Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG260116C01380000 | 2024-03-14 12:03PM EDT | 1,380.00 | 2,241.50 | 2,245.00 | 2,270.00 | 0.00 | - | 1 | 2 | 63.91% |
| BKNG260116C01400000 | 2024-03-14 9:32AM EDT | 1,400.00 | 2,228.00 | 2,227.50 | 2,252.50 | 0.00 | - | 1 | 13 | 63.50% |
| BKNG260116C01420000 | 2023-12-11 4:49PM EDT | 1,420.00 | 2,116.32 | 2,230.00 | 2,250.00 | 0.00 | - | 2 | 0 | 65.98% |
| BKNG260116C01440000 | 2023-12-08 3:58PM EDT | 1,440.00 | 2,014.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG260116C01460000 | 2023-12-11 4:49PM EDT | 1,460.00 | 2,082.44 | 2,196.00 | 2,216.00 | 0.00 | - | - | 2 | 65.20% |
| BKNG260116C01500000 | 2024-02-05 10:30AM EDT | 1,500.00 | 2,214.97 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| BKNG260116C01520000 | 2024-02-07 2:12PM EDT | 1,520.00 | 2,382.77 | 2,078.00 | 2,097.60 | 0.00 | - | - | 6 | 53.16% |
| BKNG260116C01540000 | 2024-03-07 10:30AM EDT | 1,540.00 | 2,017.80 | 2,174.00 | 2,190.00 | 0.00 | - | 2 | 6 | 69.84% |
| BKNG260116C01560000 | 2023-11-02 9:34AM EDT | 1,560.00 | 1,494.00 | 1,792.00 | 1,812.00 | 0.00 | - | 1 | 3 | 0.00% |
| BKNG260116C01580000 | 2023-11-02 9:34AM EDT | 1,580.00 | 1,478.00 | 1,776.00 | 1,796.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG260116C01600000 | 2023-11-02 9:34AM EDT | 1,600.00 | 1,464.00 | 1,760.00 | 1,778.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG260116C01620000 | 2023-10-30 3:41PM EDT | 1,620.00 | 1,442.50 | 1,718.00 | 1,734.00 | 0.00 | - | 1 | 3 | 0.00% |
| BKNG260116C01640000 | 2023-10-25 12:51PM EDT | 1,640.00 | 1,458.50 | 1,698.00 | 1,714.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG260116C01660000 | 2023-12-21 11:09AM EDT | 1,660.00 | 2,043.70 | 2,150.00 | 2,164.00 | 0.00 | - | 2 | 3 | 76.31% |
| BKNG260116C01680000 | 2024-03-05 10:37AM EDT | 1,680.00 | 1,897.80 | 2,092.00 | 2,108.00 | 0.00 | - | 2 | 4 | 70.98% |
| BKNG260116C01700000 | 2023-11-03 9:36AM EDT | 1,700.00 | 1,375.00 | 1,678.00 | 1,696.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG260116C01740000 | 2023-11-03 9:36AM EDT | 1,740.00 | 1,345.00 | 1,646.00 | 1,664.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG260116C01780000 | 2023-10-20 9:50AM EDT | 1,780.00 | 1,326.00 | 1,610.00 | 1,625.50 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG260116C01820000 | 2023-11-01 12:40PM EDT | 1,820.00 | 1,268.50 | 1,582.00 | 1,600.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG260116C01850000 | 2023-10-16 10:04AM EDT | 1,850.00 | 1,451.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG260116C01920000 | 2023-10-16 10:04AM EDT | 1,920.00 | 1,400.00 | 1,545.00 | 1,564.00 | 0.00 | - | 1 | 3 | 0.00% |
| BKNG260116C01940000 | 2023-11-10 10:35AM EDT | 1,940.00 | 1,388.00 | 1,604.00 | 1,622.00 | 0.00 | - | 1 | 2 | 32.50% |
| BKNG260116C01950000 | 2023-11-15 4:59PM EDT | 1,950.00 | 1,469.50 | 1,784.00 | 1,804.00 | 0.00 | - | 2 | 4 | 56.14% |
| BKNG260116C01960000 | 2023-11-15 4:59PM EDT | 1,960.00 | 1,462.00 | 1,776.00 | 1,796.00 | 0.00 | - | 1 | 2 | 55.99% |
| BKNG260116C01980000 | 2023-11-10 10:35AM EDT | 1,980.00 | 1,358.00 | 1,572.00 | 1,590.00 | 0.00 | - | - | 2 | 33.06% |
| BKNG260116C02000000 | 2024-04-18 3:16PM EDT | 2,000.00 | 1,642.50 | 1,698.90 | 1,723.90 | 0.00 | - | 1 | 3 | 50.89% |
| BKNG260116C02020000 | 2023-10-24 11:08AM EDT | 2,020.00 | 1,208.00 | 1,419.50 | 1,430.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG260116C02040000 | 2023-10-16 10:43AM EDT | 2,040.00 | 1,328.63 | 1,444.10 | 1,482.60 | 0.00 | - | 2 | 3 | 16.62% |
