UK markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,767.98+18.99 (+1.09%)
At close: 04:00PM EDT
1,768.08 +0.10 (+0.01%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220708C013000002022-05-27 9:30AM EDT1,300.00964.20623.50642.400.00-11422.61%
BKNG220708C014000002022-06-07 10:28AM EDT1,400.00933.20358.00376.400.00--1116.64%
BKNG220708C016000002022-07-01 12:17PM EDT1,600.00160.28164.00180.00-432.22-72.95%1150.39%
BKNG220708C016400002022-06-01 9:31AM EDT1,640.00639.50101.20110.000.00--00.00%
BKNG220708C017300002022-07-01 11:56AM EDT1,730.0053.9057.6065.90-10.36-16.12%91745.90%
BKNG220708C017600002022-07-01 3:59PM EDT1,760.0043.7040.3048.40-0.30-0.68%18645.46%
BKNG220708C017700002022-06-30 2:20PM EDT1,770.0051.17--0.00---0.00%
BKNG220708C017800002022-07-01 3:42PM EDT1,780.0031.1529.3037.40-20.85-40.10%4544.03%
BKNG220708C017900002022-06-30 1:03PM EDT1,790.0044.00--0.00---0.00%
BKNG220708C018000002022-07-01 3:59PM EDT1,800.0025.1020.4028.00-0.90-3.46%222742.71%
BKNG220708C018100002022-07-01 10:40AM EDT1,810.0019.0018.0025.10-1.45-7.09%41443.39%
BKNG220708C018200002022-06-30 1:12PM EDT1,820.0029.4514.2021.700.00-5543.16%
BKNG220708C018400002022-06-29 3:29PM EDT1,840.0040.00--0.00---0.00%
BKNG220708C018500002022-07-01 3:45PM EDT1,850.0010.007.4013.40-3.30-24.81%163342.40%
BKNG220708C018550002022-07-01 1:58PM EDT1,855.0010.307.2012.50-2.60-20.16%5042.58%
BKNG220708C018600002022-07-01 9:44AM EDT1,860.008.357.1011.00-4.12-33.04%11641.80%
BKNG220708C018650002022-06-30 1:52PM EDT1,865.0018.20--0.00---0.00%
BKNG220708C018700002022-07-01 1:54PM EDT1,870.006.954.909.40-9.32-57.28%11441.97%
BKNG220708C018750002022-07-01 3:24PM EDT1,875.007.054.608.50-7.32-50.94%2141.75%
BKNG220708C018800002022-07-01 12:04PM EDT1,880.006.204.308.00-52.20-89.38%4242.13%
BKNG220708C018900002022-06-29 9:56AM EDT1,890.0019.003.306.300.00-2241.35%
BKNG220708C019000002022-07-01 3:52PM EDT1,900.003.803.204.50-3.20-45.71%233739.72%
BKNG220708C019050002022-07-01 3:56PM EDT1,905.003.902.255.50-68.10-94.58%3543.03%
BKNG220708C019100002022-07-01 3:23PM EDT1,910.002.841.604.60-4.76-62.63%2242.05%
BKNG220708C019150002022-06-30 9:30AM EDT1,915.006.611.653.700.00-1440.81%
BKNG220708C019175002022-06-27 9:45AM EDT1,917.5063.461.454.000.00--142.10%
BKNG220708C019200002022-07-01 11:38AM EDT1,920.002.601.704.40-2.60-50.00%31043.62%
BKNG220708C019225002022-06-29 10:12AM EDT1,922.5011.200.304.700.00-111044.87%
BKNG220708C019250002022-07-01 3:35PM EDT1,925.002.001.054.20-29.80-93.71%3444.12%
BKNG220708C019275002022-06-28 11:55AM EDT1,927.5027.001.053.400.00-2242.43%
BKNG220708C019300002022-07-01 3:59PM EDT1,930.002.150.705.00-2.62-54.93%17647.13%
BKNG220708C019325002022-06-28 10:11AM EDT1,932.5054.210.804.600.00-2146.65%
