NasdaqGS - Nasdaq Real Time Price USD
Booking Holdings Inc. (BKNG)
5,317.07
+79.33
+(1.51%)
At close: May 16 at 4:00:01 PM EDT
5,279.00
-38.07
(-0.72%)
After hours: May 16 at 7:59:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250523C03000000 | 5/1/2025 10:34 AM | 3000 | 2,112.61 | 2,300.10 | 2,333.90 | 0.00 | 0.00% | - | 1 | 226.92% |
| BKNG250523C03050000 | 5/1/2025 10:36 AM | 3050 | 2,070.05 | 2,250.10 | 2,283.90 | 0.00 | 0.00% | - | 1 | 221.18% |
| BKNG250523C03070000 | 4/9/2025 10:03 AM | 3070 | 1,188.00 | 1,994.80 | 2,027.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C03100000 | 5/1/2025 10:34 AM | 3100 | 2,012.92 | 2,200.20 | 2,234.00 | 0.00 | 0.00% | - | 1 | 108.59% |
| BKNG250523C03120000 | 4/9/2025 10:00 AM | 3120 | 1,112.00 | 1,944.90 | 1,977.40 | 0.00 | 0.00% | - | 3 | 0.00% |
| BKNG250523C03130000 | 4/14/2025 1:00 PM | 3130 | 1,508.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BKNG250523C03140000 | 4/9/2025 10:03 AM | 3140 | 1,124.00 | 1,925.40 | 1,957.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C03150000 | 5/1/2025 10:36 AM | 3150 | 1,970.35 | 2,150.20 | 2,184.00 | 0.00 | 0.00% | - | 1 | 105.47% |
| BKNG250523C03160000 | 4/9/2025 1:40 PM | 3160 | 1,359.30 | 1,905.00 | 1,937.50 | 0.00 | 0.00% | - | 5 | 0.00% |
| BKNG250523C03210000 | 4/9/2025 10:00 AM | 3210 | 1,032.00 | 1,855.10 | 1,887.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C03230000 | 4/9/2025 2:00 PM | 3230 | 1,416.00 | 1,835.20 | 1,867.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C03260000 | 4/9/2025 10:00 AM | 3260 | 988.00 | 1,805.70 | 1,837.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C03320000 | 4/9/2025 10:00 AM | 3320 | 936.00 | 1,745.40 | 1,778.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C03480000 | 4/9/2025 1:40 PM | 3480 | 1,062.50 | 1,586.30 | 1,618.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C03500000 | 5/8/2025 11:05 AM | 3500 | 1,670.00 | 1,805.10 | 1,834.40 | 0.00 | 0.00% | 3 | 1 | 130.14% |
| BKNG250523C03520000 | 4/7/2025 10:33 AM | 3520 | 876.00 | 1,546.40 | 1,578.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C03600000 | 4/9/2025 1:58 PM | 3600 | 1,047.90 | 1,466.70 | 1,498.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C03900000 | 5/8/2025 11:05 AM | 3900 | 1,272.50 | 1,405.50 | 1,434.90 | 0.00 | 0.00% | - | 3 | 101.70% |
| BKNG250523C03960000 | 4/9/2025 10:03 AM | 3960 | 466.60 | 1,108.50 | 1,140.60 | 0.00 | 0.00% | - | 2 | 0.00% |
| BKNG250523C04020000 | 4/9/2025 10:03 AM | 4020 | 427.20 | 1,049.10 | 1,081.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| BKNG250523C04100000 | 5/2/2025 9:30 AM | 4100 | 1,071.75 | 1,205.60 | 1,235.20 | 0.00 | 0.00% | 1 | 0 | 87.88% |
| BKNG250523C04160000 | 4/10/2025 1:02 PM | 4160 | 524.00 | 910.20 | 942.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C04180000 | 5/2/2025 9:30 AM | 4180 | 992.55 | 1,125.80 | 1,155.40 | 0.00 | 0.00% | 1 | 1 | 82.85% |
| BKNG250523C04200000 | 5/14/2025 9:53 AM | 4200 | 1,072.00 | 1,105.00 | 1,135.40 | 0.00 | 0.00% | 3 | 4 | 79.99% |
| BKNG250523C04220000 | 4/9/2025 10:03 AM | 4220 | 308.80 | 850.80 | 883.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| BKNG250523C04240000 | 4/15/2025 9:30 AM | 4240 | 502.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BKNG250523C04290000 | 5/16/2025 11:19 AM | 4290 | 1,000.00 | 1,015.10 | 1,045.70 | 216.00 | 27.55% | 4 | 1 | 74.37% |
| BKNG250523C04300000 | 5/12/2025 10:15 AM | 4300 | 860.00 | 1,003.70 | 1,035.50 | 0.00 | 0.00% | 4 | 3 | 70.79% |