| BKNG260116C02050000 | 2023-09-28 3:51PM EDT | 2,050.00 | 1,428.12 | 1,090.00 | 1,108.00 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG260116C02080000 | 2023-11-10 11:27AM EDT | 2,080.00 | 1,296.00 | 1,494.00 | 1,512.00 | 0.00 | - | - | 1 | 34.13% |
| BKNG260116C02100000 | 2024-04-23 3:31PM EDT | 2,100.00 | 1,645.70 | 1,621.30 | 1,646.30 | 0.00 | - | 1 | 3 | 51.21% |
| BKNG260116C02120000 | 2023-11-15 4:59PM EDT | 2,120.00 | 1,342.00 | 1,649.00 | 1,668.00 | 0.00 | - | 1 | 2 | 53.69% |
| BKNG260116C02140000 | 2023-10-24 11:08AM EDT | 2,140.00 | 1,126.00 | 1,329.50 | 1,340.50 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG260116C02180000 | 2023-09-12 9:52AM EDT | 2,180.00 | 1,410.00 | 1,296.00 | 1,309.90 | 0.00 | - | - | 1 | 0.00% |
| BKNG260116C02200000 | 2023-12-07 11:45AM EDT | 2,200.00 | 1,372.47 | 1,506.00 | 1,526.00 | 0.00 | - | 1 | 2 | 46.01% |
| BKNG260116C02280000 | 2023-09-12 9:52AM EDT | 2,280.00 | 1,340.00 | 1,228.00 | 1,240.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG260116C02320000 | 2023-11-13 10:55AM EDT | 2,320.00 | 1,209.50 | 1,450.10 | 1,467.10 | 0.00 | - | 2 | 4 | 47.87% |
| BKNG260116C02340000 | 2023-11-13 10:55AM EDT | 2,340.00 | 1,195.50 | 1,434.70 | 1,451.50 | 0.00 | - | 1 | 3 | 47.62% |
| BKNG260116C02400000 | 2023-11-09 2:03PM EDT | 2,400.00 | 1,064.00 | 1,258.00 | 1,274.00 | 0.00 | - | - | 1 | 35.34% |
| BKNG260116C02420000 | 2023-11-13 10:48AM EDT | 2,420.00 | 1,143.50 | 1,376.00 | 1,393.60 | 0.00 | - | - | 1 | 46.95% |
| BKNG260116C02440000 | 2024-02-29 1:55PM EDT | 2,440.00 | 1,334.00 | 1,472.00 | 1,490.00 | 0.00 | - | 2 | 4 | 54.94% |
| BKNG260116C02450000 | 2024-02-29 1:55PM EDT | 2,450.00 | 1,326.00 | 1,464.00 | 1,484.00 | 0.00 | - | 2 | 4 | 54.83% |
| BKNG260116C02480000 | 2023-11-21 10:35AM EDT | 2,480.00 | 1,107.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BKNG260116C02500000 | 2024-02-23 3:14PM EDT | 2,500.00 | 1,322.54 | 1,420.00 | 1,440.00 | 0.00 | - | 1 | 4 | 53.56% |
| BKNG260116C02550000 | 2023-11-21 10:35AM EDT | 2,550.00 | 1,060.00 | 1,328.00 | 1,348.00 | 0.00 | - | - | 2 | 49.44% |
| BKNG260116C02600000 | 2024-02-29 10:45AM EDT | 2,600.00 | 1,224.60 | 1,354.00 | 1,372.00 | 0.00 | - | - | 1 | 52.62% |
| BKNG260116C02650000 | 2024-01-24 11:32AM EDT | 2,650.00 | 1,252.34 | 1,202.00 | 1,220.00 | 0.00 | - | - | 3 | 44.16% |
| BKNG260116C02700000 | 2024-04-19 9:46AM EDT | 2,700.00 | 1,138.60 | 1,167.00 | 1,191.90 | 0.00 | - | 1 | 3 | 44.20% |
| BKNG260116C02800000 | 2024-02-23 1:15PM EDT | 2,800.00 | 1,137.79 | 1,202.00 | 1,222.00 | 0.00 | - | 2 | 1 | 50.04% |
| BKNG260116C02850000 | 2024-02-29 10:45AM EDT | 2,850.00 | 1,052.40 | 1,178.00 | 1,196.00 | 0.00 | - | 1 | 2 | 49.98% |
| BKNG260116C02900000 | 2023-12-13 11:06AM EDT | 2,900.00 | 1,033.00 | 1,070.00 | 1,088.00 | 0.00 | - | - | 1 | 44.49% |
| BKNG260116C02950000 | 2024-02-29 10:45AM EDT | 2,950.00 | 982.90 | 1,112.00 | 1,130.00 | 0.00 | - | 1 | 6 | 48.86% |
| BKNG260116C03000000 | 2024-02-07 11:03AM EDT | 3,000.00 | 1,179.40 | 946.00 | 964.00 | 0.00 | - | 1 | 5 | 39.81% |
| BKNG260116C03030000 | 2024-02-29 10:45AM EDT | 3,030.00 | 931.50 | 1,060.00 | 1,078.00 | 0.00 | - | - | 1 | 47.97% |
| BKNG260116C03050000 | 2024-02-07 10:59AM EDT | 3,050.00 | 1,135.70 | 914.00 | 934.00 | 0.00 | - | 1 | 1 | 39.54% |
| BKNG260116C03070000 | 2024-02-29 10:45AM EDT | 3,070.00 | 906.40 | 1,034.00 | 1,052.00 | 0.00 | - | - | 1 | 47.51% |
