Free Trial

Booking (BKNG) Options Chain & Prices

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free BKNG Stock Alerts
$3,734.29
-55.83 (-1.47%)
(As of 05/29/2024 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
5/31/2024$3,000.00$0.081Put10553
(+0)		98.10%
(+0.08%)		-0.0011313
5/31/2024$3,030.00$0.088Put1 - 11
(+0)		94.64%
(-0.04%)		-0.001261
5/31/2024$3,090.00$0.104Put55 - 2
(+0)		87.75%
(-0.28%)		-0.0015781
5/31/2024$3,130.00$0.118Put5 - 56
(+0)		83.19%
(-0.44%)		-0.001851
5/31/2024$3,200.00$0.147Put20 - - 23
(+0)		75.22%
(-0.74%)		-0.002491
5/31/2024$3,250.00$0.175Put13 - 1012
(+7)		69.54%
(-0.96%)		-0.0031337
The 7th Trillion Dollar Company? (Ad)

There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?

This company just signed a MASSIVE deal with Apple.
5/31/2024$3,260.00$0.181Put4 - 42
(+0)		68.41%
(-1.00%)		-0.0032872
5/31/2024$3,270.00$0.188Put5324
(+0)		67.27%
(-1.05%)		-0.0034523
5/31/2024$3,310.00$0.219Put2 - 27
(+5)		62.73%
(-1.23%)		-0.004231
5/31/2024$3,350.00$0.259Put4 - 418
(+0)		58.18%
(-1.42%)		-0.0052572
5/31/2024$3,395.00$0.316Put2 - - 1
(+0)		53.03%
(-1.64%)		-0.0068582
5/31/2024$3,400.00$0.324Put11 - - 99
(+25)		52.46%
(-1.67%)		-0.0070752
5/31/2024$3,460.00$0.441Put55 - 5
(+0)		45.54%
(-1.99%)		-0.0105841
5/31/2024$3,470.00$0.466Put42 - 4
(+0)		44.38%
(-2.04%)		-0.0113913
5/31/2024$3,485.00$0.509Put1 - - 7
(+0)		42.64%
(-2.13%)		-0.0127671
5/31/2024$3,495.00$0.541Put9 - - 17
(+1)		41.47%
(-2.18%)		-0.0138171
5/31/2024$3,505.00$0.577Put41344
(+0)		40.30%
(-2.24%)		-0.0149932
5/31/2024$3,525.00$0.660Put4 - - 7
(+0)		37.99%
(-2.32%)		-0.0178042
5/31/2024$3,540.00$0.739Put1 - - 0
(+0)		36.23%
(-2.40%)		-0.0205051
5/31/2024$3,550.00$0.801Put1 - - 17
(+1)		35.08%
(-2.43%)		-0.0226571
5/31/2024$3,555.00$0.837Put1 - 17
(+0)		34.51%
(-2.44%)		-0.0238711
5/31/2024$3,595.00$1.292Put3 - 39
(+0)		30.13%
(-2.39%)		-0.0390933
5/31/2024$3,600.00$1.384Put2 - - 69
(+29)		29.73%
(+0.19%)		-0.0420732
5/31/2024$3,610.00$1.605Put2 - 21
(+0)		28.81%
(-2.09%)		-0.0490582
5/31/2024$3,620.00$1.900Put11 - 9
(+0)		27.93%
(-1.92%)		-0.0581311
5/31/2024$3,630.00$112.280Call1 - - 3
(+0)		27.14%
(-1.69%)		0.930641
5/31/2024$3,635.00$2.514Put22 - 13
(+10)		26.78%
(-1.57%)		-0.0762781
5/31/2024$3,640.00$2.774Put61211
(+0)		26.97%
(-0.89%)		-0.0837034
5/31/2024$3,645.00$3.087Put21 - 12
(+1)		26.10%
(-1.29%)		-0.0924412
5/31/2024$3,650.00$3.438Put274142
(+2)		25.79%
(-1.14%)		-0.1020228
5/31/2024$3,650.00$93.446Call2 - - 5
(+0)		25.79%
(-1.14%)		0.8983032
5/31/2024$3,655.00$3.840Put10 - 1013
(+10)		25.51%
(-0.98%)		-0.1127361
5/31/2024$3,660.00$4.299Put1 - - 14
(+11)		25.24%
(-0.82%)		-0.1246471
5/31/2024$3,665.00$4.825Put1 - 17
(+1)		25.00%
(-0.65%)		-0.1379181
5/31/2024$3,670.00$5.426Put22 - 727
(+22)		25.48%
(+0.23%)		-0.1526038
5/31/2024$3,675.00$6.111Put152 - 7
(+1)		24.58%
(-0.30%)		-0.1687446
5/31/2024$3,680.00$6.893Put3142225
(+14)		24.41%
(-0.11%)		-0.18656213
5/31/2024$3,685.00$7.781Put33 - 4
(+1)		24.26%
(+0.09%)		-0.2059341
5/31/2024$3,690.00$8.789Put71614
(+1)		24.15%
(+0.29%)		-0.2269792
5/31/2024$3,695.00$9.926Put82321
(+12)		24.06%
(+0.50%)		-0.2496487
The 7th Trillion Dollar Company? (Ad)

