UK markets close in 7 hours 32 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,329.02-20.60 (-0.88%)
At close: 04:00PM EST
2,324.91 -4.11 (-0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220128C017600002022-01-18 9:40AM EST1,760.00523.500.000.000.00-100.00%
BKNG220128C018000002022-01-25 1:09PM EST1,800.00493.150.000.000.00-300.00%
BKNG220128C018200002022-01-24 9:42AM EST1,820.00472.700.000.000.00-200.00%
BKNG220128C018400002021-12-13 9:37AM EST1,840.00374.10591.50607.500.00-22391.37%
BKNG220128C018500002022-01-24 9:41AM EST1,850.00451.300.000.000.00-100.00%
BKNG220128C019000002022-01-18 12:02AM EST1,900.00436.200.000.000.00-100.00%
BKNG220128C019500002021-12-21 11:37AM EST1,950.00500.90388.00406.200.00-20164.37%
BKNG220128C019600002022-01-21 9:31AM EST1,960.00450.000.000.000.00-100.00%
BKNG220128C019900002022-01-18 9:36AM EST1,990.00433.300.000.000.00--00.00%
BKNG220128C021000002022-01-24 10:22AM EST2,100.00185.000.000.000.00-1500.00%
BKNG220128C021150002022-01-24 9:41AM EST2,115.00184.300.000.000.00-200.00%
BKNG220128C021300002022-01-03 11:40AM EST2,130.00301.780.000.000.00-100.00%
BKNG220128C021400002021-12-15 10:00AM EST2,140.0089.95305.80324.000.00-11256.60%
BKNG220128C021750002022-01-04 9:44AM EST2,175.00327.910.000.000.00--00.00%
BKNG220128C022000002022-01-25 10:19AM EST2,200.00101.810.000.000.00-100.00%
BKNG220128C022200002022-01-25 2:41PM EST2,220.00149.000.000.000.00-200.00%
BKNG220128C022300002022-01-24 12:35PM EST2,230.0076.500.000.000.00-700.00%
BKNG220128C022500002022-01-25 1:44PM EST2,250.0098.000.000.000.00-600.00%
BKNG220128C022550002022-01-24 1:02PM EST2,255.0065.500.000.000.00-100.00%
BKNG220128C022700002022-01-25 10:50AM EST2,270.0071.000.000.000.00-800.00%
BKNG220128C022950002022-01-25 2:52PM EST2,295.0092.400.000.000.00-300.00%
BKNG220128C023000002022-01-25 2:40PM EST2,300.0075.000.000.000.00-12800.00%
BKNG220128C023050002022-01-21 9:30AM EST2,305.00129.000.000.000.00-100.00%
BKNG220128C023100002022-01-25 1:38PM EST2,310.0060.000.000.000.00-300.00%
BKNG220128C023200002022-01-25 3:17PM EST2,320.0070.000.000.000.00-800.00%
BKNG220128C023250002022-01-25 12:35PM EST2,325.0042.600.000.000.00-200.00%
BKNG220128C023300002022-01-25 1:45PM EST2,330.0049.450.000.000.00-200.10%
BKNG220128C023350002022-01-24 2:11PM EST2,335.0047.420.000.000.00-100.78%
BKNG220128C023400002022-01-21 2:31PM EST2,340.0079.000.000.000.00-101.56%
BKNG220128C023450002022-01-25 3:32PM EST2,345.0050.000.000.000.00-201.56%
BKNG220128C023500002022-01-25 11:57AM EST2,350.0032.000.000.000.00-501.56%
BKNG220128C023550002022-01-21 10:24AM EST2,355.0056.300.000.000.00-203.13%
BKNG220128C023600002022-01-25 3:33PM EST2,360.0040.000.000.000.00-6503.13%