| BKNG250523C04320000 | 5/12/2025 10:54 AM | 4320 | 860.00 | 984.70 | 1,015.60 | 0.00 | 0.00% | 1 | 2 | 71.44% |
| BKNG250523C04330000 | 4/29/2025 11:44 AM | 4330 | 615.30 | 974.70 | 1,005.70 | 0.00 | 0.00% | - | 1 | 70.92% |
| BKNG250523C04340000 | 5/12/2025 10:54 AM | 4340 | 840.00 | 966.40 | 995.60 | 0.00 | 0.00% | 1 | 2 | 72.70% |
| BKNG250523C04400000 | 5/15/2025 2:53 PM | 4400 | 867.36 | 902.80 | 935.80 | 0.00 | 0.00% | 1 | 98 | 62.92% |
| BKNG250523C04410000 | 5/15/2025 2:53 PM | 4410 | 857.42 | 893.90 | 925.80 | 0.00 | 0.00% | 1 | 1 | 64.26% |
| BKNG250523C04420000 | 4/8/2025 3:25 PM | 4420 | 194.00 | 656.10 | 684.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C04450000 | 5/9/2025 3:55 PM | 4450 | 658.50 | 855.50 | 885.40 | 0.00 | 0.00% | - | 11 | 63.42% |
| BKNG250523C04470000 | 5/13/2025 9:36 AM | 4470 | 744.00 | 836.60 | 865.90 | 0.00 | 0.00% | 5 | 6 | 64.18% |
| BKNG250523C04490000 | 4/16/2025 2:42 PM | 4490 | 292.10 | 812.10 | 846.00 | 0.00 | 0.00% | - | 1 | 56.06% |
| BKNG250523C04500000 | 5/9/2025 2:56 PM | 4500 | 596.19 | 805.50 | 835.50 | 0.00 | 0.00% | 199 | 97 | 60.13% |
| BKNG250523C04510000 | 5/9/2025 1:10 PM | 4510 | 586.18 | 793.00 | 826.00 | 0.00 | 0.00% | - | 1 | 56.40% |
| BKNG250523C04520000 | 4/29/2025 2:30 PM | 4520 | 462.45 | 785.20 | 815.20 | 0.00 | 0.00% | 1 | 0 | 57.92% |
| BKNG250523C04540000 | 4/11/2025 12:32 PM | 4540 | 300.00 | 728.90 | 758.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BKNG250523C04550000 | 5/9/2025 3:55 PM | 4550 | 561.60 | 756.80 | 785.20 | 0.00 | 0.00% | 22 | 11 | 57.97% |
| BKNG250523C04570000 | 4/7/2025 9:36 AM | 4570 | 156.00 | 508.90 | 541.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C04600000 | 5/13/2025 2:14 PM | 4600 | 700.00 | 705.70 | 734.70 | 0.00 | 0.00% | 6 | 6 | 52.52% |
| BKNG250523C04620000 | 4/3/2025 9:30 AM | 4620 | 211.00 | 590.50 | 620.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| BKNG250523C04630000 | 5/2/2025 1:14 PM | 4630 | 555.40 | 676.90 | 706.10 | 0.00 | 0.00% | 2 | 3 | 53.51% |
| BKNG250523C04640000 | 4/22/2025 12:43 PM | 4640 | 219.60 | 666.80 | 695.70 | 0.00 | 0.00% | - | 1 | 52.28% |
| BKNG250523C04650000 | 5/2/2025 1:14 PM | 4650 | 534.80 | 657.10 | 685.40 | 0.00 | 0.00% | 2 | 1 | 51.59% |
| BKNG250523C04690000 | 4/29/2025 11:44 AM | 4690 | 329.30 | 613.30 | 646.60 | 0.00 | 0.00% | - | 1 | 67.62% |
| BKNG250523C04700000 | 4/22/2025 11:20 AM | 4700 | 168.50 | 604.10 | 636.60 | 0.00 | 0.00% | - | 1 | 66.75% |
| BKNG250523C04730000 | 4/29/2025 11:44 AM | 4730 | 302.50 | 576.70 | 605.50 | 0.00 | 0.00% | - | 1 | 63.17% |
| BKNG250523C04740000 | 4/30/2025 10:55 AM | 4740 | 255.38 | 566.20 | 596.70 | 0.00 | 0.00% | - | 2 | 63.34% |
| BKNG250523C04770000 | 5/14/2025 1:04 PM | 4770 | 453.85 | 532.70 | 566.80 | 0.00 | 0.00% | 1 | 2 | 60.80% |
| BKNG250523C04780000 | 5/15/2025 1:03 PM | 4780 | 510.40 | 526.30 | 553.60 | 0.00 | 0.00% | 1 | 1 | 57.19% |
| BKNG250523C04790000 | 4/21/2025 10:31 AM | 4790 | 103.40 | 512.80 | 546.80 | 0.00 | 0.00% | - | 1 | 59.04% |
| BKNG250523C04800000 | 5/14/2025 11:39 AM | 4800 | 432.72 | 503.80 | 533.80 | 0.00 | 0.00% | 1 | 3 | 55.66% |
| BKNG250523C04810000 | 4/30/2025 2:10 PM | 4810 | 244.30 | 492.90 | 526.90 | 0.00 | 0.00% | - | 1 | 57.36% |
| BKNG250523C04830000 | 4/10/2025 9:30 AM | 4830 | 146.50 | 281.00 | 303.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| BKNG250523C04840000 | 5/15/2025 1:03 PM | 4840 | 451.30 | 463.00 | 497.20 | 0.00 | 0.00% | 1 | 1 | 54.95% |
