Free Trial

Booking (BKNG) Options Chain & Prices

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free BKNG Stock Alerts
$3,708.35
-26.66 (-0.71%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

BKNG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$3,000.00$0.161Put51252627
(+0)		54.07%
(-0.87%)		-0.0020737
5/24/2024$3,050.00$0.188Put11 - 5
(+0)		50.95%
(-1.00%)		-0.0025261
5/24/2024$3,250.00$0.413Put2 - - 3
(+0)		38.86%
(-1.64%)		-0.0066122
5/24/2024$3,300.00$0.531Put175511
(+0)		35.92%
(-1.83%)		-0.0088969
5/24/2024$3,350.00$0.704Put65118
(+1)		33.01%
(-2.01%)		-0.0123432
5/24/2024$3,350.00$360.876Call11 - 4
(+0)		33.01%
(-2.01%)		0.9882331
5/24/2024$3,380.00$0.847Put167 - 3
(+0)		31.28%
(-2.12%)		-0.0152753
5/24/2024$3,390.00$0.905Put4312
(+0)		30.70%
(-2.16%)		-0.0164542
5/24/2024$3,400.00$0.968Put91413
(+0)		30.13%
(-2.20%)		-0.0177537
5/24/2024$3,405.00$1.001Put2 - - 0
(+0)		29.84%
(-2.22%)		-0.0184521
5/24/2024$3,410.00$1.037Put1 - 13
(-1)		29.56%
(-2.24%)		-0.0191871
5/24/2024$3,420.00$1.112Put8711
(+0)		28.99%
(-2.28%)		-0.0207722
5/24/2024$3,435.00$1.242Put10 - 101
(+0)		28.14%
(-2.33%)		-0.0234846
5/24/2024$3,440.00$1.289Put2 - - 12
(+10)		27.85%
(-2.35%)		-0.024492
5/24/2024$3,450.00$1.393Put2 - 24
(+0)		27.29%
(-2.39%)		-0.0266751
5/24/2024$3,500.00$2.128Put94228
(+1)		22.20%
(-4.90%)		-0.0422756
5/24/2024$3,500.00$212.456Call4 - 415
(+0)		24.50%
(-2.59%)		0.9584793
5/24/2024$3,515.00$2.450Put1 - - 12
(+0)		23.69%
(-2.66%)		-0.0491231
5/24/2024$3,520.00$2.572Put2 - - 27
(+0)		23.42%
(-2.68%)		-0.0517142
5/24/2024$3,550.00$3.513Put3411 - 20
(+0)		21.82%
(-2.80%)		-0.0714719
5/24/2024$3,555.00$3.713Put76 - 3
(+0)		21.57%
(-2.82%)		-0.0756193
5/24/2024$3,560.00$3.930Put4 - - 9
(+0)		21.31%
(-2.84%)		-0.0800824
5/24/2024$3,565.00$4.163Put5 - - 1
(+0)		21.06%
(-2.85%)		-0.0848655
5/24/2024$3,570.00$4.414Put22 - 5
(+1)		20.81%
(-2.87%)		-0.0899872
5/24/2024$3,575.00$4.686Put21 - 3
(+0)		20.56%
(-2.89%)		-0.0955082
5/24/2024$3,580.00$4.980Put5 - 15
(+0)		20.31%
(-2.90%)		-0.1014245
5/24/2024$3,585.00$5.300Put1 - - 1
(+0)		20.07%
(-2.92%)		-0.1077981
5/24/2024$3,590.00$5.648Put1 - 10
(+0)		19.84%
(-2.93%)		-0.1146581
5/24/2024$3,595.00$6.026Put94 - 16
(+2)		19.61%
(-2.95%)		-0.1220319
5/24/2024$3,600.00$6.437Put2922314
(+4)		19.38%
(-2.96%)		-0.12996214
5/24/2024$3,600.00$116.838Call64246
(+0)		19.38%
(-2.96%)		0.8717073
5/24/2024$3,605.00$6.885Put1 - - 1
(+0)		19.16%
(-2.97%)		-0.1384991
5/24/2024$3,610.00$7.375Put1 - 12
(+0)		18.94%
(-2.97%)		-0.1476831
5/24/2024$3,620.00$8.494Put11 - 3
(+0)		18.53%
(-2.98%)		-0.1681841
5/24/2024$3,625.00$9.132Put2 - 15
(+3)		18.33%
