Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,250.00 | 0.00 | - | 4 | 4 | 2,200.00 | - | - | - | - | - |
| - | - | - | - | - | 2,250.00 | 0.05 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,300.00 | 0.15 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,350.00 | 0.10 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,400.00 | 0.05 | 0.00 | - | - | 12 |
| - | - | - | - | - | 2,450.00 | 0.05 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 2,480.00 | 0.05 | 0.00 | - | - | 11 |
| - | - | - | - | - | 2,500.00 | 0.05 | 0.00 | - | 11 | 55 |
| - | - | - | - | - | 2,520.00 | 1.48 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,540.00 | 1.49 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 2,550.00 | 0.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,560.00 | 0.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 21 | 22 |
| - | - | - | - | - | 2,620.00 | 0.04 | 0.00 | - | 1 | 1 |
| 791.72 | 0.00 | - | 2 | 1 | 2,660.00 | - | - | - | - | - |
| 776.62 | 0.00 | - | - | 0 | 2,700.00 | 0.05 | 0.00 | - | 18 | 18 |
| 691.55 | 0.00 | - | 2 | 1 | 2,760.00 | - | - | - | - | - |
| - | - | - | - | - | 2,780.00 | 0.25 | 0.00 | - | - | 5 |
| 697.11 | 0.00 | - | 4 | 5 | 2,800.00 | 0.05 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 2,850.00 | 0.05 | 0.00 | - | 18 | 19 |
| 705.58 | 0.00 | - | - | 1 | 2,880.00 | - | - | - | - | - |
| 533.44 | 0.00 | - | 2 | 2 | 2,900.00 | 0.05 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 2,950.00 | 4.68 | 0.00 | - | 2 | 1 |
| 462.10 | 0.00 | - | 5 | 2 | 3,000.00 | 0.04 | 0.00 | - | 28 | 60 |
| - | - | - | - | - | 3,010.00 | 5.75 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 3,020.00 | 0.05 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,030.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 3,050.00 | 0.35 | 0.00 | - | 47 | 41 |
| - | - | - | - | - | 3,080.00 | 0.95 | 0.00 | - | 3 | 6 |
| 389.30 | 0.00 | - | 12 | 7 | 3,090.00 | 1.95 | 0.00 | - | 1 | 1 |
| 334.17 | 0.00 | - | 2 | 3 | 3,100.00 | 0.05 | 0.00 | - | 8 | 20 |
| 374.67 | 0.00 | - | - | 0 | 3,110.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 3,120.00 | 0.05 | 0.00 | - | 3 | 28 |
| 331.50 | 0.00 | - | 1 | 0 | 3,130.00 | 0.08 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 3,140.00 | 0.25 | 0.00 | - | 20 | 21 |
| 466.00 | 0.00 | - | - | 1 | 3,150.00 | 0.28 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 3,160.00 | 0.49 | 0.00 | - | 1 | 23 |
| 439.20 | 0.00 | - | - | 3 | 3,170.00 | 0.10 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 3,180.00 | 0.30 | 0.00 | - | 17 | 12 |
| - | - | - | - | - | 3,190.00 | 0.40 | 0.00 | - | 2 | 1 |
| 350.00 | 0.00 | - | 2 | 9 | 3,200.00 | 0.35 | 0.00 | - | 22 | 30 |
| 270.30 | 0.00 | - | 3 | 2 | 3,210.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,220.00 | 0.20 | 0.00 | - | 10 | 26 |
| 283.08 | 0.00 | - | 4 | 2 | 3,230.00 | 0.25 | 0.00 | - | 10 | 40 |
| - | - | - | - | - | 3,240.00 | 0.39 | 0.00 | - | 26 | 28 |
| 222.93 | 0.00 | - | 1 | 2 | 3,250.00 | 0.40 | 0.00 | - | 17 | 28 |
| - | - | - | - | - | 3,260.00 | 0.20 | 0.00 | - | 6 | 10 |
| 207.20 | 0.00 | - | 1 | 1 | 3,270.00 | 1.73 | 0.00 | - | 2 | 16 |
| 331.30 | 0.00 | - | - | 2 | 3,280.00 | 0.96 | +0.16 | +20.00% | 2 | 32 |
| - | - | - | - | - | 3,290.00 | 0.62 | +0.12 | +24.00% | 10 | 40 |
| 250.00 | 0.00 | - | 6 | 6 | 3,300.00 | 0.46 | -0.51 | -58.62% | 13 | 65 |
| - | - | - | - | - | 3,310.00 | 1.50 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 3,320.00 | 0.75 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 3,330.00 | 0.60 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 3,340.00 | 1.23 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 3,345.00 | 0.75 | 0.00 | - | 6 | 8 |
| 95.80 | 0.00 | - | 11 | 13 | 3,350.00 | 0.60 | 0.00 | - | 7 | 62 |