| BKNG260116C03080000 | 2024-02-29 10:45AM EDT | 3,080.00 | 900.30 | 1,028.00 | 1,046.00 | 0.00 | - | - | 1 | 47.42% |
| BKNG260116C03090000 | 2024-02-09 4:14PM EDT | 3,090.00 | 1,185.00 | 888.00 | 908.00 | 0.00 | - | 1 | 0 | 39.17% |
| BKNG260116C03100000 | 2024-04-25 12:38PM EDT | 3,100.00 | 917.25 | 906.70 | 931.70 | 0.00 | - | 10 | 12 | 40.93% |
| BKNG260116C03150000 | 2024-04-25 12:38PM EDT | 3,150.00 | 887.15 | 875.10 | 900.10 | 0.00 | - | 10 | 11 | 40.48% |
| BKNG260116C03180000 | 2023-09-15 3:52PM EDT | 3,180.00 | 756.00 | 629.00 | 644.00 | 0.00 | - | - | 1 | 25.94% |
| BKNG260116C03300000 | 2024-02-23 1:15PM EDT | 3,300.00 | 823.50 | 880.00 | 900.00 | 0.00 | - | 2 | 6 | 44.52% |
| BKNG260116C03310000 | 2024-02-01 4:48PM EDT | 3,310.00 | 855.95 | 768.00 | 786.00 | 0.00 | - | - | 3 | 38.11% |
| BKNG260116C03330000 | 2024-03-18 9:49AM EDT | 3,330.00 | 720.00 | 737.50 | 757.50 | 0.00 | - | 1 | 1 | 36.98% |
| BKNG260116C03350000 | 2024-03-05 10:40AM EDT | 3,350.00 | 722.00 | 872.40 | 886.00 | 0.00 | - | - | 1 | 44.93% |
| BKNG260116C03380000 | 2024-04-19 9:33AM EDT | 3,380.00 | 720.00 | 746.60 | 771.50 | 0.00 | - | 1 | 6 | 39.05% |
| BKNG260116C03390000 | 2024-04-19 9:31AM EDT | 3,390.00 | 715.00 | 741.60 | 766.50 | 0.00 | - | 1 | 1 | 39.01% |
| BKNG260116C03400000 | 2024-02-23 1:23PM EDT | 3,400.00 | 772.01 | 822.00 | 842.00 | 0.00 | - | 6 | 6 | 43.58% |
| BKNG260116C03420000 | 2024-03-07 10:42AM EDT | 3,420.00 | 682.70 | 804.00 | 820.00 | 0.00 | - | 5 | 16 | 42.79% |
| BKNG260116C03430000 | 2024-03-12 9:37AM EDT | 3,430.00 | 736.00 | 796.10 | 817.50 | 0.00 | - | 1 | 15 | 42.88% |
| BKNG260116C03440000 | 2024-04-19 9:31AM EDT | 3,440.00 | 695.00 | 714.70 | 739.60 | 0.00 | - | 1 | 13 | 38.68% |
| BKNG260116C03450000 | 2024-03-22 10:02AM EDT | 3,450.00 | 799.00 | 652.50 | 675.00 | 0.00 | - | 1 | 2 | 35.27% |
| BKNG260116C03460000 | 2024-03-15 9:39AM EDT | 3,460.00 | 695.00 | 732.50 | 757.50 | 0.00 | - | 14 | 94 | 40.16% |
| BKNG260116C03470000 | 2024-03-15 9:39AM EDT | 3,470.00 | 686.00 | 727.60 | 752.50 | 0.00 | - | 7 | 8 | 40.11% |
| BKNG260116C03480000 | 2024-04-18 10:33AM EDT | 3,480.00 | 705.00 | 693.20 | 718.10 | 0.00 | - | 1 | 9 | 38.40% |
| BKNG260116C03490000 | 2024-04-05 2:21PM EDT | 3,490.00 | 784.00 | 684.20 | 709.20 | 0.00 | - | 1 | 10 | 38.13% |
| BKNG260116C03500000 | 2024-03-18 11:31AM EDT | 3,500.00 | 640.10 | 650.00 | 670.00 | 0.00 | - | 2 | 111 | 36.16% |
| BKNG260116C03510000 | 2024-04-05 12:37PM EDT | 3,510.00 | 770.00 | 678.50 | 703.40 | 0.00 | - | 1 | 33 | 38.26% |
| BKNG260116C03520000 | 2024-04-05 10:51AM EDT | 3,520.00 | 750.00 | 672.90 | 697.80 | 0.00 | - | 1 | 44 | 38.17% |
| BKNG260116C03530000 | 2024-03-14 12:27PM EDT | 3,530.00 | 686.00 | 698.20 | 722.50 | 0.00 | - | 15 | 30 | 39.78% |
| BKNG260116C03540000 | 2024-02-26 12:52PM EDT | 3,540.00 | 692.00 | 794.00 | 814.00 | 0.00 | - | 1 | 26 | 45.14% |
| BKNG260116C03550000 | 2024-03-07 4:48PM EDT | 3,550.00 | 633.09 | 734.00 | 750.00 | 0.00 | - | 2 | 15 | 41.75% |
| BKNG260116C03560000 | 2024-01-30 11:45AM EDT | 3,560.00 | 704.38 | 628.00 | 646.00 | 0.00 | - | - | 0 | 36.18% |
| BKNG260116C03570000 | 2024-02-23 11:05AM EDT | 3,570.00 | 690.00 | 730.00 | 750.00 | 0.00 | - | 18 | 18 | 42.18% |
| BKNG260116C03580000 | 2024-01-31 10:55AM EDT | 3,580.00 | 679.57 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.20% |
| BKNG260116C03590000 | 2024-04-22 9:30AM EDT | 3,590.00 | 609.75 | 635.40 | 660.40 | 0.00 | - | 1 | 2 | 37.63% |
