Free Trial
→ Trump’s weapon lurks in abandoned America (From Porter & Company) (Ad) Free BKNG Stock Alerts

Booking (BKNG) Options Chain & Prices

$3,932.59
+61.89 (+1.60%)
(As of 09/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

BKNG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/20/2024$3,170.00$0.471Put20 - 202
(+0)		60.93%
(+2.30%)		-0.0046611
9/20/2024$3,200.00$0.526Put38533166
(+46)		59.24%
(+2.58%)		-0.0052814
9/20/2024$3,205.00$0.536Put2 - 21
(+0)		58.97%
(+2.63%)		-0.0053962
9/20/2024$3,250.00$0.647Put15 - 1523
(+0)		56.57%
(+3.09%)		-0.0066421
9/20/2024$3,275.00$0.725Put4 - 418
(+0)		55.28%
(+3.34%)		-0.0075084
9/20/2024$3,300.00$0.814Put12 - - 111
(+0)		54.01%
(+3.58%)		-0.0085131
9/20/2024$3,330.00$0.938Put3 - 33
(+0)		52.47%
(+3.84%)		-0.0099152
9/20/2024$3,350.00$1.030Put1 - 179
(+0)		51.43%
(+4.00%)		-0.0109751
9/20/2024$3,400.00$1.290Put6 - 262
(+13)		48.73%
(+4.31%)		-0.0140766
9/20/2024$3,410.00$1.347Put2 - 26
(+0)		48.17%
(+4.36%)		-0.0147781
9/20/2024$3,450.00$1.590Put1 - - 20
(+0)		45.86%
(+4.53%)		-0.0178841
9/20/2024$3,500.00$1.925Put6 - - 82
(-3)		42.77%
(+4.68%)		-0.0225081
9/20/2024$3,530.00$2.144Put2 - 213
(+2)		40.82%
(+4.73%)		-0.0257721
9/20/2024$3,550.00$2.298Put10 - 851
(+0)		39.49%
(+4.73%)		-0.0281983
9/20/2024$3,600.00$2.729Put852109
(+1)		36.05%
(+4.57%)		-0.0354587
9/20/2024$3,610.00$2.827Put1 - - 4
(+0)		35.35%
(+4.49%)		-0.0371931
9/20/2024$3,615.00$2.879Put1 - - 105
(+0)		35.00%
(+4.46%)		-0.0381071
9/20/2024$3,620.00$2.933Put7 - 717
(+1)		34.65%
(+4.41%)		-0.0390562
9/20/2024$3,630.00$3.046Put11 - 14
(+9)		33.96%
(+4.29%)		-0.0410691
9/20/2024$3,640.00$3.169Put71331
(+11)		31.91%
(+2.80%)		-0.0432586
9/20/2024$3,650.00$3.305Put3 - 145
(+1)		32.59%
(+4.01%)		-0.0456543
9/20/2024$3,650.00$290.056Call1 - - 38
(+0)		32.59%
(+4.01%)		0.9543011
9/20/2024$3,655.00$285.135Call11 - 2
(+0)		32.25%
(+3.93%)		0.9530181
9/20/2024$3,670.00$3.627Put2 - 213
(+0)		31.26%
(+3.66%)		-0.0512422
9/20/2024$3,675.00$3.721Put7 - 73
(+0)		30.93%
(+3.56%)		-0.0528421
9/20/2024$3,710.00$4.606Put4134
(+4)		28.82%
(+2.81%)		-0.0672294
9/20/2024$3,715.00$4.775Put11 - 2
(+0)		28.55%
(+2.70%)		-0.0698571
9/20/2024$3,720.00$4.957Put2 - 12
(+0)		28.28%
(+2.60%)		-0.0726642
9/20/2024$3,720.00$221.780Call11 - 1
(+0)		28.28%
(+2.60%)		0.9273861
9/20/2024$3,725.00$5.155Put1 - 125
(+0)		28.03%
(+2.49%)		-0.0756611
9/20/2024$3,730.00$5.368Put5 - - 6
(+3)		27.77%
(+2.38%)		-0.0788633
9/20/2024$3,740.00$5.848Put4 - 14
(+1)		27.30%
(+2.18%)		-0.0859242
9/20/2024$3,745.00$6.116Put2 - 111
(+0)		27.07%
(+2.08%)		-0.0898062
9/20/2024$3,750.00$6.406Put72 - 74
(-3)		26.85%
(+1.98%)		-0.0939427
9/20/2024$3,750.00$193.256Call204489
(+0)		26.85%
(+1.98%)		0.9061939
9/20/2024$3,755.00$6.718Put1 - - 8
(+0)		26.64%
(+1.89%)		-0.0983421
9/20/2024$3,760.00$7.055Put131 - 14
(+0)		26.44%
(+1.80%)		-0.1030264
9/20/2024$3,765.00$179.281Call1 - - 2
(+0)		26.24%
(+1.71%)		0.8921911
9/20/2024$3,770.00$7.808Put2 - 214
(+10)		26.06%
(+0.87%)		-0.1132861
9/20/2024$3,770.00$174.675Call6 - - 11
(+1)		26.06%
(+1.62%)		0.8869312
Tiny Defense Firm Set for Huge Gains with New US Contract (Ad)