| - | - | - | - | - | 3,355.00 | 1.75 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 3,360.00 | 1.20 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 3,365.00 | 13.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 3,370.00 | 1.50 | -0.90 | -37.50% | 2 | 10 |
| - | - | - | - | - | 3,375.00 | 6.85 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 3,380.00 | 1.90 | +0.50 | +35.71% | 1 | 70 |
| - | - | - | - | - | 3,385.00 | 1.15 | -1.30 | -53.06% | 4 | 67 |
| - | - | - | - | - | 3,390.00 | 2.08 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 3,395.00 | 3.00 | -0.75 | -20.00% | 1 | 10 |
| 140.00 | 0.00 | - | 8 | 7 | 3,400.00 | 2.39 | +0.48 | +25.13% | 16 | 80 |
| - | - | - | - | - | 3,405.00 | 2.35 | 0.00 | - | 4 | 13 |
| 85.30 | -34.70 | -28.92% | 1 | 1 | 3,410.00 | 3.35 | +0.65 | +24.07% | 10 | 9 |
| 91.74 | 0.00 | - | 11 | 5 | 3,415.00 | 4.80 | 0.00 | - | 4 | 3 |
| 110.15 | 0.00 | - | 2 | 8 | 3,420.00 | 2.80 | -0.30 | -9.68% | 5 | 33 |
| 105.75 | 0.00 | - | 2 | 1 | 3,425.00 | 3.10 | 0.00 | - | 28 | 20 |
| 101.40 | 0.00 | - | 8 | 6 | 3,430.00 | 3.40 | 0.00 | - | 2 | 10 |
| 78.98 | 0.00 | - | 4 | 6 | 3,435.00 | 5.00 | +0.70 | +16.28% | 4 | 6 |
| 61.25 | -38.90 | -38.84% | 2 | 9 | 3,440.00 | 5.90 | +2.05 | +53.25% | 4 | 5 |
| 102.00 | 0.00 | - | 1 | 0 | 3,445.00 | 10.80 | +4.88 | +82.43% | 1 | 73 |
| 72.00 | 0.00 | - | 1 | 18 | 3,450.00 | 10.63 | +4.02 | +60.82% | 14 | 39 |
| 45.10 | 0.00 | - | 3 | 7 | 3,455.00 | 5.20 | 0.00 | - | 6 | 9 |
| 67.10 | 0.00 | - | 1 | 10 | 3,460.00 | 10.50 | +4.49 | +74.71% | 1 | 19 |
| 62.70 | 0.00 | - | 2 | 9 | 3,465.00 | 14.00 | +8.20 | +141.38% | 1 | 23 |
| 37.25 | -23.25 | -38.43% | 4 | 13 | 3,470.00 | 15.00 | +5.41 | +56.41% | 3 | 11 |
| 33.00 | -19.00 | -36.54% | 20 | 12 | 3,475.00 | 17.60 | +8.00 | +83.33% | 9 | 11 |
| 34.05 | -16.65 | -32.84% | 4 | 12 | 3,480.00 | 27.59 | +14.19 | +105.90% | 12 | 14 |
| 28.90 | 0.00 | - | 18 | 13 | 3,485.00 | 14.00 | 0.00 | - | 4 | 18 |
| 23.00 | -16.40 | -41.62% | 3 | 2 | 3,490.00 | 19.00 | +7.00 | +58.33% | 12 | 23 |
| 13.35 | -41.85 | -75.82% | 12 | 8 | 3,495.00 | 20.00 | +4.10 | +25.79% | 2 | 12 |
| 13.10 | -24.40 | -65.07% | 21 | 23 | 3,500.00 | 32.00 | +13.50 | +72.97% | 4 | 35 |
| 10.00 | -22.00 | -68.75% | 1 | 51 | 3,505.00 | 40.50 | +17.90 | +79.20% | 2 | 5 |
| 17.90 | -13.00 | -42.07% | 5 | 5 | 3,510.00 | 41.80 | +21.50 | +105.91% | 2 | 8 |
| 13.50 | -34.90 | -72.11% | 1 | 8 | 3,515.00 | 43.20 | +16.70 | +63.02% | 1 | 9 |
| 8.00 | -16.00 | -66.67% | 5 | 14 | 3,520.00 | 45.00 | +18.00 | +66.67% | 5 | 33 |
| 5.40 | -18.25 | -77.17% | 8 | 25 | 3,525.00 | 27.11 | 0.00 | - | 9 | 8 |
| 7.50 | -13.33 | -63.99% | 8 | 61 | 3,530.00 | 40.00 | +17.10 | +74.67% | 1 | 11 |
| 6.70 | -12.70 | -65.46% | 1 | 49 | 3,535.00 | 27.90 | 0.00 | - | 2 | 5 |
| 15.80 | 0.00 | - | 12 | 7 | 3,540.00 | 52.00 | +7.50 | +16.85% | 1 | 9 |
| 15.00 | 0.00 | - | 6 | 5 | 3,545.00 | 45.97 | 0.00 | - | 194 | 106 |
| 4.01 | -10.49 | -72.34% | 10 | 61 | 3,550.00 | 81.37 | +32.03 | +64.92% | 6 | 115 |
| 2.50 | -25.50 | -91.07% | 2 | 7 | 3,555.00 | 43.80 | 0.00 | - | 4 | 8 |
| 1.75 | -10.25 | -85.42% | 12 | 32 | 3,560.00 | 77.46 | +22.46 | +40.84% | 4 | 7 |
| 1.45 | -9.19 | -86.37% | 7 | 17 | 3,565.00 | - | - | - | - | - |
| 2.70 | -16.00 | -85.56% | 4 | 62 | 3,570.00 | 70.25 | 0.00 | - | 10 | 17 |
| 2.75 | -5.25 | -65.62% | 1 | 6 | 3,575.00 | 57.90 | 0.00 | - | - | 4 |
| 2.30 | -4.40 | -65.67% | 6 | 53 | 3,580.00 | 67.40 | 0.00 | - | 6 | 8 |
| 0.80 | -8.50 | -91.40% | 100 | 6 | 3,585.00 | 66.88 | 0.00 | - | 2 | 9 |
| 1.20 | -4.10 | -77.36% | 1 | 9 | 3,590.00 | 47.00 | 0.00 | - | 1 | 4 |
| 5.30 | 0.00 | - | 2 | 8 | 3,595.00 | 71.13 | 0.00 | - | 2 | 2 |
| 1.30 | -3.70 | -74.60% | 37 | 72 | 3,600.00 | 109.32 | +51.32 | +88.48% | 1 | 58 |