(-2.98%)		-0.1795712
5/24/2024$3,630.00$9.831Put21 - 6
(+4)		18.15%
(-2.97%)		-0.1917672
5/24/2024$3,635.00$10.598Put1 - - 0
(-1)		17.97%
(-2.97%)		-0.2048511
5/24/2024$3,640.00$11.437Put14718
(+4)		17.80%
(-2.95%)		-0.21883111
5/24/2024$3,640.00$81.823Call2 - 13
(+0)		17.80%
(-2.95%)		0.7842152
5/24/2024$3,645.00$12.356Put4 - 25
(+0)		17.65%
(-2.94%)		-0.2337463
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
5/24/2024$3,650.00$13.364Put27638
(+0)		17.50%
(-2.91%)		-0.24962213
5/24/2024$3,650.00$73.735Call4 - - 13
(+0)		17.50%
(-2.91%)		0.7539962
5/24/2024$3,655.00$14.466Put4110
(+0)		17.37%
(-2.89%)		-0.2664564
5/24/2024$3,660.00$15.671Put242142
(+0)		17.25%
(-2.85%)		-0.2842529
5/24/2024$3,665.00$16.987Put24418
(+0)		17.14%
(-2.82%)		-0.3029977
5/24/2024$3,670.00$18.423Put2513814
(+0)		17.05%
(-2.77%)		-0.32265310
5/24/2024$3,675.00$19.984Put16 - 162
(+0)		16.98%
(-2.72%)		-0.3431582
5/24/2024$3,680.00$21.679Put16184
(+1)		19.08%
(-0.50%)		-0.3644469
5/24/2024$3,680.00$51.960Call22 - 5
(+0)		16.92%
(-2.66%)		0.6416672
5/24/2024$3,685.00$23.514Put2 - 25
(+0)		16.88%
(-2.59%)		-0.3864242
5/24/2024$3,690.00$25.492Put4135
(+0)		16.85%
(-2.52%)		-0.4089763
5/24/2024$3,690.00$45.723Call2 - 21
(+0)		16.85%
(-2.52%)		0.5982682
5/24/2024$3,695.00$27.620Put2 - 13
(+0)		19.09%
(-0.20%)		-0.4319722
5/24/2024$3,695.00$42.821Call1 - 11
(+1)		16.85%
(-2.44%)		0.5758811
5/24/2024$3,700.00$29.900Put94 - 22
(+0)		16.86%
(-2.36%)		-0.4552828
5/24/2024$3,700.00$40.073Call102228
(+10)		16.86%
(-2.36%)		0.553268
5/24/2024$3,705.00$32.335Put7 - - 4
(+0)		16.88%
(-2.27%)		-0.4788055
5/24/2024$3,705.00$37.469Call11 - 0
(+0)		16.88%
(-2.27%)		0.5304591
5/24/2024$3,710.00$34.919Put4215
(+2)		16.93%
(-2.17%)		-0.5022994
5/24/2024$3,710.00$35.007Call2111
(+0)		16.93%
(-2.17%)		0.5076172
5/24/2024$3,715.00$37.655Put32 - 2
(+1)		16.98%
(-2.07%)		-0.5256633
5/24/2024$3,715.00$32.704Call1 - - 3
(+0)		16.98%
(-2.07%)		0.4850171
5/24/2024$3,720.00$40.536Put3 - 23
(+0)		17.06%
(-1.97%)		-0.5487653
5/24/2024$3,725.00$28.515Call4 - 21
(+1)		17.15%
(-1.86%)		0.4406714
5/24/2024$3,730.00$46.725Put10 - - 5
(+0)		17.25%
(-1.76%)		-0.5936832
5/24/2024$3,730.00$26.627Call2 - 24
(+3)		17.25%
(-1.76%)		0.4192112
5/24/2024$3,735.00$50.014Put1 - - 5
(+0)		17.37%
(-1.65%)		-0.6152511
5/24/2024$3,735.00$24.868Call5 - 52
(+0)		17.37%
(-1.65%)		0.3983431
5/24/2024$3,740.00$23.231Call6 - 313
(+4)		17.50%
(-1.54%)		0.3781454
5/24/2024$3,745.00$56.981Put1 - - 0
(+0)		17.64%
(-1.44%)		-0.6564241
5/24/2024$3,745.00$21.711Call71 - 3
(+2)		17.63%
(-1.44%)		0.3586833
5/24/2024$3,750.00$60.633Put18 - 211
(+3)		17.78%
(-1.33%)		-0.6758315