BKNG220128C023650002022-01-25 2:56PM EST2,365.0050.000.000.000.00-803.13%
BKNG220128C023700002022-01-25 11:51AM EST2,370.0025.680.000.000.00-1003.13%
BKNG220128C023750002022-01-25 1:37PM EST2,375.0029.400.000.000.00-606.25%
BKNG220128C023800002022-01-25 11:51AM EST2,380.0022.480.000.000.00-406.25%
BKNG220128C023850002022-01-25 2:04PM EST2,385.0028.500.000.000.00-206.25%
BKNG220128C023900002022-01-24 12:33PM EST2,390.0024.000.000.000.00-306.25%
BKNG220128C023950002022-01-24 11:03AM EST2,395.0020.100.000.000.00-106.25%
BKNG220128C024000002022-01-25 1:31PM EST2,400.0020.000.000.000.00-706.25%
BKNG220128C024050002022-01-24 10:43AM EST2,405.0013.300.000.000.00-506.25%
BKNG220128C024100002022-01-24 2:23PM EST2,410.0016.400.000.000.00-706.25%
BKNG220128C024150002022-01-25 1:27PM EST2,415.0016.400.000.000.00-406.25%
BKNG220128C024200002022-01-25 3:54PM EST2,420.0017.300.000.000.00-406.25%
BKNG220128C024250002022-01-24 1:20PM EST2,425.0015.630.000.000.00-106.25%
BKNG220128C024300002022-01-25 1:55PM EST2,430.0017.000.000.000.00-1012.50%
BKNG220128C024350002022-01-25 3:17PM EST2,435.0016.900.000.000.00-2012.50%
BKNG220128C024400002022-01-25 12:51PM EST2,440.0010.480.000.000.00-3012.50%
BKNG220128C024450002022-01-25 1:37PM EST2,445.0010.500.000.000.00-3012.50%
BKNG220128C024500002022-01-25 11:23AM EST2,450.007.800.000.000.00-2012.50%
BKNG220128C024550002022-01-24 3:47PM EST2,455.0013.000.000.000.00-27012.50%
BKNG220128C024600002022-01-25 3:59PM EST2,460.008.300.000.000.00-3012.50%
BKNG220128C024650002022-01-24 1:59PM EST2,465.006.250.000.000.00-1012.50%
BKNG220128C024700002022-01-25 3:47PM EST2,470.009.730.000.000.00-3012.50%
BKNG220128C024750002022-01-25 9:39AM EST2,475.006.000.000.000.00-1012.50%
BKNG220128C024800002022-01-25 2:38PM EST2,480.008.380.000.000.00-5012.50%
BKNG220128C024850002022-01-24 3:33PM EST2,485.007.580.000.000.00-1012.50%
BKNG220128C024900002022-01-25 3:47PM EST2,490.006.000.000.000.00-6012.50%
BKNG220128C024950002022-01-25 3:40PM EST2,495.006.200.000.000.00-3012.50%
BKNG220128C025000002022-01-25 2:53PM EST2,500.006.920.000.000.00-104012.50%
BKNG220128C025050002022-01-25 2:48PM EST2,505.005.300.000.000.00-4012.50%
BKNG220128C025100002022-01-25 11:51AM EST2,510.002.470.000.000.00-5012.50%
BKNG220128C025150002022-01-20 3:24PM EST2,515.001.760.000.000.00-1012.50%
BKNG220128C025200002022-01-25 1:41PM EST2,520.001.950.000.000.00-2012.50%
BKNG220128C025250002022-01-21 3:57PM EST2,525.006.500.000.000.00-3012.50%
BKNG220128C025300002022-01-24 9:52AM EST2,530.002.500.000.000.00-2012.50%
BKNG220128C025400002022-01-24 11:31AM EST2,540.003.100.000.000.00-5025.00%
BKNG220128C025500002022-01-25 2:52PM EST2,550.003.300.000.000.00-9025.00%