BKNG220708C019350002022-07-01 3:47PM EDT1,935.001.600.304.40-27.20-94.44%2246.63%
BKNG220708C019400002022-07-01 1:57PM EDT1,940.002.350.103.00-1.72-42.26%1543.59%
BKNG220708C019450002022-06-24 9:49AM EDT1,945.0052.100.254.000.00-2147.51%
BKNG220708C019500002022-07-01 3:16PM EDT1,950.001.300.053.50-2.90-69.05%241747.01%
BKNG220708C019550002022-07-01 12:23PM EDT1,955.001.840.004.10-2.46-57.21%2149.71%
BKNG220708C019600002022-06-30 10:03AM EDT1,960.002.860.003.900.00-81650.09%
BKNG220708C019650002022-06-30 10:18AM EDT1,965.002.200.003.800.00-9950.72%
BKNG220708C019750002022-06-30 3:09PM EDT1,975.000.050.003.600.00-2451.95%
BKNG220708C019800002022-07-01 9:51AM EDT1,980.002.010.001.80-10.06-83.35%2346.01%
BKNG220708C019900002022-07-01 3:55PM EDT1,990.000.850.001.70-0.65-43.33%4847.17%
BKNG220708C019950002022-06-29 10:04AM EDT1,995.004.90--0.00---0.00%
BKNG220708C020000002022-07-01 3:34PM EDT2,000.000.250.053.30-1.05-80.77%361755.42%
BKNG220708C020050002022-06-23 10:41AM EDT2,005.0014.000.003.200.00--155.93%
BKNG220708C020100002022-06-28 10:21AM EDT2,010.0019.900.003.200.00-1156.80%
BKNG220708C020200002022-06-24 9:54AM EDT2,020.0024.970.003.100.00-11351.14%
BKNG220708C020250002022-06-30 9:58AM EDT2,025.000.990.003.100.00-5251.90%
BKNG220708C020300002022-06-29 11:15AM EDT2,030.002.150.003.100.00-121352.69%
BKNG220708C020350002022-06-28 11:39AM EDT2,035.006.600.003.000.00-1153.15%
BKNG220708C020500002022-07-01 2:27PM EDT2,050.000.960.000.75+0.14+17.07%3249.83%
BKNG220708C020600002022-06-21 3:01PM EDT2,060.0022.970.002.900.00--456.60%
BKNG220708C020650002022-06-24 1:48PM EDT2,065.0010.000.002.900.00-1057.35%
BKNG220708C020700002022-06-29 9:38AM EDT2,070.003.100.002.850.00-1257.92%
BKNG220708C020750002022-06-24 3:06PM EDT2,075.0010.900.002.850.00-1158.66%
BKNG220708C020800002022-06-28 3:03PM EDT2,080.002.000.002.850.00-5659.38%
BKNG220708C020900002022-07-01 10:21AM EDT2,090.001.860.001.15-3.16-62.95%1153.35%
BKNG220708C021000002022-06-28 3:05PM EDT2,100.002.000.002.800.00-82262.09%
BKNG220708C021050002022-06-28 1:44PM EDT2,105.002.300.002.800.00-1262.79%
BKNG220708C021100002022-06-30 12:09PM EDT2,110.000.250.002.800.00-102663.50%
BKNG220708C021150002022-06-24 3:53PM EDT2,115.006.900.002.750.00-1164.04%
BKNG220708C021200002022-06-24 3:43PM EDT2,120.005.700.002.750.00-1364.73%
BKNG220708C021250002022-06-27 9:32AM EDT2,125.006.800.002.750.00-1265.43%
BKNG220708C021300002022-06-27 1:17PM EDT2,130.003.600.000.400.00-101251.66%
BKNG220708C021400002022-06-27 10:37AM EDT2,140.004.380.002.750.00--167.51%
BKNG220708C021450002022-06-28 3:12PM EDT2,145.000.850.002.750.00-8868.19%
BKNG220708C021500002022-06-30 12:11PM EDT2,150.000.150.002.750.00-152168.87%
