Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250321C02600000 | 2024-04-16 3:41PM EDT | 2,600.00 | 1,059.60 | 1,076.90 | 1,101.90 | 0.00 | - | - | 1 | 45.15% |
| BKNG250321C03290000 | 2024-04-16 11:17AM EDT | 3,290.00 | 570.10 | 583.00 | 608.00 | 0.00 | - | - | 2 | 37.70% |
| BKNG250321C03330000 | 2024-04-19 9:42AM EDT | 3,330.00 | 537.50 | 558.50 | 583.50 | 0.00 | - | 1 | 1 | 37.34% |
| BKNG250321C03390000 | 2024-04-09 9:48AM EDT | 3,390.00 | 591.30 | 522.20 | 547.20 | 0.00 | - | - | 1 | 36.76% |
| BKNG250321C03400000 | 2024-03-21 10:50AM EDT | 3,400.00 | 608.20 | 457.50 | 482.50 | 0.00 | - | - | 1 | 32.10% |
| BKNG250321C03430000 | 2024-04-08 11:32AM EDT | 3,430.00 | 588.20 | 499.50 | 524.00 | 0.00 | - | - | 1 | 36.41% |
| BKNG250321C03530000 | 2024-04-02 3:36PM EDT | 3,530.00 | 504.58 | 444.20 | 468.00 | 0.00 | - | - | 1 | 35.54% |
| BKNG250321C03550000 | 2024-04-25 9:49AM EDT | 3,550.00 | 428.70 | 434.20 | 459.20 | 0.00 | - | 4 | 36 | 35.52% |
| BKNG250321C03600000 | 2024-04-16 3:59PM EDT | 3,600.00 | 401.10 | 411.40 | 432.00 | 0.00 | - | - | 1 | 35.03% |
| BKNG250321C03620000 | 2024-04-03 2:27PM EDT | 3,620.00 | 492.30 | 404.30 | 424.00 | 0.00 | - | 2 | 0 | 35.04% |
| BKNG250321C03690000 | 2024-04-04 1:13PM EDT | 3,690.00 | 473.70 | 372.70 | 391.80 | 0.00 | - | 1 | 1 | 34.68% |
| BKNG250321C03760000 | 2024-04-05 2:39PM EDT | 3,760.00 | 412.20 | 335.10 | 360.00 | 0.00 | - | 1 | 1 | 34.23% |
| BKNG250321C03770000 | 2024-03-18 10:27AM EDT | 3,770.00 | 316.90 | 302.50 | 322.50 | 0.00 | - | 2 | 2 | 31.68% |
| BKNG250321C03780000 | 2024-04-05 2:39PM EDT | 3,780.00 | 403.30 | 324.20 | 348.00 | 0.00 | - | 1 | 1 | 33.86% |
| BKNG250321C04000000 | 2024-04-05 9:42AM EDT | 4,000.00 | 297.00 | 241.20 | 264.00 | 0.00 | - | 1 | 0 | 32.80% |
| BKNG250321C04100000 | 2024-04-15 2:37PM EDT | 4,100.00 | 227.20 | 214.70 | 232.00 | 0.00 | - | - | 2 | 32.42% |
| BKNG250321C04300000 | 2024-04-03 11:15AM EDT | 4,300.00 | 218.00 | 156.70 | 180.00 | 0.00 | - | 1 | 1 | 31.98% |
| BKNG250321C04500000 | 2024-04-04 1:58PM EDT | 4,500.00 | 170.44 | 111.00 | 135.90 | 0.00 | - | 2 | 1 | 31.38% |
| BKNG250321C04900000 | 2024-04-10 1:45PM EDT | 4,900.00 | 85.24 | 55.40 | 75.40 | 0.00 | - | 2 | 2 | 30.48% |
| BKNG250321C05000000 | 2024-04-12 3:19PM EDT | 5,000.00 | 66.40 | 50.70 | 70.70 | 0.00 | - | 2 | 14 | 31.09% |
| BKNG250321C05100000 | 2024-04-25 11:29AM EDT | 5,100.00 | 45.65 | 40.00 | 59.40 | 0.00 | - | 2 | 17 | 30.70% |
| BKNG250321C05200000 | 2024-04-16 10:09AM EDT | 5,200.00 | 40.39 | 30.50 | 50.50 | 0.00 | - | 2 | 13 | 30.47% |
| BKNG250321C05300000 | 2024-04-12 3:28PM EDT | 5,300.00 | 43.25 | 24.20 | 44.20 | 0.00 | - | - | 1 | 30.48% |
| BKNG250321C05400000 | 2024-04-25 11:29AM EDT | 5,400.00 | 27.77 | 17.90 | 37.90 | 0.00 | - | 2 | 31 | 30.35% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250321P01740000 | 2024-04-22 3:01PM EDT | 1,740.00 | 16.75 | 10.20 | 22.00 | 0.00 | - | 2 | 133 | 45.23% |
| BKNG250321P01750000 | 2024-04-03 12:54PM EDT | 1,750.00 | 12.20 | 10.40 | 22.20 | 0.00 | - | 3 | 3 | 44.99% |
| BKNG250321P01840000 | 2024-04-03 11:08AM EDT | 1,840.00 | 18.57 | 11.20 | 24.00 | 0.00 | - | 26 | 13 | 42.87% |
| BKNG250321P01900000 | 2024-04-10 1:28PM EDT | 1,900.00 | 18.54 | 9.60 | 25.40 | 0.00 | - | - | 0 | 41.54% |