BKNG220128C025600002022-01-25 3:11PM EST2,560.001.950.000.000.00-9025.00%
BKNG220128C025700002022-01-25 2:33PM EST2,570.001.980.000.000.00-2025.00%
BKNG220128C025800002022-01-25 2:27PM EST2,580.002.400.000.000.00-1025.00%
BKNG220128C025900002022-01-25 2:51PM EST2,590.000.500.000.000.00-5025.00%
BKNG220128C026000002022-01-24 1:15PM EST2,600.004.700.000.000.00-3025.00%
BKNG220128C026100002022-01-21 12:46PM EST2,610.003.320.000.000.00-7025.00%
BKNG220128C026200002022-01-21 3:03PM EST2,620.002.140.000.000.00-3025.00%
BKNG220128C026300002022-01-06 12:49PM EST2,630.0011.770.000.000.00--025.00%
BKNG220128C026400002022-01-20 2:59PM EST2,640.002.450.000.000.00-2025.00%
BKNG220128C026500002022-01-25 2:01PM EST2,650.000.530.000.000.00-1025.00%
BKNG220128C026600002022-01-18 12:02AM EST2,660.004.900.000.000.00--025.00%
BKNG220128C026700002022-01-13 10:13AM EST2,670.007.000.000.000.00-3025.00%
BKNG220128C026800002022-01-25 2:27PM EST2,680.002.380.000.000.00-1025.00%
BKNG220128C026900002022-01-07 3:56PM EST2,690.005.200.000.000.00-8025.00%
BKNG220128C027000002022-01-25 2:52PM EST2,700.000.060.000.000.00-1025.00%
BKNG220128C027100002022-01-06 11:42AM EST2,710.005.100.000.000.00--025.00%
BKNG220128C027200002022-01-25 3:17PM EST2,720.000.050.000.000.00-2025.00%
BKNG220128C027300002022-01-19 11:38AM EST2,730.000.350.000.000.00--025.00%
BKNG220128C027400002022-01-20 3:27PM EST2,740.002.220.000.000.00-1025.00%
BKNG220128C027600002022-01-18 9:33AM EST2,760.000.900.000.000.00-1025.00%
BKNG220128C029000002022-01-21 3:35PM EST2,900.000.100.000.000.00-3050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220128P017000002022-01-25 3:45PM EST1,700.000.100.000.000.00-3050.00%
BKNG220128P017200002022-01-24 12:17PM EST1,720.001.640.000.000.00-21050.00%
BKNG220128P017600002022-01-25 3:44PM EST1,760.000.220.000.000.00-1050.00%
BKNG220128P017800002022-01-18 11:14AM EST1,780.001.500.000.000.00-10050.00%
BKNG220128P018000002022-01-25 3:02PM EST1,800.000.300.000.000.00-8050.00%
BKNG220128P018200002022-01-25 9:59AM EST1,820.002.750.000.000.00-7050.00%
BKNG220128P018500002022-01-25 11:35AM EST1,850.002.930.000.000.00-41050.00%
BKNG220128P018600002022-01-25 12:22PM EST1,860.001.800.000.000.00-24050.00%
BKNG220128P018800002022-01-19 11:35AM EST1,880.000.650.000.000.00-6050.00%
BKNG220128P019000002022-01-25 3:18PM EST1,900.000.950.000.000.00-33050.00%
BKNG220128P019200002022-01-25 9:31AM EST1,920.003.600.000.000.00-2050.00%
BKNG220128P019400002022-01-25 2:18PM EST1,940.001.710.000.000.00-11050.00%
BKNG220128P019500002022-01-24 1:15PM EST1,950.009.380.000.000.00-6050.00%
BKNG220128P019600002022-01-24 9:30AM EST1,960.004.100.000.000.00-1025.00%
BKNG220128P019800002022-01-25 3:09PM EST1,980.001.910.000.000.00-3025.00%