| BKNG260116C03600000 | 2024-04-22 9:30AM EDT | 3,600.00 | 604.92 | 629.70 | 654.70 | 0.00 | - | 1 | 64 | 37.52% |
| BKNG260116C03610000 | 2024-03-26 9:39AM EDT | 3,610.00 | 760.00 | 602.50 | 623.40 | 0.00 | - | 33 | 123 | 36.01% |
| BKNG260116C03620000 | 2024-03-26 9:35AM EDT | 3,620.00 | 742.50 | 595.00 | 619.20 | 0.00 | - | 11 | 51 | 35.99% |
| BKNG260116C03630000 | 2024-03-07 2:56PM EDT | 3,630.00 | 600.00 | 692.00 | 710.00 | 0.00 | - | - | 1 | 41.22% |
| BKNG260116C03650000 | 2024-03-06 3:05PM EDT | 3,650.00 | 550.00 | 682.00 | 700.00 | 0.00 | - | 1 | 1 | 41.07% |
| BKNG260116C03660000 | 2024-03-27 9:38AM EDT | 3,660.00 | 756.00 | 602.10 | 627.00 | 0.00 | - | 2 | 21 | 37.25% |
| BKNG260116C03670000 | 2024-03-21 12:48PM EDT | 3,670.00 | 697.50 | 550.00 | 567.50 | 0.00 | - | - | 44 | 34.20% |
| BKNG260116C03680000 | 2024-03-27 9:38AM EDT | 3,680.00 | 747.50 | 594.30 | 619.30 | 0.00 | - | 41 | 48 | 37.24% |
| BKNG260116C03690000 | 2024-03-27 9:38AM EDT | 3,690.00 | 740.00 | 589.40 | 614.30 | 0.00 | - | 2 | 0 | 37.16% |
| BKNG260116C03700000 | 2024-03-07 11:24AM EDT | 3,700.00 | 549.41 | 658.00 | 676.00 | 0.00 | - | 1 | 3 | 40.75% |
| BKNG260116C03710000 | 2024-02-20 10:33AM EDT | 3,710.00 | 788.00 | 656.00 | 672.50 | 0.00 | - | 3 | 27 | 40.76% |
| BKNG260116C03720000 | 2024-02-21 10:38AM EDT | 3,720.00 | 796.00 | 654.00 | 674.00 | 0.00 | - | 15 | 33 | 41.03% |
| BKNG260116C03730000 | 2024-02-20 10:33AM EDT | 3,730.00 | 778.00 | 644.00 | 662.50 | 0.00 | - | 3 | 9 | 40.60% |
| BKNG260116C03740000 | 2024-02-13 4:32PM EDT | 3,740.00 | 787.12 | 566.00 | 582.00 | 0.00 | - | - | 1 | 36.39% |
| BKNG260116C03750000 | 2024-04-08 12:11PM EDT | 3,750.00 | 655.00 | 557.00 | 581.90 | 0.00 | - | 1 | 90 | 36.58% |
| BKNG260116C03760000 | 2024-02-13 4:32PM EDT | 3,760.00 | 776.87 | 556.00 | 574.00 | 0.00 | - | - | 1 | 36.34% |
| BKNG260116C03770000 | 2024-02-12 10:50AM EDT | 3,770.00 | 796.00 | 542.00 | 560.00 | 0.00 | - | - | 8 | 35.77% |
| BKNG260116C03790000 | 2024-02-27 10:53AM EDT | 3,790.00 | 555.00 | 640.00 | 660.00 | 0.00 | - | - | 50 | 41.60% |
| BKNG260116C03800000 | 2024-03-28 12:37PM EDT | 3,800.00 | 650.90 | 537.50 | 562.50 | 0.00 | - | 2 | 7 | 36.47% |
| BKNG260116C03850000 | 2024-02-23 2:21PM EDT | 3,850.00 | 548.63 | 594.00 | 614.00 | 0.00 | - | 1 | 1 | 40.20% |
| BKNG260116C03900000 | 2024-03-12 3:28PM EDT | 3,900.00 | 500.33 | 590.00 | 612.00 | 0.00 | - | 1 | 4 | 40.98% |
| BKNG260116C03950000 | 2024-04-16 1:03PM EDT | 3,950.00 | 482.10 | 470.20 | 494.70 | 0.00 | - | 3 | 9 | 35.49% |
| BKNG260116C04000000 | 2024-04-19 9:47AM EDT | 4,000.00 | 447.00 | 452.90 | 475.00 | 0.00 | - | 1 | 59 | 35.26% |
| BKNG260116C04050000 | 2024-03-27 10:21AM EDT | 4,050.00 | 564.66 | 439.00 | 463.30 | 0.00 | - | 1 | 1 | 35.44% |
| BKNG260116C04100000 | 2024-03-27 10:21AM EDT | 4,100.00 | 543.38 | 418.70 | 442.80 | 0.00 | - | 1 | 0 | 35.12% |
| BKNG260116C04150000 | 2024-04-22 11:55AM EDT | 4,150.00 | 382.50 | 396.20 | 418.80 | 0.00 | - | 1 | 1 | 34.59% |
| BKNG260116C04200000 | 2024-04-22 11:09AM EDT | 4,200.00 | 362.00 | 377.70 | 400.90 | 0.00 | - | 1 | 19 | 34.35% |
| BKNG260116C04250000 | 2024-02-27 10:39AM EDT | 4,250.00 | 374.00 | 448.00 | 468.00 | 0.00 | - | - | 2 | 38.76% |
| BKNG260116C04300000 | 2024-04-23 11:17AM EDT | 4,300.00 | 369.90 | 345.70 | 370.70 | 0.00 | - | 2 | 17 | 34.12% |
| BKNG260116C04350000 | 2024-03-22 12:18PM EDT | 4,350.00 | 406.76 | 297.50 | 320.00 | 0.00 | - | 4 | 4 | 31.97% |
| BKNG260116C04400000 | 2024-03-01 4:20PM EDT | 4,400.00 | 323.20 | 396.00 | 416.00 | 0.00 | - | 2 | 4 | 38.00% |