One tiny defense firm just won a groundbreaking US military contract… That could hand early investors gains of up to 35,960%.

Click here for the ticker>>>
9/20/2024$3,775.00$8.227Put11 - - 14
(+0)		25.87%
(+1.54%)		-0.1188822
9/20/2024$3,780.00$8.677Put1 - - 3
(+3)		25.70%
(+1.46%)		-0.1248011
9/20/2024$3,785.00$9.158Put1 - - 5
(-1)		25.53%
(+1.39%)		-0.1310561
9/20/2024$3,785.00$161.037Call22 - 14
(-1)		25.53%
(+1.39%)		0.8692412
9/20/2024$3,790.00$9.674Put3 - 36
(-1)		25.37%
(+1.31%)		-0.1376591
9/20/2024$3,800.00$10.815Put84299
(-3)		25.07%
(+1.17%)		-0.1519558
9/20/2024$3,800.00$147.704Call133 - 859
(+0)		23.83%
(-0.07%)		0.84844411
9/20/2024$3,805.00$11.444Put2 - - 1
(+1)		24.93%
(+1.11%)		-0.1596572
9/20/2024$3,810.00$12.114Put22 - 10
(+10)		24.79%
(+1.04%)		-0.1677361
9/20/2024$3,815.00$12.826Put1 - - 2
(+1)		24.66%
(+0.98%)		-0.1761991
9/20/2024$3,815.00$134.724Call1 - - 3
(+0)		24.66%
(+0.98%)		0.8243221
9/20/2024$3,820.00$13.585Put54 - 0
(+0)		24.53%
(+0.92%)		-0.1850615
9/20/2024$3,820.00$130.484Call1 - - 4
(+2)		24.53%
(+0.92%)		0.8155141
9/20/2024$3,825.00$14.392Put3 - 19
(+2)		24.41%
(+0.62%)		-0.1943193
9/20/2024$3,825.00$126.293Call1 - - 8
(-2)		24.41%
(+0.86%)		0.8063031
9/20/2024$3,835.00$16.154Put2 - 17
(+2)		24.17%
(+0.75%)		-0.2140382
9/20/2024$3,835.00$118.058Call22 - 4
(+1)		24.17%
(+0.75%)		0.7866981
9/20/2024$3,845.00$18.129Put7247
(+0)		23.95%
(+0.64%)		-0.2353644
9/20/2024$3,845.00$110.036Call1 - - 4
(-1)		23.95%
(+0.64%)		0.7655041
9/20/2024$3,855.00$20.338Put11 - 5
(+2)		23.75%
(+0.54%)		-0.2583111
9/20/2024$3,855.00$102.245Call1 - - 55
(+1)		23.75%
(+0.54%)		0.7427061
9/20/2024$3,860.00$98.441Call105111
(+1)		23.65%
(+0.49%)		0.7307177
9/20/2024$3,865.00$94.702Call2 - - 75
(-1)		23.56%
(+0.44%)		0.7183512
9/20/2024$3,870.00$24.124Put1 - - 5
(+0)		23.47%
(+0.39%)		-0.2956691
9/20/2024$3,870.00$91.029Call2 - - 4
(+0)		23.47%
(+0.39%)		0.7056072