| BKNG250523C04850000 | 5/9/2025 3:03 PM | 4850 | 277.10 | 456.90 | 487.10 | 0.00 | 0.00% | 3 | 7 | 53.99% |
| BKNG250523C04860000 | 5/16/2025 12:22 PM | 4860 | 460.77 | 446.90 | 476.00 | 265.37 | 135.81% | 1 | 1 | 52.26% |
| BKNG250523C04870000 | 5/14/2025 2:45 PM | 4870 | 348.20 | 433.20 | 467.20 | 0.00 | 0.00% | 1 | 2 | 52.29% |
| BKNG250523C04880000 | 5/13/2025 10:28 AM | 4880 | 381.68 | 427.20 | 455.80 | 0.00 | 0.00% | 6 | 9 | 50.35% |
| BKNG250523C04890000 | 5/14/2025 1:42 PM | 4890 | 326.91 | 416.70 | 446.70 | 0.00 | 0.00% | 1 | 3 | 50.14% |
| BKNG250523C04900000 | 5/16/2025 1:55 PM | 4900 | 412.91 | 404.80 | 434.00 | 94.98 | 29.87% | 3 | 10 | 47.23% |
| BKNG250523C04910000 | 5/9/2025 10:22 AM | 4910 | 224.30 | 397.10 | 427.60 | 0.00 | 0.00% | 4 | 2 | 49.01% |
| BKNG250523C04920000 | 5/12/2025 11:02 AM | 4920 | 287.20 | 387.90 | 417.70 | 0.00 | 0.00% | 16 | 9 | 48.18% |
| BKNG250523C04930000 | 5/1/2025 11:15 AM | 4930 | 301.00 | 378.00 | 407.80 | 0.00 | 0.00% | - | 4 | 47.34% |
| BKNG250523C04940000 | 5/12/2025 11:02 AM | 4940 | 268.10 | 364.60 | 397.20 | 0.00 | 0.00% | 2 | 1 | 46.03% |
| BKNG250523C04950000 | 5/9/2025 10:55 AM | 4950 | 185.60 | 355.60 | 388.00 | 0.00 | 0.00% | 2 | 3 | 45.67% |
| BKNG250523C04960000 | 5/9/2025 10:55 AM | 4960 | 178.20 | 345.00 | 378.30 | 0.00 | 0.00% | 6 | 3 | 44.96% |
| BKNG250523C04970000 | 5/12/2025 11:02 AM | 4970 | 239.40 | 335.60 | 365.60 | 0.00 | 0.00% | 3 | 3 | 42.24% |
| BKNG250523C04980000 | 5/9/2025 10:54 AM | 4980 | 163.70 | 328.60 | 357.20 | 0.00 | 0.00% | 2 | 4 | 42.41% |
| BKNG250523C04990000 | 5/9/2025 10:55 AM | 4990 | 160.30 | 315.80 | 345.80 | 0.00 | 0.00% | 1 | 5 | 40.58% |
| BKNG250523C05000000 | 5/16/2025 2:43 PM | 5000 | 311.50 | 306.00 | 339.20 | 32.60 | 11.69% | 2 | 6 | 41.84% |
| BKNG250523C05010000 | 5/12/2025 9:43 AM | 5010 | 197.10 | 296.00 | 329.60 | 0.00 | 0.00% | 1 | 2 | 41.15% |
| BKNG250523C05020000 | 4/30/2025 11:47 AM | 5020 | 99.70 | 289.60 | 319.90 | 0.00 | 0.00% | - | 1 | 40.39% |
| BKNG250523C05030000 | 5/14/2025 2:00 PM | 5030 | 205.63 | 280.00 | 310.30 | 0.00 | 0.00% | 1 | 2 | 39.68% |
| BKNG250523C05040000 | 5/14/2025 2:00 PM | 5040 | 197.07 | 267.80 | 298.60 | 0.00 | 0.00% | 1 | 5 | 37.74% |
| BKNG250523C05050000 | 5/12/2025 12:26 PM | 5050 | 188.20 | 258.30 | 289.10 | 0.00 | 0.00% | 2 | 5 | 37.08% |
| BKNG250523C05060000 | 5/6/2025 12:21 PM | 5060 | 212.60 | 248.90 | 280.30 | 0.00 | 0.00% | 4 | 2 | 36.81% |
| BKNG250523C05070000 | 4/25/2025 12:31 PM | 5070 | 107.40 | 240.10 | 270.10 | 0.00 | 0.00% | 2 | 2 | 35.74% |
| BKNG250523C05080000 | 5/16/2025 2:06 PM | 5080 | 233.68 | 231.50 | 260.90 | 41.28 | 21.46% | 1 | 1 | 35.20% |
| BKNG250523C05090000 | 5/16/2025 2:13 PM | 5090 | 218.65 | 223.10 | 251.70 | 35.35 | 19.29% | 2 | 4 | 34.65% |
| BKNG250523C05100000 | 5/16/2025 3:45 PM | 5100 | 226.95 | 217.90 | 242.70 | 49.99 | 28.25% | 2 | 7 | 34.17% |
| BKNG250523C05110000 | 5/8/2025 11:26 AM | 5110 | 191.50 | 210.10 | 234.00 | 0.00 | 0.00% | - | 2 | 33.81% |
| BKNG250523C05115000 | 5/16/2025 2:41 PM | 5115 | 202.05 | 205.50 | 229.50 | 30.61 | 17.85% | 1 | 1 | 33.55% |
| BKNG250523C05120000 | 5/13/2025 10:03 AM | 5120 | 167.62 | 200.10 | 224.90 | 0.00 | 0.00% | 2 | 7 | 33.23% |
| BKNG250523C05125000 | 5/13/2025 10:03 AM | 5125 | 163.95 | 196.00 | 220.70 | 0.00 | 0.00% | 1 | 16 | 33.10% |
| BKNG250523C05130000 | 5/14/2025 1:04 PM | 5130 | 135.60 | 186.40 | 218.30 | 0.00 | 0.00% | 1 | 2 | 33.80% |
| BKNG250523C05140000 | 5/13/2025 9:42 AM | 5140 | 135.56 | 177.40 | 209.70 | 0.00 | 0.00% | 2 | 1 | 33.37% |