BKNG220708C021550002022-06-21 11:12AM EDT2,155.0011.600.002.750.00--169.56%
BKNG220708C021650002022-06-13 11:29AM EDT2,165.0028.400.002.700.00--270.72%
BKNG220708C021750002022-06-30 10:15AM EDT2,175.000.190.002.700.00-1072.06%
BKNG220708C021800002022-07-01 10:21AM EDT2,180.001.710.002.70+0.06+3.64%12272.73%
BKNG220708C021900002022-06-10 3:21PM EDT2,190.0068.580.002.700.00--174.05%
BKNG220708C022000002022-06-30 11:33AM EDT2,200.000.300.002.700.00-23475.37%
BKNG220708C022050002022-06-28 1:43PM EDT2,205.000.560.002.700.00-3876.03%
BKNG220708C022100002022-06-22 10:15AM EDT2,210.003.990.002.700.00--176.67%
BKNG220708C022150002022-06-13 11:27AM EDT2,215.0020.200.002.700.00--177.32%
BKNG220708C022350002022-06-15 2:47PM EDT2,235.0015.000.002.700.00-1179.90%
BKNG220708C022500002022-06-15 1:38PM EDT2,250.0012.350.002.700.00--181.81%
BKNG220708C022600002022-06-22 10:02AM EDT2,260.000.050.002.700.00-1383.06%
BKNG220708C022700002022-06-22 10:23AM EDT2,270.004.000.002.700.00--184.31%
BKNG220708C022850002022-06-28 1:46PM EDT2,285.000.250.002.700.00-10286.18%
BKNG220708C022900002022-06-08 10:30AM EDT2,290.00122.370.002.700.00--186.79%
BKNG220708C023000002022-06-23 1:06PM EDT2,300.001.760.002.700.00-1188.01%
BKNG220708C023100002022-06-07 12:06PM EDT2,310.00102.530.002.700.00--189.23%
BKNG220708C023200002022-06-09 1:29PM EDT2,320.0089.740.002.700.00--190.45%
BKNG220708C023350002022-07-01 11:06AM EDT2,335.000.050.002.70-0.20-80.00%11292.25%
BKNG220708C023500002022-06-06 2:37PM EDT2,350.00101.530.002.700.00--294.03%
BKNG220708C023600002022-06-06 10:45AM EDT2,360.00119.390.002.700.00--195.21%
BKNG220708C023700002022-06-06 11:41AM EDT2,370.0097.320.002.700.00--196.39%
BKNG220708C024000002022-06-13 3:56PM EDT2,400.007.200.002.700.00-2299.85%
BKNG220708C024100002022-06-03 1:12PM EDT2,410.0081.900.002.700.00-42101.00%
BKNG220708C024200002022-06-16 10:39AM EDT2,420.001.750.002.700.00-21102.14%
BKNG220708C024500002022-06-16 3:53PM EDT2,450.002.060.002.700.00-11105.52%
BKNG220708C024700002022-06-07 11:18AM EDT2,470.0043.520.002.700.00--1107.72%
BKNG220708C024800002022-06-14 3:34PM EDT2,480.001.500.002.700.00-10108.81%
BKNG220708C025000002022-06-16 3:53PM EDT2,500.001.760.002.700.00-11110.99%
BKNG220708C025200002022-06-21 10:28AM EDT2,520.001.520.002.700.00-14113.16%
BKNG220708C025400002022-06-21 10:28AM EDT2,540.001.410.002.700.00-11115.28%
BKNG220708C025500002022-07-01 1:14PM EDT2,550.003.230.002.70-38.80-92.32%12116.33%
BKNG220708C025600002022-06-21 10:28AM EDT2,560.001.410.002.700.00-10117.38%
BKNG220708C025800002022-06-21 10:28AM EDT2,580.001.450.002.700.00-13119.46%
BKNG220708C026200002022-06-17 10:09AM EDT2,620.000.300.000.050.00-4884.38%