5/24/2024$3,750.00$20.301Call81 - 18
(+0)		17.78%
(-1.33%)		0.3399974
5/24/2024$3,755.00$18.989Call1 - - 0
(+0)		17.94%
(-1.23%)		0.3220681
5/24/2024$3,760.00$68.240Put11 - 76
(+0)		18.11%
(-1.13%)		-0.71221
5/24/2024$3,760.00$17.776Call2 - 15
(+2)		18.11%
(-1.13%)		0.3049912
5/24/2024$3,770.00$15.612Call4213
(+2)		18.46%
(-0.93%)		0.2733254
5/24/2024$3,775.00$14.643Call22 - 3
(+2)		18.65%
(-0.84%)		0.2586422
5/24/2024$3,780.00$84.487Put1 - - 3
(+0)		18.84%
(-0.75%)		-0.7749691
5/24/2024$3,780.00$13.749Call13115
(+1)		18.84%
(-0.76%)		0.2447984
5/24/2024$3,785.00$88.729Put1 - - 3
(+3)		19.04%
(-0.67%)		-0.7886631
5/24/2024$3,790.00$12.145Call42 - 7
(+1)		20.03%
(+0.20%)		0.2192693
5/24/2024$3,795.00$11.430Call22 - 0
(+0)		19.44%
(-0.51%)		0.2075991
5/24/2024$3,800.00$101.794Put3 - - 7
(-1)		19.65%
(-0.44%)		-0.825393
5/24/2024$3,800.00$10.762Call3271752
(+35)		19.65%
(-1.48%)		0.19653719
5/24/2024$3,810.00$9.568Call22 - 1
(+1)		20.07%
(-0.30%)		0.1763631
5/24/2024$3,815.00$9.030Call1 - 11
(+1)		20.28%
(-0.23%)		0.1671091
5/24/2024$3,820.00$8.531Call6 - 29
(+4)		20.50%
(-0.17%)		0.1584283
5/24/2024$3,835.00$7.220Call3 - 30
(+0)		21.15%
(0.00%)		0.1352241
5/24/2024$3,840.00$6.839Call3123
(+0)		21.37%
(+0.05%)		0.1283773
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
5/24/2024$3,845.00$6.483Call3 - - 3
(+3)		21.60%
(+0.10%)		0.121921
5/24/2024$3,850.00$147.933Put4 - - 2
(+0)		21.82%
(+0.15%)		-0.9100774
5/24/2024$3,850.00$6.150Call162312
(+8)		21.82%
(+0.14%)		0.11584611
5/24/2024$3,860.00$5.542Call1 - - 5
(+3)		22.26%
(+0.23%)		0.1046821
5/24/2024$3,880.00$4.535Call3 - 322
(+4)		23.15%
(+0.39%)		0.0859172
5/24/2024$3,890.00$4.116Call22 - 7
(+0)		23.59%
(+0.46%)		0.0780281
5/24/2024$3,900.00$3.743Call841188
(+143)		23.10%
(-0.40%)		0.0709717
5/24/2024$3,910.00$3.411Call1 - - 11
(+0)		24.46%
(+0.58%)		0.0646481
5/24/2024$3,930.00$2.847Call2 - - 5
(+2)		24.87%
(+0.23%)		0.0538732
5/24/2024$3,940.00$2.608Call3215
(+0)		25.76%
(+0.74%)		0.0492872
5/24/2024$3,950.00$2.392Call52 - 28
(+0)		26.19%
(+0.79%)		0.0451515
5/24/2024$4,000.00$1.587Call39131919
(+7)		28.68%
(+1.39%)		0.02967711
5/24/2024$4,010.00$305.495Put3 - 30
(+0)		28.69%
(+1.04%)		-0.997813
5/24/2024$4,010.00$1.467Call1 - - 3
(+0)		28.69%
(+1.04%)		0.027381
5/24/2024$4,150.00$0.542Call51 - 3
(+0)		34.09%
(+1.46%)		0.0097743
5/24/2024$4,300.00$0.215Call5 - 517
(+0)		39.27%
(+1.79%)		0.0037572
5/24/2024$4,350.00$0.162Call33 - 21
(+0)		40.88%
(+1.89%)		0.00281
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:BKNG) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
What’s Really Next for America…
Porter & Company