 | 356.70 | 373.90 | +302.09 | - | - | 3 | 33.04% |
| BKNG250321C03750000 | 2024-04-22 1:19PM EDT | 3,750.00 | 328.18 | 352.90 | 372.20 | 0.00 | - | - | 4 | 33.20% |
| BKNG250321C03760000 | 2024-04-05 2:39PM EDT | 3,760.00 | 412.20 | 347.50 | 364.40 | 0.00 | - | 1 | 1 | 32.90% |
| BKNG250321C03770000 | 2024-03-18 10:27AM EDT | 3,770.00 | 316.90 | 302.50 | 322.50 | 0.00 | - | 2 | 2 | 30.05% |
| BKNG250321C03780000 | 2024-04-05 2:39PM EDT | 3,780.00 | 403.30 | 338.50 | 357.30 | 0.00 | - | 1 | 1 | 32.93% |
| BKNG250321C03800000 | 2024-04-24 12:57PM EDT | 3,800.00 | 330.23 | 329.60 | 346.50 | 0.00 | - | - | 1 | 32.67% |
| BKNG250321C03850000 | 2024-04-23 1:19PM EDT | 3,850.00 | 317.70 | 308.20 | 323.90 | 0.00 | - | - | 5 | 32.30% |
| BKNG250321C03900000 | 2024-05-03 12:56PM EDT | 3,900.00 | 313.04 | 288.30 | 306.80 | +313.04 | - | 1 | 0 | 32.29% |
| BKNG250321C04000000 | 2024-05-02 10:16AM EDT | 4,000.00 | 202.10 | 250.40 | 266.60 | 0.00 | - | 1 | 1 | 31.64% |
| BKNG250321C04100000 | 2024-04-15 2:37PM EDT | 4,100.00 | 227.20 | 217.10 | 233.50 | 0.00 | - | - | 2 | 31.28% |
| BKNG250321C04300000 | 2024-04-03 11:15AM EDT | 4,300.00 | 218.00 | 191.20 | 206.60 | 0.00 | - | 1 | 1 | 33.10% |
| BKNG250321C04400000 | 2024-04-24 2:48PM EDT | 4,400.00 | 142.95 | 137.90 | 154.00 | 0.00 | - | - | 1 | 30.42% |
| BKNG250321C04500000 | 2024-04-04 1:58PM EDT | 4,500.00 | 170.44 | 115.00 | 135.00 | 0.00 | - | 2 | 1 | 30.35% |
| BKNG250321C04600000 | 2024-04-24 2:48PM EDT | 4,600.00 | 105.49 | 98.10 | 118.10 | 0.00 | - | - | 1 | 30.28% |
| BKNG250321C04700000 | 2024-05-01 11:17AM EDT | 4,700.00 | 71.00 | 82.00 | 102.00 | +71.00 | - | - | 1 | 30.09% |
| BKNG250321C04900000 | 2024-04-10 1:45PM EDT | 4,900.00 | 85.24 | 56.50 | 76.50 | 0.00 | - | 2 | 2 | 29.88% |
| BKNG250321C05000000 | 2024-04-12 3:19PM EDT | 5,000.00 | 66.40 | 46.80 | 66.80 | 0.00 | - | 2 | 14 | 29.88% |
| BKNG250321C05100000 | 2024-05-03 3:02PM EDT | 5,100.00 | 47.93 | 37.50 | 57.50 | +2.28 | +4.99% | 2 | 17 | 29.77% |
| BKNG250321C05200000 | 2024-04-16 10:09AM EDT | 5,200.00 | 40.39 | 29.80 | 49.80 | 0.00 | - | 2 | 13 | 29.73% |
| BKNG250321C05300000 | 2024-04-12 3:28PM EDT | 5,300.00 | 43.25 | 23.20 | 43.20 | 0.00 | - | - | 1 | 29.72% |
| BKNG250321C05400000 | 2024-05-03 3:02PM EDT | 5,400.00 | 29.07 | 17.70 | 37.70 | +1.30 | +4.68% | 2 | 31 | 29.75% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250321P01720000 | 2024-04-24 3:18PM EDT | 1,720.00 | 14.50 | 0.00 | 20.00 | 0.00 | - | - | 18 | 46.31% |
| BKNG250321P01740000 | 2024-04-22 3:01PM EDT | 1,740.00 | 16.75 | 2.50 | 10.30 | 0.00 | - | 2 | 133 | 40.44% |
| BKNG250321P01750000 | 2024-04-03 12:54PM EDT | 1,750.00 | 12.20 | 0.00 | 11.30 | 0.00 | - | 3 | 3 | 40.80% |
| BKNG250321P01780000 | 2024-04-23 3:22PM EDT | 1,780.00 | 15.00 | 0.00 | 16.70 | 0.00 | - | - | 1 | 42.87% |
| BKNG250321P01840000 | 2024-04-03 11:08AM EDT | 1,840.00 | 18.57 | 1.30 | 13.80 | 0.00 | - | 26 | 13 | 39.63% |
| BKNG250321P01900000 | 2024-04-10 1:28PM EDT | 1,900.00 | 18.54 | 0.00 | 20.00 | 0.00 | - | - | 0 | 40.75% |
| BKNG250321P01980000 | 2024-04-22 3:01PM EDT | 1,980.00 | 25.38 | 2.35 | 18.00 | 0.00 | - | 2 | 127 | 37.64% |
| BKNG250321P02100000 | 2024-04-11 11:04AM EDT | 2,100.00 | 30.03 | 8.10 | 23.20 | 0.00 | - | - | 1 | 36.27% |
| BKNG250321P02140000 | 2024-04-09 3:50PM EDT | 2,140.00 | 33.20 | 9.90 | 29.30 | 0.00 | - | - | 1 | 37.07% |
| BKNG250321P02200000 | 2024-05-03 1:38PM EDT | 2,200.00 | 21.80 | 12.40 | 31.60 | +21.80 | - | 1 | 0 | 36.04% |
| BKNG250321P02300000 | 2024-04-24 2:36PM EDT | 2,300.00 | 43.94 | 19.20 | 38.50 | 0.00 | - | - | 18 | 35.01% |
| BKNG250321P02500000 | 2024-04-24 2:40PM EDT | 2,500.00 | 61.60 | 43.80 | 59.10 | 0.00 | - | - | 19 | 33.53% |
| BKNG250321P02600000 | 2024-03-19 10:12AM EDT | 2,600.00 | 84.20 | 80.00 | 96.40 | 0.00 | - | 2 | 1 | 36.30% |
| BKNG250321P02650000 | 2024-05-03 9:37AM EDT | 2,650.00 | 51.80 | 59.90 | 79.20 | -22.20 | -30.00% | 1 | 1 | 32.40% |
| BKNG250321P02700000 | 2024-03-19 10:14AM EDT | 2,700.00 | 99.60 | 97.50 | 112.50 | 0.00 | - | 2 | 2 | 35.34% |
| BKNG250321P02850000 | 2024-04-29 9:40AM EDT | 2,850.00 | 116.50 | 90.40 | 109.60 | +116.50 | - | - | 2 | 30.44% |
| BKNG250321P02900000 | 2024-03-19 3:58PM EDT | 2,900.00 | 132.09 | 140.30 | 157.30 | 0.00 | - | 1 | 1 | 34.12% |
| BKNG250321P03000000 | 2024-04-30 10:18AM EDT | 3,000.00 | 146.00 | 119.00 | 137.50 | 0.00 | - | 2 | 2 | 28.92% |
| BKNG250321P03030000 | 2024-05-02 2:55PM EDT | 3,030.00 | 168.93 | 126.40 | 145.50 | 0.00 | - | 6 | 6 | 28.79% |
| BKNG250321P03050000 | 2024-04-22 1:20PM EDT | 3,050.00 | 178.40 | 133.20 | 151.80 | 0.00 | - | - | 8 | 28.78% |
| BKNG250321P03060000 | 2024-03-26 2:49PM EDT | 3,060.00 | 147.70 | 159.00 | 172.70 | 0.00 | - | 1 | 1 | 30.47% |
| BKNG250321P03070000 | 2024-03-28 2:28PM EDT | 3,070.00 | 154.10 | 157.90 | 171.20 | 0.00 | - | 2 | 3 | 30.00% |
| BKNG250321P03090000 | 2024-03-25 3:14PM EDT | 3,090.00 | 161.80 | 164.50 | 182.50 | 0.00 | - | 2 | 2 | 30.40% |
| BKNG250321P03100000 | 2024-04-30 10:50AM EDT | 3,100.00 | 174.00 | 144.30 | 162.20 | 0.00 | - | 1 | 11 | 28.19% |
| BKNG250321P03110000 | 2024-04-24 1:09PM EDT | 3,110.00 | 186.80 | 147.30 | 165.80 | 0.00 | - | - | 3 | 28.20% |
| BKNG250321P03130000 | 2024-03-26 12:23PM EDT | 3,130.00 | 170.00 | 179.60 | 195.00 | 0.00 | - | 2 | 2 | 30.22% |
| BKNG250321P03140000 | 2024-04-24 10:18AM EDT | 3,140.00 | 187.80 | 151.90 | 171.50 | 0.00 | - | - | 1 | 27.76% |
| BKNG250321P03150000 | 2024-04-16 9:35AM EDT | 3,150.00 | 215.00 | 155.10 | 173.80 | 0.00 | - | - | 1 | 27.65% |
| BKNG250321P03180000 | 2024-04-12 10:02AM EDT | 3,180.00 | 201.60 | 161.40 | 179.10 | 0.00 | - | 4 | 4 | 27.14% |
| BKNG250321P03190000 | 2024-04-12 10:02AM EDT | 3,190.00 | 204.70 | 167.70 | 187.60 | 0.00 | - | 4 | 4 | 27.56% |
| BKNG250321P03200000 | 2024-05-03 9:48AM EDT | 3,200.00 | 148.80 | 172.00 | 189.90 | -37.70 | -20.21% | 1 | 1 | 27.43% |
| BKNG250321P03220000 | 2024-04-16 9:35AM EDT | 3,220.00 | 237.50 | 175.00 | 193.70 | 0.00 | - | - | 1 | 27.10% |
| BKNG250321P03230000 | 2024-04-15 1:20PM EDT | 3,230.00 | 227.50 | 183.10 | 203.00 | 0.00 | - | - | 2 | 27.56% |
| BKNG250321P03260000 | 2024-04-03 11:54AM EDT | 3,260.00 | 202.90 | 179.30 | 194.40 | 0.00 | - | 1 | 1 | 25.82% |
| BKNG250321P03270000 | 2024-04-12 10:03AM EDT | 3,270.00 | 230.80 | 193.10 | 210.50 | 0.00 | - | 4 | 4 | 26.84% |
| BKNG250321P03300000 | 2024-04-24 9:46AM EDT | 3,300.00 | 229.01 | 202.50 | 221.30 | 0.00 | - | 1 | 34 | 26.70% |
| BKNG250321P03320000 | 2024-03-18 10:42AM EDT | 3,320.00 | 269.40 | 267.60 | 287.50 | 0.00 | - | 2 | 2 | 31.39% |
| BKNG250321P03450000 | 2024-04-25 3:11PM EDT | 3,450.00 | 299.48 | 258.80 | 272.60 | 0.00 | - | 1 | 2 | 25.36% |
| BKNG250321P03500000 | 2024-05-02 10:25AM EDT | 3,500.00 | 353.63 | 278.20 | 295.60 | 0.00 | - | 1 | 0 | 25.21% |
| BKNG250321P03800000 | 2024-04-15 1:02PM EDT | 3,800.00 | 477.43 | 418.40 | 437.10 | 0.00 | - | 1 | 1 | 22.77% |
| BKNG250321P03850000 | 2024-05-03 10:19AM EDT | 3,850.00 | 409.80 | 449.70 | 469.60 | +409.80 | - | 1 | 0 | 22.72% |
| BKNG250321P04000000 | 2024-04-02 12:22PM EDT | 4,000.00 | 593.10 | 606.10 | 628.00 | 0.00 | - | - | 1 | 26.92% |
| BKNG250321P04850000 | 2024-04-04 10:05AM EDT | 4,850.00 | 1,216.70 | 1,263.40 | 1,288.40 | 0.00 | - | 1 | 0 | 19.76% |
© 2024 Yahoo. All rights reserved.