BKNG220708C026500002022-06-03 11:43AM EDT2,650.0014.480.000.050.00-5586.72%
BKNG220708C026600002022-06-02 3:16PM EDT2,660.0020.800.000.050.00--187.50%
BKNG220708C026800002022-06-13 10:40AM EDT2,680.000.450.000.050.00--489.06%
BKNG220708C027000002022-06-13 3:39PM EDT2,700.000.500.000.050.00-131390.23%
BKNG220708C027800002022-06-03 9:30AM EDT2,780.004.700.000.050.00-1196.09%
BKNG220708C030500002022-06-09 9:39AM EDT3,050.000.050.000.050.00-104114.06%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220708P012400002022-06-24 12:57PM EDT1,240.000.350.000.250.00-12090.33%
BKNG220708P013000002022-06-21 10:18AM EDT1,300.000.400.000.500.00-21884.96%
BKNG220708P013400002022-07-01 1:46PM EDT1,340.002.000.002.80+1.65+471.43%1296.24%
BKNG220708P013600002022-06-14 9:36AM EDT1,360.005.300.002.850.00--191.98%
BKNG220708P013800002022-06-03 12:12PM EDT1,380.000.500.002.900.00-2187.76%
BKNG220708P014000002022-06-29 9:43AM EDT1,400.000.750.000.400.00-21764.60%
BKNG220708P014400002022-06-30 3:53PM EDT1,440.001.310.003.300.00-111576.16%
BKNG220708P014500002022-07-01 3:57PM EDT1,450.000.600.000.75-0.90-60.00%7859.96%
BKNG220708P014600002022-07-01 11:14AM EDT1,460.000.950.003.40-0.37-28.03%1572.13%
BKNG220708P014800002022-07-01 10:14AM EDT1,480.001.500.051.75-1.00-40.00%63361.28%
BKNG220708P014900002022-06-29 2:58PM EDT1,490.001.81--0.00---0.00%
BKNG220708P015000002022-07-01 3:53PM EDT1,500.000.990.601.10-2.01-67.00%72256.79%
BKNG220708P015200002022-06-30 11:06AM EDT1,520.005.900.101.550.00-6852.58%
BKNG220708P015400002022-07-01 3:58PM EDT1,540.001.551.603.50-3.35-68.37%8559.11%
BKNG220708P015500002022-07-01 3:06PM EDT1,550.002.720.803.70-1.28-32.00%15155.46%
BKNG220708P015700002022-07-01 3:43PM EDT1,570.002.752.154.10-2.24-44.89%2154.57%
BKNG220708P015800002022-07-01 3:22PM EDT1,580.004.502.455.20-9.50-67.86%11954.63%
BKNG220708P015900002022-06-30 1:25PM EDT1,590.006.50--0.00---0.00%
BKNG220708P016000002022-07-01 3:55PM EDT1,600.004.603.705.50-2.90-38.67%84052.08%
BKNG220708P016200002022-07-01 3:23PM EDT1,620.006.794.707.80-3.61-34.71%3851.11%
BKNG220708P016300002022-07-01 3:45PM EDT1,630.007.305.008.90-6.37-46.60%3253.92%
BKNG220708P016400002022-07-01 3:45PM EDT1,640.008.505.609.90-18.00-67.92%2852.92%
BKNG220708P016500002022-06-30 2:45PM EDT1,650.0015.00--0.00---0.00%
BKNG220708P016600002022-07-01 10:49AM EDT1,660.0020.958.3012.80-7.38-26.05%1851.75%
BKNG220708P016700002022-06-30 1:12PM EDT1,670.0017.63--0.00---0.00%
BKNG220708P016800002022-06-29 11:14AM EDT1,680.0019.4511.1016.50+1.25+6.87%1450.69%
BKNG220708P016900002022-06-30 3:13PM EDT1,690.0026.90--0.00---0.00%
BKNG220708P017000002022-07-01 3:44PM EDT1,700.0019.2016.5021.60-9.96-34.16%351550.28%
BKNG220708P017100002022-06-30 12:44PM EDT1,710.0027.00--0.00---0.00%