BKNG220128P020000002022-01-25 3:22PM EST2,000.002.560.000.000.00-47025.00%
BKNG220128P020200002022-01-25 9:45AM EST2,020.008.200.000.000.00-1025.00%
BKNG220128P020300002022-01-24 9:34AM EST2,030.007.540.000.000.00-2025.00%
BKNG220128P020400002022-01-25 9:40AM EST2,040.0010.200.000.000.00-2025.00%
BKNG220128P020500002022-01-25 3:52PM EST2,050.004.700.000.000.00-44025.00%
BKNG220128P020600002022-01-25 9:41AM EST2,060.0010.780.000.000.00-1025.00%
BKNG220128P020700002022-01-03 2:56PM EST2,070.009.600.000.000.00-2025.00%
BKNG220128P020750002022-01-06 1:01PM EST2,075.005.800.000.000.00--025.00%
BKNG220128P020800002022-01-24 12:50PM EST2,080.0025.800.000.000.00-1025.00%
BKNG220128P020850002022-01-24 9:47AM EST2,085.0012.500.000.000.00-1025.00%
BKNG220128P020900002022-01-25 9:36AM EST2,090.0014.180.000.000.00-1025.00%
BKNG220128P020950002022-01-24 9:58AM EST2,095.0016.000.000.000.00-3025.00%
BKNG220128P021000002022-01-25 2:52PM EST2,100.005.500.000.000.00-2025.00%
BKNG220128P021050002022-01-24 11:57AM EST2,105.0026.500.000.000.00-5025.00%
BKNG220128P021100002022-01-06 1:01PM EST2,110.007.500.000.000.00-14025.00%
BKNG220128P021150002022-01-24 2:08PM EST2,115.0016.620.000.000.00-1025.00%
BKNG220128P021200002022-01-25 2:16PM EST2,120.0011.600.000.000.00-2025.00%
BKNG220128P021250002022-01-24 2:38PM EST2,125.0019.840.000.000.00-2025.00%
BKNG220128P021300002022-01-24 2:38PM EST2,130.0020.140.000.000.00-2025.00%
BKNG220128P021350002022-01-24 1:20PM EST2,135.0022.630.000.000.00-3025.00%
BKNG220128P021400002022-01-25 9:58AM EST2,140.0025.800.000.000.00-2012.50%
BKNG220128P021450002022-01-24 1:20PM EST2,145.0024.130.000.000.00-5012.50%
BKNG220128P021500002022-01-25 10:45AM EST2,150.0020.000.000.000.00-1012.50%
BKNG220128P021550002022-01-24 11:25AM EST2,155.0036.400.000.000.00-12012.50%
BKNG220128P021600002022-01-24 10:34AM EST2,160.0029.430.000.000.00-5012.50%
BKNG220128P021650002022-01-21 3:58PM EST2,165.007.200.000.000.00-1012.50%
BKNG220128P021700002022-01-25 3:26PM EST2,170.0011.000.000.000.00-3012.50%
BKNG220128P021750002022-01-25 2:29PM EST2,175.0011.600.000.000.00-2012.50%
BKNG220128P021800002022-01-24 1:44PM EST2,180.0031.900.000.000.00-2012.50%
BKNG220128P021850002022-01-25 10:16AM EST2,185.0030.900.000.000.00-1012.50%
BKNG220128P021900002022-01-25 11:10AM EST2,190.0025.700.000.000.00-3012.50%
BKNG220128P022000002022-01-25 3:31PM EST2,200.0016.500.000.000.00-15012.50%
BKNG220128P022100002022-01-25 10:49AM EST2,210.0027.600.000.000.00-2012.50%
BKNG220128P022200002022-01-25 9:54AM EST2,220.0048.500.000.000.00-1012.50%
BKNG220128P022300002022-01-25 2:50PM EST2,230.0020.600.000.000.00-17012.50%
BKNG220128P022400002022-01-24 11:56AM EST2,240.0033.300.000.000.00-1006.25%
BKNG220128P022450002022-01-25 9:56AM EST2,245.0048.500.000.000.00-406.25%
BKNG220128P022500002022-01-25 3:53PM EST2,250.0023.880.000.000.00-3606.25%
BKNG220128P022550002022-01-25 1:50PM EST2,255.0026.100.000.000.00-406.25%
BKNG220128P022600002022-01-25 11:00AM EST2,260.0049.150.000.000.00-606.25%
BKNG220128P022650002022-01-25 12:22PM EST2,265.0045.000.000.000.00-206.25%
BKNG220128P022700002022-01-25 2:59PM EST2,270.0020.000.000.000.00-1206.25%
BKNG220128P022750002022-01-25 1:38PM EST2,275.0034.100.000.000.00-1106.25%
BKNG220128P022800002022-01-25 2:44PM EST2,280.0025.500.000.000.00-1306.25%
BKNG220128P022850002022-01-25 1:19PM EST2,285.0046.470.000.000.00-603.13%
BKNG220128P022900002022-01-25 9:51AM EST2,290.0065.400.000.000.00-303.13%
BKNG220128P022950002022-01-25 1:03PM EST2,295.0058.000.000.000.00-303.13%
BKNG220128P023000002022-01-25 3:53PM EST2,300.0037.880.000.000.00-1803.13%
BKNG220128P023050002022-01-24 2:03PM EST2,305.0058.100.000.000.00-403.13%
BKNG220128P023100002022-01-25 2:55PM EST2,310.0032.350.000.000.00-401.56%
BKNG220128P023150002022-01-25 9:58AM EST2,315.0094.500.000.000.00-201.56%
BKNG220128P023200002022-01-25 3:31PM EST2,320.0043.700.000.000.00-800.78%
BKNG220128P023250002022-01-25 1:45PM EST2,325.0049.800.000.000.00-2100.39%
BKNG220128P023300002022-01-25 2:02PM EST2,330.0048.410.000.000.00-200.00%
BKNG220128P023350002022-01-25 3:51PM EST2,335.0053.270.000.000.00-800.00%
BKNG220128P023400002022-01-25 2:55PM EST2,340.0042.300.000.000.00-700.00%
BKNG220128P023450002022-01-25 9:55AM EST2,345.00117.200.000.000.00-400.00%
BKNG220128P023500002022-01-25 2:49PM EST2,350.0047.000.000.000.00-500.00%
BKNG220128P023550002022-01-24 10:00AM EST2,355.0097.400.000.000.00-100.00%
BKNG220128P023600002022-01-25 3:15PM EST2,360.0055.000.000.000.00-200.00%
BKNG220128P023650002022-01-25 3:40PM EST2,365.0062.700.000.000.00-200.00%
BKNG220128P023700002022-01-25 11:20AM EST2,370.0094.500.000.000.00-100.00%
BKNG220128P023750002022-01-24 9:41AM EST2,375.0094.500.000.000.00-100.00%
BKNG220128P023800002022-01-25 2:43PM EST2,380.0060.400.000.000.00-400.00%
BKNG220128P023850002022-01-25 1:46PM EST2,385.0088.800.000.000.00-200.00%
BKNG220128P023900002022-01-25 3:06PM EST2,390.0069.500.000.000.00-100.00%
BKNG220128P023950002022-01-20 3:36PM EST2,395.00184.590.000.000.00-1100.00%
BKNG220128P024000002022-01-25 10:35AM EST2,400.00144.100.000.000.00-100.00%
BKNG220128P024050002022-01-25 9:58AM EST2,405.00148.300.000.000.00-200.00%
BKNG220128P024100002022-01-21 3:54PM EST2,410.00152.280.000.000.00-100.00%
BKNG220128P024150002022-01-25 3:54PM EST2,415.00103.000.000.000.00-1000.00%
BKNG220128P024200002022-01-21 12:17PM EST2,420.0065.820.000.000.00-100.00%
BKNG220128P024250002022-01-24 3:18PM EST2,425.00121.460.000.000.00-200.00%
BKNG220128P024300002022-01-21 12:17PM EST2,430.0071.580.000.000.00-200.00%
BKNG220128P024350002022-01-24 3:17PM EST2,435.00129.500.000.000.00-100.00%
BKNG220128P024400002022-01-21 1:00PM EST2,440.0072.400.000.000.00-400.00%
BKNG220128P024450002022-01-20 10:14AM EST2,445.00149.100.000.000.00-100.00%
BKNG220128P024500002022-01-21 12:52PM EST2,450.00215.000.000.000.00-100.00%
BKNG220128P024550002022-01-20 3:58PM EST2,455.0058.300.000.000.00-1500.00%
BKNG220128P024600002022-01-21 3:37PM EST2,460.00129.720.000.000.00-400.00%
BKNG220128P024650002022-01-20 3:20PM EST2,465.0048.000.000.000.00-100.00%
BKNG220128P024700002022-01-21 10:58AM EST2,470.0094.300.000.000.00-200.00%
BKNG220128P024750002022-01-21 10:50AM EST2,475.0093.000.000.000.00-100.00%
BKNG220128P024800002022-01-21 12:49PM EST2,480.00103.000.000.000.00-100.00%
BKNG220128P024850002022-01-21 10:08AM EST2,485.00123.600.000.000.00-100.00%
BKNG220128P024900002022-01-21 3:00PM EST2,490.00198.500.000.000.00-100.00%
BKNG220128P024950002022-01-25 3:01PM EST2,495.00142.500.000.000.00-100.00%
BKNG220128P025000002022-01-24 3:00PM EST2,500.00200.110.000.000.00-400.00%
BKNG220128P025050002022-01-25 3:01PM EST2,505.00151.500.000.000.00-100.00%
BKNG220128P025100002022-01-20 2:45PM EST2,510.0068.900.000.000.00-100.00%
BKNG220128P025150002022-01-20 3:40PM EST2,515.0091.000.000.000.00--00.00%
BKNG220128P025200002022-01-25 9:39AM EST2,520.00223.100.000.000.00-100.00%
BKNG220128P025250002022-01-24 12:01AM EST2,525.0085.200.000.000.00--00.00%
BKNG220128P025300002022-01-21 10:27AM EST2,530.00166.250.000.000.00-400.00%
BKNG220128P025400002022-01-25 10:25AM EST2,540.00287.500.000.000.00-100.00%
BKNG220128P025500002022-01-24 9:51AM EST2,550.00295.000.000.000.00-200.00%
BKNG220128P025600002022-01-25 9:39AM EST2,560.00261.400.000.000.00-100.00%
BKNG220128P025700002022-01-20 2:40PM EST2,570.00116.200.000.000.00--00.00%
BKNG220128P025800002022-01-20 2:56PM EST2,580.00128.100.000.000.00--00.00%
BKNG220128P025900002022-01-20 2:44PM EST2,590.00132.600.000.000.00-100.00%
BKNG220128P026000002022-01-24 12:05PM EST2,600.00364.950.000.000.00-100.00%
BKNG220128P026100002022-01-18 10:18AM EST2,610.00183.500.000.000.00--00.00%
BKNG220128P026200002022-01-18 9:43AM EST2,620.00188.000.000.000.00--00.00%
BKNG220128P027000002022-01-03 9:48AM EST2,700.00287.000.000.000.00--00.00%
BKNG220128P027300002022-01-19 9:30AM EST2,730.00353.900.000.000.00--00.00%
BKNG220128P028400002022-01-18 12:12AM EST2,840.00400.000.000.000.00-100.00%
BKNG220128P028900002022-01-18 12:12AM EST2,890.00422.500.000.000.00--00.00%
BKNG220128P029000002022-01-18 12:12AM EST2,900.00583.900.000.000.00-100.00%