| BKNG250523C05145000 | 5/12/2025 9:49 AM | 5145 | 94.70 | 178.40 | 203.20 | 0.00 | 0.00% | 2 | 6 | 32.15% |
| BKNG250523C05150000 | 5/14/2025 12:17 PM | 5150 | 127.68 | 173.80 | 198.30 | 0.00 | 0.00% | 1 | 6 | 31.65% |
| BKNG250523C05155000 | 5/7/2025 2:20 PM | 5155 | 147.60 | 169.00 | 193.80 | 0.00 | 0.00% | - | 1 | 31.33% |
| BKNG250523C05160000 | 5/12/2025 11:46 AM | 5160 | 112.41 | 159.80 | 192.60 | 0.00 | 0.00% | 8 | 4 | 32.45% |
| BKNG250523C05165000 | 5/14/2025 11:18 AM | 5165 | 125.90 | 160.90 | 185.40 | 0.00 | 0.00% | 2 | 2 | 30.94% |
| BKNG250523C05170000 | 5/16/2025 11:46 AM | 5170 | 161.10 | 157.90 | 181.90 | 51.00 | 46.32% | 4 | 1 | 31.02% |
| BKNG250523C05175000 | 5/13/2025 10:17 AM | 5175 | 128.00 | 152.80 | 177.70 | 0.00 | 0.00% | 1 | 2 | 30.80% |
| BKNG250523C05180000 | 5/16/2025 12:23 PM | 5180 | 158.00 | 148.90 | 170.50 | 19.00 | 13.67% | 7 | 5 | 29.30% |
| BKNG250523C05185000 | 5/14/2025 11:18 AM | 5185 | 115.00 | 144.90 | 169.70 | 0.00 | 0.00% | 2 | 2 | 30.48% |
| BKNG250523C05190000 | 5/15/2025 1:31 PM | 5190 | 135.72 | 140.80 | 165.60 | 0.00 | 0.00% | 1 | 2 | 30.26% |
| BKNG250523C05195000 | 5/16/2025 9:50 AM | 5195 | 103.60 | 137.40 | 158.40 | -29.43 | -22.12% | 2 | 1 | 28.78% |
| BKNG250523C05200000 | 5/16/2025 3:53 PM | 5200 | 143.00 | 133.40 | 155.40 | 41.00 | 40.20% | 6 | 8 | 29.00% |
| BKNG250523C05205000 | 5/9/2025 10:05 AM | 5205 | 76.61 | 129.00 | 153.80 | 0.00 | 0.00% | - | 0 | 29.75% |
| BKNG250523C05210000 | 5/16/2025 1:14 PM | 5210 | 126.00 | 125.60 | 146.80 | 38.10 | 43.34% | 6 | 3 | 28.35% |
| BKNG250523C05220000 | 5/15/2025 12:09 PM | 5220 | 105.00 | 118.00 | 141.20 | 0.00 | 0.00% | 1 | 3 | 28.82% |
| BKNG250523C05225000 | 5/16/2025 9:59 AM | 5225 | 89.00 | 116.20 | 135.80 | 4.00 | 4.71% | 2 | 2 | 28.03% |
| BKNG250523C05230000 | 5/15/2025 12:19 PM | 5230 | 75.00 | 110.60 | 132.70 | -18.86 | -20.09% | 1 | 2 | 28.11% |
| BKNG250523C05240000 | 5/15/2025 11:23 AM | 5240 | 80.86 | 103.30 | 125.90 | 0.00 | 0.00% | 1 | 6 | 28.00% |
| BKNG250523C05250000 | 5/16/2025 1:28 PM | 5250 | 105.00 | 95.00 | 111.90 | 35.00 | 50.00% | 11 | 29 | 25.20% |
| BKNG250523C05260000 | 5/16/2025 10:32 AM | 5260 | 83.15 | 91.40 | 109.60 | 3.15 | 3.94% | 3 | 2 | 26.61% |
| BKNG250523C05270000 | 5/16/2025 3:57 PM | 5270 | 95.24 | 84.10 | 103.90 | 22.23 | 30.45% | 13 | 8 | 26.71% |
| BKNG250523C05280000 | 5/13/2025 1:19 PM | 5280 | 81.10 | 76.80 | 96.40 | -5.29 | -6.12% | 1 | 5 | 26.11% |
| BKNG250523C05300000 | 5/16/2025 3:32 PM | 5300 | 77.50 | 66.20 | 80.90 | 27.00 | 53.47% | 30 | 20 | 24.56% |
| BKNG250523C05310000 | 5/16/2025 3:56 PM | 5310 | 69.80 | 61.20 | 75.00 | 19.65 | 39.18% | 9 | 5 | 24.32% |
| BKNG250523C05330000 | 5/15/2025 11:25 AM | 5330 | 57.80 | 49.10 | 67.40 | 6.80 | 13.33% | 2 | 4 | 25.05% |
| BKNG250523C05350000 | 5/16/2025 3:34 PM | 5350 | 49.05 | 37.20 | 53.80 | 7.55 | 18.19% | 15 | 7 | 23.42% |
| BKNG250523C05360000 | 5/16/2025 10:28 AM | 5360 | 29.35 | 33.50 | 51.60 | -4.05 | -12.13% | 1 | 3 | 24.08% |
| BKNG250523C05390000 | 5/14/2025 1:16 PM | 5390 | 20.00 | 23.10 | 42.00 | 0.00 | 0.00% | 1 | 1 | 24.59% |
| BKNG250523C05400000 | 5/16/2025 3:46 PM | 5400 | 29.50 | 22.90 | 37.60 | 7.50 | 34.09% | 46 | 8 | 24.17% |
| BKNG250523C05450000 | 5/16/2025 3:45 PM | 5450 | 16.55 | 11.10 | 18.40 | 5.75 | 53.24% | 22 | 10 | 21.55% |
| BKNG250523C05460000 | 5/16/2025 3:24 PM | 5460 | 14.10 | 6.50 | 17.60 | 2.13 | 17.79% | 5 | 4 | 22.10% |