| BKNG260116C04500000 | 2024-04-17 12:41PM EDT | 4,500.00 | 293.02 | 291.30 | 316.00 | 0.00 | - | 1 | 18 | 33.69% |
| BKNG260116C04600000 | 2024-02-23 3:29PM EDT | 4,600.00 | 278.47 | 324.00 | 344.00 | 0.00 | - | 5 | 6 | 36.52% |
| BKNG260116C04700000 | 2024-04-01 11:08AM EDT | 4,700.00 | 306.62 | 243.00 | 268.00 | 0.00 | - | 1 | 17 | 33.27% |
| BKNG260116C04800000 | 2024-04-24 12:54PM EDT | 4,800.00 | 234.11 | 223.00 | 247.90 | 0.00 | - | 4 | 22 | 33.16% |
| BKNG260116C04850000 | 2024-03-22 2:35PM EDT | 4,850.00 | 270.00 | 185.00 | 207.50 | 0.00 | - | 2 | 2 | 31.17% |
| BKNG260116C04900000 | 2024-01-05 4:03PM EDT | 4,900.00 | 196.26 | 220.00 | 238.00 | 0.00 | - | 1 | 5 | 33.61% |
| BKNG260116C05000000 | 2024-04-05 12:37PM EDT | 5,000.00 | 237.07 | 185.10 | 208.00 | 0.00 | - | 1 | 5 | 32.71% |
| BKNG260116C05100000 | 2024-04-01 12:56PM EDT | 5,100.00 | 213.63 | 167.10 | 192.00 | 0.00 | - | 1 | 7 | 32.62% |
| BKNG260116C05200000 | 2024-03-06 1:30PM EDT | 5,200.00 | 139.00 | 192.00 | 206.00 | 0.00 | - | 2 | 6 | 34.48% |
| BKNG260116C05300000 | 2024-04-19 3:23PM EDT | 5,300.00 | 123.76 | 137.20 | 162.20 | 0.00 | - | 2 | 97 | 32.36% |
| BKNG260116C05400000 | 2024-04-04 1:58PM EDT | 5,400.00 | 182.09 | 126.30 | 148.00 | 0.00 | - | 1 | 6 | 32.16% |
| BKNG260116C05500000 | 2024-04-17 12:43PM EDT | 5,500.00 | 123.92 | 116.00 | 136.00 | 0.00 | - | 2 | 31 | 32.06% |
| BKNG260116C05600000 | 2024-04-19 3:23PM EDT | 5,600.00 | 93.20 | 103.50 | 128.00 | 0.00 | - | 2 | 11 | 32.21% |
| BKNG260116C05700000 | 2024-04-22 9:50AM EDT | 5,700.00 | 101.90 | 95.80 | 115.80 | 0.00 | - | 4 | 39 | 31.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG260116P01380000 | 2024-04-24 3:19PM EDT | 1,380.00 | 23.20 | 13.50 | 33.50 | 0.00 | - | 8 | 123 | 45.96% |
| BKNG260116P01400000 | 2024-04-08 10:31AM EDT | 1,400.00 | 28.00 | 14.40 | 34.40 | 0.00 | - | 1 | 9 | 45.59% |
| BKNG260116P01440000 | 2024-01-02 11:20AM EDT | 1,440.00 | 27.50 | 18.00 | 33.70 | 0.00 | - | - | 1 | 44.14% |
| BKNG260116P01500000 | 2024-04-18 9:46AM EDT | 1,500.00 | 36.59 | 14.10 | 34.10 | 0.00 | - | 1 | 6 | 42.46% |
| BKNG260116P01540000 | 2024-03-26 9:42AM EDT | 1,540.00 | 35.00 | 25.00 | 42.00 | 0.00 | - | 1 | 3 | 43.34% |
| BKNG260116P01560000 | 2023-11-29 12:38PM EDT | 1,560.00 | 51.00 | 27.50 | 44.00 | 0.00 | - | 2 | 2 | 43.23% |
| BKNG260116P01580000 | 2024-04-24 10:22AM EDT | 1,580.00 | 32.16 | 16.30 | 36.30 | 0.00 | - | 2 | 14 | 40.75% |
| BKNG260116P01600000 | 2024-02-23 11:21AM EDT | 1,600.00 | 36.00 | 30.00 | 43.00 | 0.00 | - | 2 | 3 | 41.82% |
| BKNG260116P01620000 | 2024-04-09 2:56PM EDT | 1,620.00 | 46.59 | 22.40 | 42.40 | 0.00 | - | - | 0 | 41.11% |
| BKNG260116P01640000 | 2024-01-26 2:50PM EDT | 1,640.00 | 38.00 | 32.50 | 52.00 | 0.00 | - | 1 | 1 | 42.65% |
| BKNG260116P01680000 | 2023-12-15 2:53PM EDT | 1,680.00 | 47.92 | 32.50 | 50.00 | 0.00 | - | 1 | 1 | 41.09% |
| BKNG260116P01700000 | 2023-10-23 3:10PM EDT | 1,700.00 | 98.66 | 50.00 | 67.50 | 0.00 | - | 2 | 6 | 43.89% |
| BKNG260116P01750000 | 2024-03-21 12:42PM EDT | 1,750.00 | 42.00 | 42.70 | 57.50 | 0.00 | - | 1 | 6 | 40.61% |
| BKNG260116P01760000 | 2023-12-08 4:01PM EDT | 1,760.00 | 61.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG260116P01800000 | 2024-01-26 2:53PM EDT | 1,800.00 | 49.00 | 45.00 | 64.00 | 0.00 | - | 1 | 1 | 40.40% |
| BKNG260116P01850000 | 2024-02-09 3:39PM EDT | 1,850.00 | 47.50 | 45.00 | 64.00 | 0.00 | - | 1 | 3 | 39.03% |