BKNG220708P017200002022-07-01 3:31PM EDT1,720.0023.5318.7027.00-7.47-24.10%171148.96%
BKNG220708P017400002022-07-01 11:12AM EDT1,740.0043.5224.2034.00-2.75-5.94%14648.16%
BKNG220708P017500002022-06-30 3:29PM EDT1,750.0050.62--0.00---0.00%
BKNG220708P017600002022-07-01 3:38PM EDT1,760.0039.1032.0040.00-2.63-6.30%17745.03%
BKNG220708P017700002022-06-30 2:56PM EDT1,770.0054.46--0.00---0.00%
BKNG220708P017800002022-07-01 1:50PM EDT1,780.0055.5042.2051.50-10.70-16.16%71146.16%
BKNG220708P017900002022-07-01 3:54PM EDT1,790.0054.0047.5057.00-41.02-43.17%6245.94%
BKNG220708P018000002022-07-01 3:35PM EDT1,800.0061.7353.6063.00+3.23+5.52%152645.87%
BKNG220708P018200002022-06-30 3:21PM EDT1,820.0092.0066.9075.500.00-122745.18%
BKNG220708P018300002022-06-30 11:13AM EDT1,830.00113.3573.5082.500.00-1245.12%
BKNG220708P018400002022-07-01 3:36PM EDT1,840.0088.4581.1090.00+23.45+36.08%1445.31%
BKNG220708P018500002022-07-01 1:51PM EDT1,850.00102.0088.0098.00+9.55+10.33%33145.81%
BKNG220708P018550002022-06-28 10:32AM EDT1,855.0027.8092.00102.000.00-5145.95%
BKNG220708P018600002022-07-01 11:21AM EDT1,860.00116.0096.00106.00+24.20+26.36%31446.02%
BKNG220708P018650002022-06-28 11:53AM EDT1,865.0054.00100.10110.000.00-1146.01%
BKNG220708P018800002022-07-01 2:47PM EDT1,880.00124.74113.50127.50+3.74+3.09%2853.60%
BKNG220708P018900002022-07-01 2:29PM EDT1,890.00140.00120.40135.00+70.00+100.00%1452.61%
BKNG220708P019000002022-07-01 1:22PM EDT1,900.00153.76128.00144.00+18.33+13.53%74053.59%
BKNG220708P019050002022-06-28 12:00PM EDT1,905.0073.75134.60148.900.00-2354.67%
BKNG220708P019100002022-06-28 11:16AM EDT1,910.0065.00137.00153.000.00-1154.41%
BKNG220708P019125002022-06-27 10:00AM EDT1,912.5053.40140.00155.500.00--155.01%
BKNG220708P019150002022-06-29 10:09AM EDT1,915.00180.00142.00158.00+46.00+34.33%3655.60%
BKNG220708P019200002022-06-28 1:08PM EDT1,920.0083.15147.00162.500.00-4355.93%
BKNG220708P019250002022-07-01 1:22PM EDT1,925.00178.23152.00167.50+27.23+18.03%1657.09%
BKNG220708P019300002022-06-21 2:39PM EDT1,930.0079.50156.00172.000.00--257.35%
BKNG220708P019325002022-06-28 10:13AM EDT1,932.5045.40159.00174.500.00-1157.92%
BKNG220708P019400002022-06-29 10:25AM EDT1,940.00207.00166.00181.50+39.77+23.78%3458.68%
BKNG220708P019450002022-06-28 12:00PM EDT1,945.0099.75170.50186.500.00-2459.79%
BKNG220708P019500002022-07-01 3:57PM EDT1,950.00185.03176.40191.50+61.80+50.15%261360.89%
BKNG220708P019550002022-06-28 9:31AM EDT1,955.0070.50180.50196.500.00-1161.98%
BKNG220708P019650002022-06-28 12:45PM EDT1,965.0099.20189.70205.700.00-1162.53%
BKNG220708P019800002022-06-28 1:24PM EDT1,980.00130.91204.00222.500.00-21469.30%
BKNG220708P019850002022-06-21 3:07PM EDT1,985.00107.90209.50227.500.00--170.36%
BKNG220708P019900002022-06-29 11:12AM EDT1,990.00198.90214.50232.500.00-2971.42%
BKNG220708P019950002022-06-27 1:02PM EDT1,995.00108.80218.50237.500.00-2172.47%
BKNG220708P020000002022-07-01 3:59PM EDT2,000.00233.81224.00242.50+23.91+11.39%275973.51%
BKNG220708P020100002022-06-03 9:47AM EDT2,010.0022.40234.00252.500.00-20175.57%
BKNG220708P020200002022-06-13 9:31AM EDT2,020.00109.50244.00262.500.00-1177.61%
BKNG220708P020250002022-06-21 3:44PM EDT2,025.00125.70249.00267.500.00--178.62%
BKNG220708P020400002022-06-13 2:37PM EDT2,040.00130.56264.20282.500.00--152.88%
BKNG220708P020500002022-06-30 11:24AM EDT2,050.00306.77274.00292.500.00-2853.70%
BKNG220708P020850002022-05-31 9:43AM EDT2,085.0065.02348.80362.700.00--2137.21%
BKNG220708P020900002022-06-22 10:14AM EDT2,090.00176.02314.00332.500.00--159.47%
BKNG220708P021000002022-06-29 11:25AM EDT2,100.00314.45323.70342.500.00-4359.70%
BKNG220708P021050002022-06-07 1:27PM EDT2,105.0033.40328.70347.500.00-1260.40%
BKNG220708P021200002022-06-13 9:35AM EDT2,120.00163.13344.00362.500.00-1063.67%
BKNG220708P021400002022-06-21 9:45AM EDT2,140.00224.00364.00382.500.00--066.41%
BKNG220708P021500002022-06-08 11:17AM EDT2,150.0039.80374.10392.500.00--168.16%
BKNG220708P021750002022-06-15 10:06AM EDT2,175.00215.13398.70417.500.00-1069.79%
BKNG220708P021800002022-06-10 3:44PM EDT2,180.00134.79404.00422.500.00--071.77%
BKNG220708P022250002022-05-31 1:04PM EDT2,225.0099.10441.10458.400.00-20078.91%
BKNG220708P022300002022-06-10 11:22AM EDT2,230.00164.40454.10472.500.00-1178.69%
BKNG220708P022350002022-05-31 2:58PM EDT2,235.00105.39465.20481.200.00--0103.87%
BKNG220708P022400002022-06-13 11:33AM EDT2,240.00322.65464.10482.500.00-1079.96%
BKNG220708P022600002022-06-10 10:06AM EDT2,260.00162.10483.80502.500.00--081.05%
BKNG220708P022900002022-06-16 10:58AM EDT2,290.00437.34514.20532.500.00--086.65%
BKNG220708P022950002022-06-16 10:58AM EDT2,295.00441.82519.20537.500.00--087.26%
BKNG220708P023000002022-06-16 10:58AM EDT2,300.00446.09524.20542.500.00-1087.87%
BKNG220708P023100002022-06-16 1:18PM EDT2,310.00454.90533.80552.500.00-1087.11%
BKNG220708P023300002022-06-03 3:59PM EDT2,330.00104.04554.00572.400.00-6090.01%
BKNG220708P023400002022-06-10 2:08PM EDT2,340.00230.50563.70582.400.00-1089.55%
BKNG220708P023600002022-06-06 11:49AM EDT2,360.00107.04584.00602.500.00--094.04%
BKNG220708P024000002022-06-22 2:17PM EDT2,400.00472.90624.20642.500.00--099.71%
BKNG220708P024700002022-06-14 1:43PM EDT2,470.00524.70694.30712.500.00--0108.08%
BKNG220708P027000002022-06-13 11:26AM EDT2,700.00772.70924.10942.500.00--0130.69%
BKNG220708P028000002022-06-15 2:24PM EDT2,800.00853.471,024.101,042.500.00--0140.16%