| BKNG250523C05500000 | 5/16/2025 3:32 PM | 5500 | 8.50 | 7.30 | 9.90 | -1.50 | -15.00% | 48 | 116 | 21.25% |
| BKNG250523C05520000 | 5/2/2025 11:43 AM | 5520 | 23.80 | 0.00 | 20.00 | 0.00 | 0.00% | 2 | 1 | 28.70% |
| BKNG250523C05550000 | 5/16/2025 3:00 PM | 5550 | 5.00 | 2.90 | 6.40 | 1.10 | 28.21% | 4 | 22 | 22.38% |
| BKNG250523C05560000 | 5/9/2025 9:53 AM | 5560 | 10.41 | 0.00 | 6.80 | 0.00 | 0.00% | - | 2 | 23.42% |
| BKNG250523C05580000 | 4/29/2025 12:43 PM | 5580 | 16.00 | 0.00 | 13.30 | 0.00 | 0.00% | 48 | 3 | 29.72% |
| BKNG250523C05600000 | 5/12/2025 11:00 AM | 5600 | 12.00 | 0.50 | 12.60 | 0.00 | 0.00% | 2 | 59 | 30.77% |
| BKNG250523C05620000 | 5/1/2025 3:57 PM | 5620 | 14.86 | 0.00 | 12.10 | 0.00 | 0.00% | 1 | 2 | 31.89% |
| BKNG250523C05640000 | 5/14/2025 11:31 AM | 5640 | 2.00 | 0.00 | 11.60 | 0.00 | 0.00% | 2 | 2 | 32.97% |
| BKNG250523C05700000 | 5/16/2025 2:36 PM | 5700 | 4.29 | 0.00 | 8.20 | -6.41 | -59.91% | 2 | 1 | 34.19% |
| BKNG250523C05750000 | 5/9/2025 3:43 PM | 5750 | 2.00 | 0.00 | 17.20 | 0.00 | 0.00% | - | 1 | 45.00% |
| BKNG250523C06000000 | 5/7/2025 2:10 PM | 6000 | 8.07 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 37.54% |
| BKNG250523C06200000 | 5/1/2025 2:07 PM | 6200 | 12.20 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 41.70% |
| BKNG250523C06500000 | 4/10/2025 1:07 PM | 6500 | 24.10 | 0.00 | 17.10 | 0.00 | 0.00% | - | 1 | 79.30% |
| BKNG250523C06600000 | 5/16/2025 11:38 AM | 6600 | 0.05 | 0.00 | 17.10 | -10.55 | -99.53% | 1 | 1 | 84.12% |
| BKNG250523C06700000 | 5/16/2025 11:32 AM | 6700 | 0.05 | 0.00 | 17.10 | -10.45 | -99.52% | 3 | 3 | 88.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250523P02840000 | 5/1/2025 11:01 AM | 2840 | 7.25 | 0.00 | 17.00 | 0.00 | 0.00% | 1 | 1 | 219.98% |
| BKNG250523P03070000 | 4/15/2025 11:10 AM | 3070 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BKNG250523P03100000 | 5/1/2025 1:06 PM | 3100 | 5.40 | 0.00 | 10.50 | 0.00 | 0.00% | - | 1 | 179.12% |
| BKNG250523P03120000 | 5/8/2025 10:20 AM | 3120 | 0.50 | 0.00 | 17.10 | 0.00 | 0.00% | - | 1 | 190.43% |
| BKNG250523P03420000 | 4/8/2025 9:34 AM | 3420 | 46.30 | 0.00 | 17.30 | 0.00 | 0.00% | 1 | 1 | 161.47% |
| BKNG250523P03480000 | 5/2/2025 2:19 PM | 3480 | 5.50 | 0.00 | 17.10 | 0.00 | 0.00% | 1 | 1 | 155.60% |
| BKNG250523P03550000 | 4/9/2025 10:16 AM | 3550 | 109.89 | 0.00 | 17.50 | 0.00 | 0.00% | - | 1 | 149.76% |
| BKNG250523P03580000 | 4/16/2025 10:33 AM | 3580 | 30.80 | 0.00 | 10.10 | 0.00 | 0.00% | - | 1 | 135.07% |
| BKNG250523P03640000 | 4/14/2025 9:31 AM | 3640 | 36.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BKNG250523P03660000 | 4/15/2025 11:37 AM | 3660 | 34.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BKNG250523P03700000 | 5/2/2025 1:46 PM | 3700 | 1.00 | 0.00 | 17.10 | 0.00 | 0.00% | 1 | 1 | 135.82% |
| BKNG250523P03760000 | 5/15/2025 2:48 PM | 3760 | 0.30 | 0.00 | 17.10 | 0.00 | 0.00% | 4 | 4 | 130.60% |
| BKNG250523P03780000 | 4/23/2025 10:49 AM | 3780 | 20.00 | 0.00 | 17.10 | 0.00 | 0.00% | 1 | 0 | 128.87% |
| BKNG250523P03800000 | 5/12/2025 3:15 PM | 3800 | 1.20 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 2 | 85.35% |
| BKNG250523P03860000 | 4/29/2025 3:47 PM | 3860 | 5.50 | 0.00 | 17.10 | 0.00 | 0.00% | - | 5 | 122.03% |
| BKNG250523P03940000 | 4/8/2025 11:41 AM | 3940 | 126.70 | 0.00 | 10.70 | 0.00 | 0.00% | 1 | 3 | 106.84% |
| BKNG250523P03960000 | 4/4/2025 9:32 AM | 3960 | 132.50 | 0.00 | 10.80 | 0.00 | 0.00% | 1 | 1 | 105.41% |
| BKNG250523P04000000 | 5/16/2025 3:57 PM | 4000 | 0.05 | 0.00 | 0.50 | -0.45 | -90.00% | 3 | 23 | 71.00% |
| BKNG250523P04050000 | 4/28/2025 12:02 PM | 4050 | 20.30 | 0.00 | 17.20 | 0.00 | 0.00% | - | 0 | 106.32% |
| BKNG250523P04060000 | 4/29/2025 11:28 AM | 4060 | 17.00 | 0.00 | 17.20 | 0.00 | 0.00% | - | 49 | 105.50% |
| BKNG250523P04100000 | 4/28/2025 12:02 PM | 4100 | 24.50 | 0.00 | 17.20 | 0.00 | 0.00% | 4 | 3 | 102.24% |
| BKNG250523P04180000 | 4/29/2025 3:58 PM | 4180 | 22.40 | 0.00 | 17.30 | 0.00 | 0.00% | 1 | 0 | 95.87% |
| BKNG250523P04200000 | 4/24/2025 3:50 PM | 4200 | 49.95 | 0.00 | 17.30 | 0.00 | 0.00% | 2 | 2 | 94.27% |
| BKNG250523P04220000 | 5/5/2025 12:14 PM | 4220 | 6.02 | 0.00 | 17.30 | 0.00 | 0.00% | 1 | 1 | 92.67% |
| BKNG250523P04240000 | 5/2/2025 9:30 AM | 4240 | 7.60 | 0.00 | 17.30 | 0.00 | 0.00% | 1 | 2 | 91.08% |
| BKNG250523P04250000 | 4/29/2025 10:15 AM | 4250 | 30.50 | 0.05 | 17.30 | 0.00 | 0.00% | 2 | 1 | 90.33% |
| BKNG250523P04300000 | 5/13/2025 9:30 AM | 4300 | 3.80 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 10 | 59.01% |
| BKNG250523P04340000 | 5/5/2025 2:48 PM | 4340 | 7.00 | 0.00 | 10.40 | 0.00 | 0.00% | - | 1 | 76.07% |
| BKNG250523P04350000 | 4/28/2025 12:29 PM | 4350 | 52.80 | 0.00 | 17.50 | 0.00 | 0.00% | - | 2 | 82.55% |
| BKNG250523P04360000 | 4/22/2025 9:35 AM | 4360 | 174.50 | 0.00 | 17.50 | 0.00 | 0.00% | - | 1 | 81.76% |
| BKNG250523P04370000 | 4/28/2025 12:28 PM | 4370 | 55.10 | 0.00 | 17.50 | 0.00 | 0.00% | - | 4 | 80.98% |
| BKNG250523P04400000 | 5/12/2025 11:39 AM | 4400 | 2.26 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 23 | 54.18% |
| BKNG250523P04450000 | 5/1/2025 1:38 PM | 4450 | 13.80 | 0.00 | 17.70 | 0.00 | 0.00% | - | 2 | 74.89% |
| BKNG250523P04460000 | 4/16/2025 1:14 PM | 4460 | 187.50 | 0.00 | 17.70 | 0.00 | 0.00% | 4 | 1 | 74.11% |
| BKNG250523P04470000 | 4/28/2025 12:31 PM | 4470 | 74.40 | 0.00 | 17.70 | 0.00 | 0.00% | - | 1 | 73.33% |
| BKNG250523P04480000 | 4/28/2025 12:15 PM | 4480 | 78.10 | 0.00 | 17.70 | 0.00 | 0.00% | - | 1 | 72.55% |
| BKNG250523P04500000 | 5/16/2025 2:30 PM | 4500 | 0.64 | 0.25 | 1.00 | -0.27 | -29.67% | 8 | 48 | 50.68% |
| BKNG250523P04510000 | 5/5/2025 1:38 PM | 4510 | 7.00 | 0.00 | 10.30 | 0.00 | 0.00% | 5 | 6 | 63.58% |
| BKNG250523P04520000 | 4/10/2025 9:37 AM | 4520 | 277.00 | 3.40 | 16.80 | 0.00 | 0.00% | - | 1 | 71.29% |
| BKNG250523P04530000 | 4/28/2025 3:12 PM | 4530 | 90.00 | 0.00 | 17.80 | 0.00 | 0.00% | 5 | 5 | 68.74% |
| BKNG250523P04540000 | 5/12/2025 1:59 PM | 4540 | 12.50 | 0.00 | 17.80 | 0.00 | 0.00% | 1 | 0 | 67.97% |
| BKNG250523P04570000 | 4/10/2025 12:05 PM | 4570 | 367.40 | 0.00 | 19.80 | 0.00 | 0.00% | - | 1 | 67.07% |
| BKNG250523P04580000 | 5/2/2025 10:46 AM | 4580 | 13.80 | 0.00 | 11.00 | 0.00 | 0.00% | 1 | 0 | 59.23% |
| BKNG250523P04600000 | 5/16/2025 2:08 PM | 4600 | 1.50 | 0.00 | 1.10 | -3.79 | -71.64% | 32 | 2 | 45.28% |
| BKNG250523P04620000 | 4/7/2025 9:32 AM | 4620 | 584.00 | 0.50 | 19.80 | 0.00 | 0.00% | - | 1 | 63.47% |
| BKNG250523P04630000 | 5/14/2025 2:22 PM | 4630 | 2.30 | 0.00 | 11.10 | 0.00 | 0.00% | 1 | 1 | 55.71% |
| BKNG250523P04650000 | 5/1/2025 1:38 PM | 4650 | 28.65 | 0.00 | 11.10 | 0.00 | 0.00% | - | 1 | 54.26% |
| BKNG250523P04680000 | 5/7/2025 12:51 PM | 4680 | 11.00 | 0.00 | 9.90 | 0.00 | 0.00% | 5 | 12 | 51.02% |
| BKNG250523P04700000 | 5/16/2025 3:15 PM | 4700 | 1.00 | 0.15 | 10.60 | -0.39 | -28.06% | 9 | 6 | 50.35% |
| BKNG250523P04720000 | 5/15/2025 9:40 AM | 4720 | 9.90 | 0.20 | 8.20 | 0.00 | 0.00% | 5 | 6 | 53.15% |
| BKNG250523P04730000 | 5/15/2025 9:40 AM | 4730 | 10.06 | 0.00 | 11.00 | 0.00 | 0.00% | 5 | 5 | 55.81% |
| BKNG250523P04740000 | 5/15/2025 1:46 PM | 4740 | 6.40 | 0.00 | 11.10 | 0.00 | 0.00% | 1 | 0 | 55.12% |
| BKNG250523P04750000 | 4/28/2025 12:47 PM | 4750 | 153.50 | 0.15 | 11.10 | 0.00 | 0.00% | 1 | 3 | 54.33% |
| BKNG250523P04770000 | 5/13/2025 12:50 PM | 4770 | 5.87 | 0.00 | 11.20 | 0.00 | 0.00% | 1 | 1 | 52.84% |
| BKNG250523P04780000 | 5/12/2025 1:38 PM | 4780 | 8.50 | 0.00 | 11.40 | 0.00 | 0.00% | 1 | 2 | 52.25% |
| BKNG250523P04800000 | 5/16/2025 3:17 PM | 4800 | 1.60 | 0.20 | 2.80 | 0.08 | 5.26% | 26 | 11 | 38.42% |
| BKNG250523P04810000 | 5/16/2025 3:17 PM | 4810 | 1.42 | 0.00 | 11.40 | -9.77 | -87.31% | 2 | 5 | 49.85% |
| BKNG250523P04840000 | 5/16/2025 3:17 PM | 4840 | 5.32 | 0.00 | 10.40 | -5.88 | -52.50% | 2 | 1 | 46.42% |
| BKNG250523P04850000 | 5/12/2025 11:54 AM | 4850 | 12.80 | 0.00 | 11.70 | 0.00 | 0.00% | 3 | 5 | 46.92% |
| BKNG250523P04870000 | 5/13/2025 9:30 AM | 4870 | 11.48 | 0.00 | 11.80 | 0.00 | 0.00% | 1 | 1 | 45.39% |
| BKNG250523P04880000 | 5/16/2025 12:57 PM | 4880 | 6.10 | 0.00 | 6.10 | -40.00 | -86.77% | 1 | 2 | 38.39% |
| BKNG250523P04890000 | 4/28/2025 3:22 PM | 4890 | 201.20 | 0.00 | 12.00 | 0.00 | 0.00% | - | 4 | 43.95% |
| BKNG250523P04900000 | 5/16/2025 1:38 PM | 4900 | 3.60 | 0.20 | 3.30 | -12.73 | -77.95% | 4 | 5 | 32.76% |
| BKNG250523P04910000 | 5/1/2025 11:54 AM | 4910 | 68.05 | 0.00 | 12.20 | 0.00 | 0.00% | - | 1 | 42.49% |
| BKNG250523P04920000 | 4/30/2025 1:36 PM | 4920 | 131.00 | 0.00 | 12.30 | 0.00 | 0.00% | - | 1 | 41.76% |
| BKNG250523P04940000 | 5/13/2025 3:51 PM | 4940 | 11.35 | 0.35 | 12.50 | 0.00 | 0.00% | 1 | 4 | 40.28% |
| BKNG250523P04950000 | 5/16/2025 1:41 PM | 4950 | 3.76 | 0.30 | 4.10 | -3.24 | -46.29% | 13 | 20 | 30.61% |
| BKNG250523P04960000 | 5/8/2025 11:41 AM | 4960 | 43.75 | 0.00 | 12.80 | 0.00 | 0.00% | - | 1 | 38.86% |
| BKNG250523P04970000 | 5/16/2025 3:19 PM | 4970 | 6.49 | 0.20 | 12.80 | -49.61 | -88.43% | 2 | 1 | 38.02% |
| BKNG250523P04980000 | 5/16/2025 3:18 PM | 4980 | 7.18 | 0.35 | 13.20 | -0.32 | -4.27% | 5 | 10 | 37.50% |
| BKNG250523P05000000 | 5/16/2025 3:51 PM | 5000 | 3.73 | 3.20 | 3.50 | -6.27 | -62.70% | 18 | 11 | 26.25% |
| BKNG250523P05010000 | 4/30/2025 1:08 PM | 5010 | 196.10 | 0.00 | 14.30 | 0.00 | 0.00% | - | 0 | 35.76% |
| BKNG250523P05070000 | 5/16/2025 2:21 PM | 5070 | 7.50 | 0.00 | 8.50 | -90.62 | -92.36% | 3 | 3 | 26.31% |
| BKNG250523P05080000 | 5/15/2025 3:54 PM | 5080 | 21.45 | 0.00 | 17.20 | 0.00 | 0.00% | 1 | 4 | 31.44% |
| BKNG250523P05090000 | 5/16/2025 3:38 PM | 5090 | 7.90 | 0.00 | 9.80 | -109.25 | -93.26% | 10 | 1 | 25.67% |
| BKNG250523P05100000 | 5/16/2025 12:22 PM | 5100 | 6.92 | 5.10 | 12.00 | -17.89 | -72.11% | 5 | 20 | 26.36% |
| BKNG250523P05120000 | 5/16/2025 12:11 PM | 5120 | 13.05 | 7.60 | 14.30 | -8.58 | -39.67% | 1 | 3 | 26.03% |
| BKNG250523P05125000 | 5/12/2025 1:53 PM | 5125 | 66.89 | 2.95 | 14.20 | 0.00 | 0.00% | 2 | 2 | 25.52% |
| BKNG250523P05130000 | 5/9/2025 3:51 PM | 5130 | 130.00 | 1.10 | 20.00 | 0.00 | 0.00% | - | 2 | 28.28% |
| BKNG250523P05140000 | 5/14/2025 3:00 PM | 5140 | 48.40 | 1.80 | 19.90 | 0.00 | 0.00% | 2 | 4 | 27.25% |
| BKNG250523P05150000 | 5/16/2025 2:52 PM | 5150 | 14.48 | 10.20 | 25.90 | -16.87 | -53.81% | 6 | 16 | 29.20% |
| BKNG250523P05165000 | 5/14/2025 1:33 PM | 5165 | 64.50 | 9.50 | 20.60 | 0.00 | 0.00% | 2 | 4 | 25.11% |