| BKNG250321P01980000 | 2024-04-22 3:01PM EDT | 1,980.00 | 25.38 | 11.00 | 30.00 | 0.00 | - | 2 | 127 | 40.65% |
| BKNG250321P02100000 | 2024-04-11 11:04AM EDT | 2,100.00 | 30.03 | 17.20 | 34.30 | 0.00 | - | - | 1 | 38.34% |
| BKNG250321P02140000 | 2024-04-09 3:50PM EDT | 2,140.00 | 33.20 | 19.10 | 36.20 | 0.00 | - | - | 1 | 37.68% |
| BKNG250321P02600000 | 2024-03-19 10:12AM EDT | 2,600.00 | 84.20 | 80.00 | 96.40 | 0.00 | - | 2 | 1 | 34.82% |
| BKNG250321P02650000 | 2024-03-21 10:28AM EDT | 2,650.00 | 74.00 | 89.90 | 105.00 | 0.00 | - | - | 1 | 34.42% |
| BKNG250321P02700000 | 2024-03-19 10:14AM EDT | 2,700.00 | 99.60 | 97.50 | 112.50 | 0.00 | - | 2 | 2 | 33.82% |
| BKNG250321P02900000 | 2024-03-19 3:58PM EDT | 2,900.00 | 132.09 | 140.30 | 157.30 | 0.00 | - | 1 | 1 | 32.48% |
| BKNG250321P03000000 | 2024-03-19 3:58PM EDT | 3,000.00 | 154.15 | 166.30 | 182.50 | 0.00 | - | 1 | 1 | 31.67% |
| BKNG250321P03030000 | 2024-04-02 2:12PM EDT | 3,030.00 | 160.10 | 146.30 | 161.30 | 0.00 | - | - | 2 | 28.68% |
| BKNG250321P03060000 | 2024-03-26 2:49PM EDT | 3,060.00 | 147.70 | 159.00 | 172.70 | 0.00 | - | 1 | 1 | 28.78% |
| BKNG250321P03070000 | 2024-03-28 2:28PM EDT | 3,070.00 | 154.10 | 157.90 | 171.20 | 0.00 | - | 2 | 3 | 28.31% |
| BKNG250321P03090000 | 2024-03-25 3:14PM EDT | 3,090.00 | 161.80 | 164.50 | 182.50 | 0.00 | - | 2 | 2 | 28.69% |
| BKNG250321P03130000 | 2024-03-26 12:23PM EDT | 3,130.00 | 170.00 | 179.60 | 195.00 | 0.00 | - | 2 | 2 | 28.47% |
| BKNG250321P03150000 | 2024-04-16 9:35AM EDT | 3,150.00 | 215.00 | 182.10 | 198.10 | 0.00 | - | - | 1 | 28.07% |
| BKNG250321P03180000 | 2024-04-12 10:02AM EDT | 3,180.00 | 201.60 | 191.90 | 210.70 | 0.00 | - | 4 | 4 | 28.13% |
| BKNG250321P03190000 | 2024-04-12 10:02AM EDT | 3,190.00 | 204.70 | 195.20 | 209.40 | 0.00 | - | 4 | 4 | 27.68% |
| BKNG250321P03200000 | 2024-04-03 10:28AM EDT | 3,200.00 | 186.50 | 196.80 | 215.00 | 0.00 | - | 1 | 1 | 27.81% |
| BKNG250321P03220000 | 2024-04-16 9:35AM EDT | 3,220.00 | 237.50 | 203.40 | 221.40 | 0.00 | - | - | 1 | 27.65% |
| BKNG250321P03230000 | 2024-04-15 1:20PM EDT | 3,230.00 | 227.50 | 204.60 | 223.80 | 0.00 | - | - | 2 | 27.50% |
| BKNG250321P03260000 | 2024-04-03 11:54AM EDT | 3,260.00 | 202.90 | 217.50 | 233.40 | 0.00 | - | 1 | 1 | 27.24% |
| BKNG250321P03270000 | 2024-04-12 10:03AM EDT | 3,270.00 | 230.80 | 221.00 | 237.00 | 0.00 | - | 4 | 4 | 27.17% |
| BKNG250321P03300000 | 2024-04-24 9:46AM EDT | 3,300.00 | 229.01 | 231.90 | 248.50 | 0.00 | - | 1 | 34 | 27.03% |
| BKNG250321P03320000 | 2024-03-18 10:42AM EDT | 3,320.00 | 269.40 | 267.60 | 287.50 | 0.00 | - | 2 | 2 | 29.41% |
| BKNG250321P03450000 | 2024-04-25 3:11PM EDT | 3,450.00 | 299.48 | 291.70 | 309.30 | 0.00 | - | 1 | 2 | 26.11% |
| BKNG250321P03500000 | 2024-04-12 10:19AM EDT | 3,500.00 | 323.57 | 313.50 | 330.50 | 0.00 | - | 1 | 1 | 25.72% |
| BKNG250321P03800000 | 2024-04-15 1:02PM EDT | 3,800.00 | 477.43 | 466.50 | 484.00 | 0.00 | - | 1 | 1 | 23.57% |
| BKNG250321P04000000 | 2024-04-02 12:22PM EDT | 4,000.00 | 593.10 | 587.00 | 612.00 | 0.00 | - | - | 1 | 22.32% |
| BKNG250321P04850000 | 2024-04-04 10:05AM EDT | 4,850.00 | 1,216.70 | 1,317.00 | 1,342.00 | 0.00 | - | 1 | 0 | 19.65% |
© 2024 Yahoo. All rights reserved.