9/20/2024$3,875.00$87.426Call1 - - 12
(+0)		23.38%
(+0.35%)		0.692491
9/20/2024$3,880.00$26.994Put31 - 5
(+2)		23.30%
(+0.30%)		-0.322462
9/20/2024$3,880.00$83.895Call2 - - 30
(+2)		23.30%
(+0.30%)		0.6790171
9/20/2024$3,885.00$28.538Put6154
(+0)		23.22%
(+0.26%)		-0.3363832
9/20/2024$3,885.00$80.436Call1 - 111
(+1)		23.22%
(+0.26%)		0.6652061
9/20/2024$3,890.00$77.053Call2 - - 5
(+1)		23.14%
(+0.23%)		0.6510672
9/20/2024$3,895.00$31.858Put1 - - 2
(+0)		23.07%
(+0.19%)		-0.3652021
9/20/2024$3,895.00$73.749Call1 - - 15
(+0)		23.07%
(+0.19%)		0.6366221
9/20/2024$3,900.00$33.640Put2351410
(+4)		23.00%
(+0.16%)		-0.38006715
9/20/2024$3,900.00$70.525Call40201376
(+4)		23.27%
(+0.42%)		0.62188932
9/20/2024$3,910.00$37.449Put6248
(+0)		22.88%
(+0.10%)		-0.4105785
9/20/2024$3,910.00$64.324Call4127
(+0)		22.88%
(+0.10%)		0.5916564
9/20/2024$3,915.00$39.483Put1 - 10
(+0)		22.83%
(+0.08%)		-0.4261721
9/20/2024$3,915.00$61.351Call154114
(+0)		22.83%
(+0.08%)		0.57621210
9/20/2024$3,920.00$41.606Put4 - 46
(+0)		22.78%
(+0.06%)		-0.4419544
9/20/2024$3,920.00$58.465Call94113
(-1)		22.78%
(+0.06%)		0.5605819
9/20/2024$3,925.00$43.817Put6328
(+1)		22.73%
(+0.05%)		-0.4578996
9/20/2024$3,925.00$55.668Call217832
(+1)		22.73%
(+0.05%)		0.54480318
9/20/2024$3,930.00$46.118Put3122
(+0)		22.69%
(+0.04%)		-0.4739683
9/20/2024$3,930.00$52.960Call18547
(+1)		22.47%
(-0.18%)		0.52890514
9/20/2024$3,935.00$48.509Put43 - 0
(+0)		22.65%
(+0.03%)		-0.4901244
9/20/2024$3,935.00$50.340Call7 - 21
(+1)		22.65%
(+0.03%)		0.5129243
9/20/2024$3,940.00$47.812Call281 - 11
(+0)		22.62%
(+0.03%)		0.4968976
9/20/2024$3,945.00$45.376Call4 - 23
(+0)		22.60%
(+0.03%)		0.4808593
9/20/2024$3,950.00$56.234Put139220
(+0)		22.57%
(+0.04%)		-0.5387879
Tiny Defense Firm Set for Huge Gains with New US Contract (Ad)

One tiny defense firm just won a groundbreaking US military contract… That could hand early investors gains of up to 35,960%.