| BKNG250523P05170000 | 5/16/2025 12:13 PM | 5170 | 24.30 | 12.90 | 23.60 | -20.55 | -45.82% | 7 | 3 | 26.03% |
| BKNG250523P05175000 | 5/14/2025 1:33 PM | 5175 | 68.60 | 11.70 | 29.40 | 0.00 | 0.00% | 2 | 2 | 28.12% |
| BKNG250523P05180000 | 5/16/2025 11:35 AM | 5180 | 26.36 | 13.50 | 22.00 | -44.25 | -62.67% | 2 | 16 | 24.24% |
| BKNG250523P05185000 | 5/14/2025 2:58 PM | 5185 | 68.50 | 8.60 | 23.50 | 0.00 | 0.00% | 2 | 2 | 24.40% |
| BKNG250523P05190000 | 5/14/2025 2:00 PM | 5190 | 70.50 | 11.20 | 28.00 | 0.00 | 0.00% | 3 | 5 | 25.86% |
| BKNG250523P05195000 | 5/14/2025 2:58 PM | 5195 | 72.65 | 13.00 | 28.10 | 0.00 | 0.00% | 2 | 2 | 25.34% |
| BKNG250523P05200000 | 5/16/2025 3:49 PM | 5200 | 23.00 | 17.20 | 31.00 | -34.20 | -59.79% | 17 | 10 | 26.00% |
| BKNG250523P05205000 | 5/16/2025 3:36 PM | 5205 | 25.00 | 18.50 | 30.90 | -54.47 | -68.54% | 1 | 3 | 25.39% |
| BKNG250523P05210000 | 5/7/2025 12:00 PM | 5210 | 134.20 | 18.40 | 36.60 | 0.00 | 0.00% | - | 1 | 27.11% |
| BKNG250523P05220000 | 5/16/2025 2:21 PM | 5220 | 31.10 | 22.30 | 37.80 | -28.90 | -48.17% | 3 | 7 | 26.38% |
| BKNG250523P05240000 | 5/8/2025 3:16 PM | 5240 | 135.90 | 24.70 | 44.10 | 0.00 | 0.00% | - | 1 | 26.25% |
| BKNG250523P05250000 | 5/16/2025 3:54 PM | 5250 | 35.00 | 31.10 | 41.80 | -34.10 | -49.35% | 20 | 4 | 24.09% |
| BKNG250523P05300000 | 5/16/2025 3:45 PM | 5300 | 54.00 | 51.10 | 62.70 | -52.55 | -49.32% | 34 | 15 | 24.18% |
| BKNG250523P05330000 | 5/16/2025 11:41 AM | 5330 | 77.80 | 61.00 | 77.40 | -195.60 | -71.54% | 2 | 3 | 24.06% |
| BKNG250523P05340000 | 5/15/2025 1:44 PM | 5340 | 104.03 | 62.20 | 82.00 | 0.00 | 0.00% | 1 | 2 | 23.76% |
| BKNG250523P05350000 | 5/14/2025 12:57 PM | 5350 | 154.60 | 69.40 | 87.60 | 0.00 | 0.00% | 2 | 3 | 23.73% |
| BKNG250523P05380000 | 4/23/2025 11:23 AM | 5380 | 660.00 | 83.50 | 103.50 | 0.00 | 0.00% | - | 1 | 22.82% |
| BKNG250523P05400000 | 5/16/2025 3:56 PM | 5400 | 106.95 | 96.50 | 116.50 | -75.73 | -41.46% | 1 | 3 | 22.65% |
| BKNG250523P05410000 | 5/9/2025 3:59 PM | 5410 | 340.98 | 107.30 | 127.40 | 0.00 | 0.00% | 3 | 5 | 24.15% |
| BKNG250523P05450000 | 5/16/2025 3:54 PM | 5450 | 143.93 | 131.90 | 156.90 | -81.95 | -36.28% | 3 | 4 | 24.10% |
| BKNG250523P05520000 | 5/9/2025 3:07 PM | 5520 | 440.45 | 192.60 | 222.00 | 0.00 | 0.00% | - | 1 | 28.22% |
| BKNG250523P05570000 | 5/9/2025 3:07 PM | 5570 | 488.98 | 240.00 | 270.30 | 0.00 | 0.00% | - | 1 | 31.47% |
| BKNG250523P05650000 | 5/12/2025 3:54 PM | 5650 | 460.00 | 318.70 | 348.60 | 0.00 | 0.00% | 3 | 1 | 36.63% |
| BKNG250523P05680000 | 5/13/2025 1:46 PM | 5680 | 398.28 | 348.70 | 378.30 | 0.00 | 0.00% | 2 | 0 | 38.64% |
| BKNG250523P05700000 | 5/13/2025 3:20 PM | 5700 | 423.20 | 368.70 | 402.50 | 0.00 | 0.00% | 4 | 0 | 42.97% |
| BKNG250523P05760000 | 5/5/2025 3:09 PM | 5760 | 560.93 | 428.70 | 459.20 | 0.00 | 0.00% | - | 1 | 45.03% |
| BKNG250523P05820000 | 5/1/2025 10:39 AM | 5820 | 710.64 | 489.70 | 519.20 | 0.00 | 0.00% | 2 | 0 | 49.18% |
| BKNG250523P05920000 | 5/1/2025 10:39 AM | 5920 | 810.66 | 589.40 | 619.20 | 0.00 | 0.00% | - | 0 | 55.83% |
Related Tickers
EXPE Expedia Group, Inc.
166.66
+0.27%
ABNB Airbnb, Inc.
138.00
+0.88%
RCL Royal Caribbean Cruises Ltd.
255.42
+2.12%
TCOM Trip.com Group Limited
64.97
-0.82%
CCL Carnival Corporation & plc
23.39
+1.70%
TRIP Tripadvisor, Inc.
15.30
+0.92%
NCLH Norwegian Cruise Line Holdings Ltd.
19.27
+0.94%
MMYT MakeMyTrip Limited
105.44
+0.26%
VIK Viking Holdings Ltd
48.23
+4.39%
CUK Carnival Corporation & plc
21.12
+1.69%