| BKNG260116P01880000 | 2024-01-03 2:35PM EDT | 1,880.00 | 60.40 | 42.50 | 57.50 | 0.00 | - | 2 | 2 | 37.12% |
| BKNG260116P01900000 | 2024-04-23 2:39PM EDT | 1,900.00 | 56.92 | 43.30 | 63.30 | 0.00 | - | 1 | 2 | 37.58% |
| BKNG260116P01960000 | 2024-01-16 4:57PM EDT | 1,960.00 | 64.57 | 56.50 | 70.00 | 0.00 | - | 2 | 0 | 37.09% |
| BKNG260116P01980000 | 2024-02-14 4:54PM EDT | 1,980.00 | 65.00 | 62.50 | 80.00 | 0.00 | - | 5 | 9 | 38.05% |
| BKNG260116P02000000 | 2024-04-25 3:28PM EDT | 2,000.00 | 64.00 | 50.30 | 70.30 | 0.00 | - | 2 | 20 | 36.10% |
| BKNG260116P02050000 | 2024-01-26 2:52PM EDT | 2,050.00 | 70.38 | 72.00 | 90.00 | 0.00 | - | 1 | 1 | 37.59% |
| BKNG260116P02080000 | 2023-11-29 3:06PM EDT | 2,080.00 | 116.50 | 75.50 | 90.00 | 0.00 | - | - | 19 | 36.80% |
| BKNG260116P02100000 | 2024-03-25 2:16PM EDT | 2,100.00 | 79.00 | 70.00 | 82.50 | 0.00 | - | 1 | 19 | 35.29% |
| BKNG260116P02120000 | 2024-01-10 10:34AM EDT | 2,120.00 | 87.00 | 67.50 | 84.00 | 0.00 | - | 1 | 2 | 34.99% |
| BKNG260116P02200000 | 2024-04-12 2:16PM EDT | 2,200.00 | 100.25 | 81.00 | 101.00 | 0.00 | - | 1 | 101 | 35.08% |
| BKNG260116P02220000 | 2023-12-14 11:40AM EDT | 2,220.00 | 107.60 | 88.00 | 106.00 | 0.00 | - | 5 | 5 | 35.16% |
| BKNG260116P02240000 | 2024-02-23 12:15PM EDT | 2,240.00 | 115.00 | 90.00 | 110.00 | 0.00 | - | 4 | 24 | 35.11% |
| BKNG260116P02250000 | 2024-02-23 12:15PM EDT | 2,250.00 | 116.00 | 90.00 | 110.00 | 0.00 | - | 4 | 24 | 34.85% |
| BKNG260116P02280000 | 2024-02-23 3:48PM EDT | 2,280.00 | 114.00 | 95.00 | 114.00 | 0.00 | - | 1 | 2 | 34.53% |
| BKNG260116P02300000 | 2024-04-16 3:02PM EDT | 2,300.00 | 122.00 | 94.80 | 114.80 | 0.00 | - | 6 | 23 | 34.11% |
| BKNG260116P02340000 | 2023-11-14 11:19AM EDT | 2,340.00 | 159.00 | 120.00 | 138.00 | 0.00 | - | 6 | 6 | 35.50% |
| BKNG260116P02400000 | 2024-03-05 10:36AM EDT | 2,400.00 | 138.00 | 110.00 | 128.00 | 0.00 | - | 1 | 5 | 32.96% |
| BKNG260116P02460000 | 2023-12-15 4:54PM EDT | 2,460.00 | 147.00 | 126.00 | 146.00 | 0.00 | - | 2 | 4 | 33.18% |
| BKNG260116P02480000 | 2024-02-06 11:15AM EDT | 2,480.00 | 122.90 | 132.00 | 152.00 | 0.00 | - | 1 | 4 | 33.23% |
| BKNG260116P02500000 | 2024-03-05 10:36AM EDT | 2,500.00 | 156.76 | 131.40 | 144.00 | 0.00 | - | 1 | 58 | 31.99% |
| BKNG260116P02550000 | 2024-04-19 11:32AM EDT | 2,550.00 | 158.25 | 133.50 | 155.70 | 0.00 | - | 4 | 10 | 31.79% |
| BKNG260116P02600000 | 2024-03-07 11:29AM EDT | 2,600.00 | 179.99 | 150.60 | 168.00 | 0.00 | - | 1 | 33 | 31.59% |
| BKNG260116P02650000 | 2024-04-19 11:01AM EDT | 2,650.00 | 184.00 | 154.70 | 176.00 | 0.00 | - | 6 | 8 | 30.98% |
| BKNG260116P02700000 | 2024-03-05 10:38AM EDT | 2,700.00 | 201.30 | 169.70 | 184.00 | 0.00 | - | 1 | 13 | 30.36% |
| BKNG260116P02750000 | 2024-03-07 11:04AM EDT | 2,750.00 | 200.00 | 182.00 | 202.00 | 0.00 | - | 1 | 11 | 30.48% |
| BKNG260116P02800000 | 2024-02-13 4:57PM EDT | 2,800.00 | 187.00 | 198.00 | 214.00 | 0.00 | - | 1 | 16 | 30.09% |
| BKNG260116P02850000 | 2024-02-20 3:16PM EDT | 2,850.00 | 201.15 | 180.00 | 200.00 | 0.00 | - | 1 | 3 | 27.80% |
| BKNG260116P02900000 | 2024-02-23 3:35PM EDT | 2,900.00 | 247.53 | 212.00 | 232.00 | 0.00 | - | 10 | 15 | 28.80% |
| BKNG260116P02950000 | 2024-02-07 11:13AM EDT | 2,950.00 | 203.49 | 242.00 | 260.00 | 0.00 | - | 5 | 11 | 29.40% |
| BKNG260116P03000000 | 2024-04-17 9:52AM EDT | 3,000.00 | 286.30 | 241.70 | 260.00 | 0.00 | - | 8 | 36 | 28.08% |
| BKNG260116P03030000 | 2024-04-12 9:59AM EDT | 3,030.00 | 274.20 | 251.60 | 276.00 | 0.00 | - | 1 | 7 | 28.32% |