| 7.42 | 0.00 | - | 4 | 16 | 3,605.00 | 121.06 | -45.76 | -27.43% | 4 | 9 |
| 1.10 | -2.43 | -68.84% | 1 | 20 | 3,610.00 | 58.70 | 0.00 | - | - | 2 |
| 1.75 | 0.00 | - | 15 | 18 | 3,615.00 | 121.95 | +22.25 | +22.32% | 1 | 9 |
| 0.50 | -1.55 | -75.61% | 2 | 16 | 3,620.00 | 126.65 | -46.35 | -26.79% | 2 | 2 |
| - | - | - | - | - | 3,625.00 | 61.18 | 0.00 | - | 5 | 5 |
| 2.50 | 0.00 | - | 2 | 8 | 3,630.00 | 194.66 | 0.00 | - | 20 | 17 |
| 2.30 | 0.00 | - | 1 | 3 | 3,635.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 6 | 15 | 3,640.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 4 | 3,645.00 | 115.80 | 0.00 | - | 1 | 1 |
| 1.50 | +0.36 | +31.58% | 10 | 37 | 3,650.00 | 135.26 | 0.00 | - | 4 | 1 |
| 1.00 | 0.00 | - | 2 | 33 | 3,655.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 2 | 11 | 3,660.00 | 111.92 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,665.00 | 92.30 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 3,670.00 | 201.25 | 0.00 | - | - | 1 |
| 3.00 | 0.00 | - | 1 | 4 | 3,675.00 | - | - | - | - | - |
| 1.35 | -1.15 | -46.00% | 1 | 11 | 3,680.00 | 188.92 | -47.61 | -20.13% | 1 | 0 |
| 2.00 | 0.00 | - | 1 | 14 | 3,690.00 | 156.10 | 0.00 | - | 1 | 0 |
| 19.50 | 0.00 | - | 2 | 2 | 3,695.00 | - | - | - | - | - |
| 0.05 | -0.35 | -87.50% | 1 | 21 | 3,700.00 | 241.60 | 0.00 | - | 2 | 1 |
| 1.60 | 0.00 | - | - | 7 | 3,705.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 1 | 4 | 3,710.00 | 194.20 | 0.00 | - | 1 | 0 |
| 2.20 | 0.00 | - | - | 10 | 3,715.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 12 | 3,720.00 | 251.70 | 0.00 | - | - | 0 |
| 31.85 | 0.00 | - | - | 1 | 3,725.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 6 | 3,730.00 | - | - | - | - | - |
| 18.90 | 0.00 | - | - | 1 | 3,735.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 5 | 3,740.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 2 | 2 | 3,745.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 55 | 3,750.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 2 | 1 | 3,755.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 3 | 3,760.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 1 | 4 | 3,780.00 | 233.40 | 0.00 | - | 1 | 0 |
| 0.05 | -0.68 | -93.15% | 4 | 239 | 3,800.00 | 285.13 | 0.00 | - | 3 | 0 |
| 1.16 | 0.00 | - | 1 | 2 | 3,820.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 1 | 3,840.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 2 | 3,850.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 8 | 12 | 3,860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 52 | 3,900.00 | 246.00 | 0.00 | - | 2 | 0 |
| 2.57 | 0.00 | - | 1 | 1 | 3,910.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 3 | 5 | 3,920.00 | - | - | - | - | - |
| 2.53 | 0.00 | - | 1 | 22 | 3,930.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 29 | 3,950.00 | - | - | - | - | - |
| 0.05 | -0.95 | -95.00% | 6 | 2 | 3,960.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 5 | 3,980.00 | - | - | - | - | - |
| - | - | - | - | - | 3,990.00 | 352.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 23 | 4,000.00 | 351.36 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 2 | 4,020.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 21 | 4,050.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 18 | 4,060.00 | 459.30 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 11 | 27 | 4,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 15 | 4,180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 5 | 4,200.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 10 | 10 | 4,240.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 1 | 5,000.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 2 | 5,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.