Click here for the ticker>>>
9/20/2024$3,950.00$43.029Call32 - 139
(+1)		22.57%
(+0.04%)		0.46483510
9/20/2024$3,960.00$38.604Call8 - 111
(+0)		22.54%
(+0.07%)		0.4330074
9/20/2024$3,965.00$36.525Call8 - 32
(+0)		22.36%
(-0.08%)		0.4172653
9/20/2024$3,970.00$34.534Call3 - - 15
(+0)		22.53%
(+0.11%)		0.401682
9/20/2024$3,980.00$30.803Call153109
(+0)		22.53%
(+0.16%)		0.37118
9/20/2024$3,985.00$29.062Call3 - - 5
(+1)		22.54%
(+0.18%)		0.3561661
9/20/2024$3,990.00$27.401Call2 - - 9
(+0)		22.55%
(+0.20%)		0.3414952
9/20/2024$4,000.00$24.306Call195779
(+1)		22.57%
(+0.24%)		0.31302218
9/20/2024$4,025.00$17.792Call851101
(+1)		22.67%
(+0.21%)		0.2476457
9/20/2024$4,030.00$16.680Call31217
(+7)		22.70%
(+0.18%)		0.2356472
9/20/2024$4,045.00$13.684Call2 - 14
(-2)		22.77%
(+0.03%)		0.2019052
9/20/2024$4,050.00$12.791Call2316324
(-1)		22.80%
(-0.04%)		0.19142216
9/20/2024$4,055.00$11.950Call11 - 0
(-1)		22.83%
(-0.12%)		0.1813341
9/20/2024$4,060.00$11.159Call3217
(+0)		22.86%
(-0.21%)		0.171643
9/20/2024$4,065.00$10.414Call11 - 1
(+0)		22.89%
(-0.31%)		0.1623341
9/20/2024$4,070.00$9.714Call1 - 11
(+0)		22.92%
(-0.41%)		0.1534211
9/20/2024$4,080.00$152.400Put1 - 10
(+0)		23.00%
(-0.63%)		-0.8739241
9/20/2024$4,080.00$8.446Call4312
(+2)		23.00%
(-0.63%)		0.1367893
9/20/2024$4,090.00$7.341Call1 - 10
(+0)		23.09%
(-0.86%)		0.1217311
9/20/2024$4,095.00$6.845Call11 - 2
(+1)		23.15%
(-0.98%)		0.1147761
9/20/2024$4,100.00$6.384Call111763
(+0)		23.21%
(-1.10%)		0.1082025
9/20/2024$4,145.00$3.522Call4 - 10
(+0)		22.90%
(-3.20%)		0.0641524
9/20/2024$4,150.00$3.313Call221117
(+0)		24.12%
(-2.20%)		0.06066912
9/20/2024$4,160.00$2.941Call4 - 40
(+0)		24.37%
(-2.38%)		0.0543731
9/20/2024$4,225.00$1.509Call1 - 10
(+0)		26.38%
(-3.28%)		0.0286151
9/20/2024$4,300.00$0.832Call1 - 152
(+31)		29.11%
(-3.94%)		0.0155871
9/20/2024$4,450.00$0.348Call58154184
(+0)		34.81%
(-4.83%)		0.0061218
9/20/2024$4,500.00$0.276Call21101141
(+2)		36.68%
(-5.07%)		0.0047393
9/20/2024$4,650.00$0.153Call11 - 45
(+4)		42.13%
(-5.72%)		0.0024471
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 9/14/2024 by MarketBeat.com Staff

From Our Partners
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Invest before this deal closes on 9/18
This company can create aviation fuels from waste, they qualify to help airlines meet net-zero carbon pledges ...
Deal Maker | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
Why Institutions Are Bullish on Bitcoin
The recent dip in the crypto market might be stressful… But it also presents a tremendous opportunity for s...
Crypto 101 Media | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Turn Smartphones Into “Earnphones”?
High-Growth Smartphone Startup 45 Million Users. $60M+ in Revenue. 32,481% Growth Rate. $1T+ market opportu...
Mode Mobile | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored