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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG260618C02750000 | 2024-04-19 9:46AM EDT | 2,750.00 | 1,173.60 | 1,160.90 | 1,185.90 | 0.00 | - | 1 | 1 | 43.47% |
| BKNG260618C03650000 | 2024-03-28 9:41AM EDT | 3,650.00 | 846.00 | 696.50 | 721.50 | 0.00 | - | 29 | 29 | 39.46% |
| BKNG260618C04100000 | 2024-04-25 11:26AM EDT | 4,100.00 | 511.00 | 474.10 | 499.10 | 0.00 | - | - | 1 | 35.51% |
| BKNG260618C04600000 | 2024-04-04 3:53PM EDT | 4,600.00 | 397.33 | 317.80 | 342.80 | 0.00 | - | 1 | 2 | 33.76% |
| BKNG260618C04800000 | 2024-04-17 12:41PM EDT | 4,800.00 | 307.22 | 268.40 | 293.40 | 0.00 | - | - | 1 | 33.19% |
| BKNG260618C05100000 | 2024-04-24 12:54PM EDT | 5,100.00 | 247.44 | 210.10 | 235.10 | 0.00 | - | - | 4 | 32.69% |
| BKNG260618C05400000 | 2024-05-02 2:03PM EDT | 5,400.00 | 167.20 | 168.00 | 193.00 | -13.80 | -7.62% | 1 | 1 | 32.59% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG260618P01720000 | 2024-04-24 3:20PM EDT | 1,720.00 | 53.70 | 39.00 | 59.00 | 0.00 | - | - | 5 | 37.12% |
| BKNG260618P01780000 | 2024-04-03 12:57PM EDT | 1,780.00 | 67.55 | 44.40 | 64.40 | 0.00 | - | 2 | 2 | 36.46% |
| BKNG260618P01800000 | 2024-04-22 2:20PM EDT | 1,800.00 | 65.99 | 46.20 | 66.20 | 0.00 | - | - | 2 | 36.24% |
| BKNG260618P02200000 | 2024-04-12 2:16PM EDT | 2,200.00 | 123.25 | 100.70 | 123.20 | 0.00 | - | 1 | 1 | 33.32% |
| BKNG260618P02300000 | 2024-04-23 11:21AM EDT | 2,300.00 | 129.13 | 113.80 | 138.80 | 0.00 | - | - | 1 | 32.40% |
| BKNG260618P02400000 | 2024-04-22 2:17PM EDT | 2,400.00 | 148.00 | 134.70 | 159.70 | 0.00 | - | - | 2 | 31.83% |
| BKNG260618P02500000 | 2024-04-23 11:21AM EDT | 2,500.00 | 165.88 | 154.40 | 179.40 | 0.00 | - | 1 | 14 | 31.02% |
| BKNG260618P02600000 | 2024-04-24 3:19PM EDT | 2,600.00 | 192.30 | 173.10 | 198.10 | 0.00 | - | 1 | 2 | 30.03% |
| BKNG260618P02800000 | 2024-04-23 12:52PM EDT | 2,800.00 | 237.72 | 228.00 | 252.00 | 0.00 | - | - | 5 | 28.86% |
| BKNG260618P02850000 | 2024-04-26 12:55PM EDT | 2,850.00 | 248.90 | 242.90 | 267.90 | 0.00 | - | 1 | 12 | 28.64% |
| BKNG260618P02900000 | 2024-04-25 1:16PM EDT | 2,900.00 | 260.60 | 258.80 | 283.80 | 0.00 | - | 1 | 1 | 28.38% |
| BKNG260618P02950000 | 2024-04-24 10:43AM EDT | 2,950.00 | 277.55 | 272.30 | 297.30 | 0.00 | - | 10 | 13 | 27.94% |
| BKNG260618P03000000 | 2024-04-24 10:43AM EDT | 3,000.00 | 292.55 | 289.60 | 314.60 | 0.00 | - | 10 | 0 | 27.70% |
| BKNG260618P03050000 | 2024-04-23 12:49PM EDT | 3,050.00 | 310.00 | 304.40 | 329.40 | 0.00 | - | 5 | 4 | 27.28% |
| BKNG260618P03100000 | 2024-04-15 11:03AM EDT | 3,100.00 | 343.07 | 322.90 | 347.90 | 0.00 | - | 5 | 7 | 27.03% |
| BKNG260618P03150000 | 2024-04-16 11:30AM EDT | 3,150.00 | 376.46 | 342.20 | 367.20 | 0.00 | - | 5 | 1 | 26.80% |
| BKNG260618P03200000 | 2024-04-17 10:04AM EDT | 3,200.00 | 396.40 | 358.90 | 383.90 | 0.00 | - | 13 | 11 | 26.39% |
| BKNG260618P03250000 | 2024-04-19 3:49PM EDT | 3,250.00 | 422.57 | 378.90 | 403.90 | 0.00 | - | 5 | 0 | 26.13% |
| BKNG260618P03300000 | 2024-04-19 3:49PM EDT | 3,300.00 | 441.10 | 398.90 | 423.90 | 0.00 | - | 5 | 5 | 25.83% |
| BKNG260618P03350000 | 2024-04-16 11:33AM EDT | 3,350.00 | 453.10 | 418.90 | 443.90 | 0.00 | - | - | 5 | 25.50% |
| BKNG260618P03450000 | 2024-04-22 3:24PM EDT | 3,450.00 | 482.80 | 461.80 | 486.80 | 0.00 | - | - | 1 | 24.88% |
© 2024 Yahoo. All rights reserved.