| BKNG260116P03040000 | 2024-03-20 2:24PM EDT | 3,040.00 | 243.93 | 292.40 | 312.50 | 0.00 | - | 13 | 6 | 30.39% |
| BKNG260116P03050000 | 2024-03-20 2:24PM EDT | 3,050.00 | 246.19 | 295.90 | 312.50 | 0.00 | - | 5 | 4 | 30.11% |
| BKNG260116P03060000 | 2024-02-23 3:30PM EDT | 3,060.00 | 292.37 | 254.00 | 274.00 | 0.00 | - | 5 | 5 | 27.39% |
| BKNG260116P03070000 | 2024-03-05 1:16PM EDT | 3,070.00 | 303.55 | 294.00 | 314.00 | 0.00 | - | 5 | 5 | 29.66% |
| BKNG260116P03080000 | 2024-03-27 11:32AM EDT | 3,080.00 | 269.57 | 271.90 | 292.00 | 0.00 | - | 1 | 8 | 28.00% |
| BKNG260116P03090000 | 2024-04-18 1:25PM EDT | 3,090.00 | 320.20 | 271.20 | 296.00 | 0.00 | - | 7 | 1 | 27.98% |
| BKNG260116P03100000 | 2024-04-18 1:25PM EDT | 3,100.00 | 323.50 | 273.70 | 298.70 | 0.00 | - | 7 | 25 | 27.88% |
| BKNG260116P03110000 | 2024-04-01 11:44AM EDT | 3,110.00 | 302.98 | 278.20 | 303.20 | 0.00 | - | 8 | 0 | 27.89% |
| BKNG260116P03120000 | 2024-04-02 10:15AM EDT | 3,120.00 | 317.62 | 279.10 | 304.00 | 0.00 | - | - | 0 | 27.67% |
| BKNG260116P03130000 | 2024-04-16 11:16AM EDT | 3,130.00 | 327.15 | 283.00 | 307.90 | 0.00 | - | 8 | 5 | 27.63% |
| BKNG260116P03140000 | 2024-04-17 9:52AM EDT | 3,140.00 | 334.08 | 287.10 | 312.00 | 0.00 | - | 2 | 3 | 27.61% |
| BKNG260116P03150000 | 2024-03-21 3:00PM EDT | 3,150.00 | 273.10 | 334.80 | 352.50 | 0.00 | - | 1 | 4 | 29.81% |
| BKNG260116P03160000 | 2023-11-13 11:43AM EDT | 3,160.00 | 424.20 | 326.50 | 345.30 | 0.00 | - | - | 1 | 29.09% |
| BKNG260116P03170000 | 2023-11-13 11:43AM EDT | 3,170.00 | 428.50 | 331.30 | 349.40 | 0.00 | - | - | 1 | 29.05% |
| BKNG260116P03180000 | 2024-01-26 1:13PM EDT | 3,180.00 | 301.20 | 318.00 | 336.00 | 0.00 | - | 1 | 2 | 27.97% |
| BKNG260116P03200000 | 2024-04-12 1:34PM EDT | 3,200.00 | 350.00 | 307.00 | 332.00 | 0.00 | - | 2 | 17 | 27.17% |
| BKNG260116P03210000 | 2023-11-13 11:43AM EDT | 3,210.00 | 446.50 | 345.00 | 363.40 | 0.00 | - | - | 1 | 28.76% |
| BKNG260116P03250000 | 2024-04-04 12:42PM EDT | 3,250.00 | 323.60 | 327.00 | 350.50 | 0.00 | - | 6 | 7 | 26.87% |
| BKNG260116P03260000 | 2024-02-07 11:10AM EDT | 3,260.00 | 290.44 | 342.00 | 360.00 | 0.00 | - | - | 2 | 27.14% |
| BKNG260116P03270000 | 2024-04-04 12:29PM EDT | 3,270.00 | 330.10 | 333.40 | 358.40 | 0.00 | - | 1 | 1 | 26.76% |
| BKNG260116P03280000 | 2024-04-04 12:44PM EDT | 3,280.00 | 333.90 | 336.70 | 359.90 | 0.00 | - | 27 | 23 | 26.57% |
| BKNG260116P03300000 | 2024-04-10 12:18PM EDT | 3,300.00 | 356.08 | 344.40 | 368.00 | 0.00 | - | 1 | 11 | 26.47% |
| BKNG260116P03320000 | 2024-04-04 12:27PM EDT | 3,320.00 | 346.20 | 351.40 | 376.40 | 0.00 | - | 1 | 1 | 26.38% |
| BKNG260116P03330000 | 2024-04-05 2:21PM EDT | 3,330.00 | 365.60 | 355.00 | 380.00 | 0.00 | - | 1 | 1 | 26.30% |
| BKNG260116P03340000 | 2024-04-04 12:33PM EDT | 3,340.00 | 354.60 | 359.20 | 384.20 | 0.00 | - | 1 | 1 | 26.25% |
| BKNG260116P03370000 | 2024-02-07 10:48AM EDT | 3,370.00 | 328.42 | 384.00 | 402.00 | 0.00 | - | 1 | 2 | 26.38% |
| BKNG260116P03380000 | 2023-12-12 1:14PM EDT | 3,380.00 | 437.70 | 378.00 | 396.00 | 0.00 | - | - | 1 | 25.75% |
| BKNG260116P03390000 | 2023-12-01 3:49PM EDT | 3,390.00 | 515.20 | 376.00 | 396.00 | 0.00 | - | 8 | 8 | 25.46% |
| BKNG260116P03400000 | 2024-04-25 10:15AM EDT | 3,400.00 | 408.00 | 383.00 | 407.80 | 0.00 | - | 2 | 8 | 25.83% |
| BKNG260116P03430000 | 2024-04-04 12:44PM EDT | 3,430.00 | 388.50 | 394.40 | 419.40 | 0.00 | - | 1 | 2 | 25.58% |
| BKNG260116P03450000 | 2024-03-21 3:00PM EDT | 3,450.00 | 375.25 | 452.50 | 477.50 | 0.00 | - | - | 1 | 28.22% |
| BKNG260116P03470000 | 2024-04-12 10:02AM EDT | 3,470.00 | 436.80 | 412.20 | 437.20 | 0.00 | - | 1 | 13 | 25.37% |
| BKNG260116P03480000 | 2024-02-14 1:29PM EDT | 3,480.00 | 384.85 | 458.00 | 474.00 | 0.00 | - | 1 | 1 | 27.10% |
| BKNG260116P03490000 | 2024-02-14 4:41PM EDT | 3,490.00 | 386.76 | 460.00 | 478.00 | 0.00 | - | 4 | 4 | 27.01% |
| BKNG260116P03500000 | 2024-04-25 10:15AM EDT | 3,500.00 | 451.00 | 424.00 | 449.00 | 0.00 | - | 2 | 32 | 25.10% |
| BKNG260116P03510000 | 2024-02-14 12:29PM EDT | 3,510.00 | 394.03 | 472.00 | 488.00 | 0.00 | - | 2 | 2 | 26.94% |
| BKNG260116P03530000 | 2024-02-14 12:28PM EDT | 3,530.00 | 400.79 | 480.00 | 498.00 | 0.00 | - | 1 | 3 | 26.87% |
| BKNG260116P03540000 | 2024-02-23 1:52PM EDT | 3,540.00 | 456.78 | 424.00 | 444.00 | 0.00 | - | 2 | 2 | 23.59% |
| BKNG260116P03550000 | 2024-04-23 1:31PM EDT | 3,550.00 | 462.46 | 448.00 | 471.80 | 0.00 | - | 2 | 2 | 24.80% |
| BKNG260116P03560000 | 2024-01-30 11:45AM EDT | 3,560.00 | 447.10 | 466.90 | 480.00 | 0.00 | - | 6 | 1 | 24.93% |
| BKNG260116P03570000 | 2024-02-23 4:34PM EDT | 3,570.00 | 492.17 | 436.00 | 456.00 | 0.00 | - | 17 | 8 | 23.31% |
| BKNG260116P03580000 | 2024-01-31 10:55AM EDT | 3,580.00 | 464.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BKNG260116P03590000 | 2024-03-21 10:47AM EDT | 3,590.00 | 429.62 | 523.70 | 542.50 | 0.00 | - | 2 | 9 | 27.39% |
| BKNG260116P03600000 | 2024-04-22 2:05PM EDT | 3,600.00 | 503.30 | 470.20 | 495.20 | 0.00 | - | 19 | 18 | 24.49% |
| BKNG260116P03620000 | 2024-02-15 3:53PM EDT | 3,620.00 | 430.34 | 522.50 | 542.00 | 0.00 | - | 12 | 17 | 26.39% |
| BKNG260116P03700000 | 2024-02-29 4:58PM EDT | 3,700.00 | 556.00 | 508.00 | 526.00 | 0.00 | - | 8 | 9 | 22.87% |
| BKNG260116P03800000 | 2024-04-22 11:24AM EDT | 3,800.00 | 632.05 | 569.80 | 594.80 | 0.00 | - | 1 | 9 | 23.13% |
| BKNG260116P03900000 | 2024-03-12 12:54PM EDT | 3,900.00 | 642.00 | 587.50 | 612.00 | 0.00 | - | 1 | 30 | 20.36% |
| BKNG260116P04000000 | 2024-03-26 12:39PM EDT | 4,000.00 | 652.25 | 690.00 | 715.00 | 0.00 | - | 1 | 10 | 22.16% |
| BKNG260116P04050000 | 2024-04-17 10:12AM EDT | 4,050.00 | 777.70 | 714.60 | 739.60 | 0.00 | - | - | 1 | 21.49% |
| BKNG260116P04100000 | 2024-04-22 11:29AM EDT | 4,100.00 | 818.00 | 746.40 | 771.40 | 0.00 | - | 1 | 60 | 21.17% |
| BKNG260116P04150000 | 2024-04-17 9:45AM EDT | 4,150.00 | 831.50 | 778.60 | 803.60 | 0.00 | - | - | 1 | 20.82% |
| BKNG260116P04200000 | 2024-02-12 11:36AM EDT | 4,200.00 | 684.00 | 824.00 | 840.00 | 0.00 | - | 2 | 4 | 20.67% |
| BKNG260116P04250000 | 2024-03-11 12:59PM EDT | 4,250.00 | 871.10 | 817.50 | 842.40 | 0.00 | - | 2 | 2 | 18.25% |
| BKNG260116P04300000 | 2024-04-17 10:07AM EDT | 4,300.00 | 939.70 | 882.30 | 907.30 | 0.00 | - | 1 | 3 | 19.87% |
| BKNG260116P04400000 | 2024-03-26 9:31AM EDT | 4,400.00 | 902.00 | 995.00 | 1,021.70 | 0.00 | - | 1 | 3 | 22.03% |
| BKNG260116P04450000 | 2024-04-11 2:03PM EDT | 4,450.00 | 940.00 | 992.40 | 1,017.40 | 0.00 | - | 1 | 2 | 18.78% |
| BKNG260116P04500000 | 2024-04-11 3:00PM EDT | 4,500.00 | 965.00 | 1,029.30 | 1,054.30 | 0.00 | - | 1 | 2 | 18.28% |
| BKNG260116P04600000 | 2024-03-27 9:40AM EDT | 4,600.00 | 1,032.00 | 1,116.50 | 1,141.50 | 0.00 | - | 1 | 0 | 18.19% |
| BKNG260116P04900000 | 2024-01-05 4:54PM EDT | 4,900.00 | 1,493.47 | 1,334.00 | 1,354.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.