There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?

This company just signed a MASSIVE deal with Apple.
5/31/2024$3,700.00$11.201Put144726
(+17)		24.00%
(+0.72%)		-0.27376714
5/31/2024$3,700.00$51.194Call1 - - 7
(+0)		24.00%
(+0.72%)		0.7284191
5/31/2024$3,705.00$12.629Put2 - 29
(+1)		23.96%
(+0.94%)		-0.2994622
5/31/2024$3,710.00$14.207Put73319
(+12)		23.95%
(+1.16%)		-0.3262566
5/31/2024$3,715.00$15.900Put3115
(+0)		23.96%
(+1.36%)		-0.353493
5/31/2024$3,715.00$40.901Call3 - 32
(-1)		23.96%
(+1.36%)		0.6493563
5/31/2024$3,720.00$17.840Put15619
(+4)		23.98%
(+1.55%)		-0.38296413
5/31/2024$3,720.00$37.780Call3 - 22
(+0)		23.98%
(+1.55%)		0.6211183
5/31/2024$3,725.00$19.890Put7412
(+2)		24.01%
(+1.71%)		-0.412326
5/31/2024$3,730.00$22.100Put144810
(+0)		24.05%
(+1.84%)		-0.44219913
5/31/2024$3,730.00$31.998Call6157
(+0)		24.05%
(+1.84%)		0.5630386
5/31/2024$3,735.00$24.453Put12398
(+6)		24.09%
(+1.93%)		-0.4721468
5/31/2024$3,735.00$29.403Call2111
(+0)		24.08%
(+1.93%)		0.5343412
5/31/2024$3,740.00$26.969Put137618
(+12)		24.12%
(+1.98%)		-0.50239813
5/31/2024$3,740.00$26.815Call9366
(+0)		24.12%
(+1.98%)		0.5040518
5/31/2024$3,745.00$29.624Put72414
(+1)		24.15%
(+1.99%)		-0.5323957
5/31/2024$3,745.00$24.443Call3 - 16
(+0)		24.15%
(+1.99%)		0.4746323
5/31/2024$3,750.00$32.428Put59352340
(+19)		24.18%
(+1.96%)		-0.5622218
5/31/2024$3,750.00$22.212Call168817
(+0)		24.18%
(+1.96%)		0.44545315
5/31/2024$3,755.00$35.377Put6327
(+2)		25.03%
(+2.74%)		-0.5916676
5/31/2024$3,755.00$20.121Call6315
(+0)		24.00%
(+1.71%)		0.4166595
5/31/2024$3,760.00$38.456Put22 - 3
(-1)		24.22%
(+1.85%)		-0.6204852
5/31/2024$3,760.00$18.169Call2115
(+0)		24.22%
(+1.85%)		0.3883692
5/31/2024$3,765.00$16.351Call3113
(+0)		24.24%
(+1.78%)		0.3607163
5/31/2024$3,770.00$45.046Put4 - 126
(+18)		24.25%
(+1.70%)		-0.6762214
5/31/2024$3,770.00$14.667Call106414
(+7)		24.25%
(+1.70%)		0.3338218
5/31/2024$3,775.00$13.111Call1 - 14
(+0)		24.26%
(+1.62%)		0.307791
5/31/2024$3,780.00$52.165Put32 - 14
(+2)		24.27%
(+1.55%)		-0.7283862
5/31/2024$3,780.00$11.681Call1 - 111
(+3)		24.27%
(+1.55%)		0.282741
5/31/2024$3,785.00$55.904Put11 - 4
(+2)		24.28%
(+1.49%)		-0.7528391
5/31/2024$3,785.00$10.372Call11 - 18
(+0)		24.28%
(+1.49%)		0.2587541
5/31/2024$3,790.00$59.777Put42 - 11
(+4)		24.29%
(+1.43%)		-0.7761262
5/31/2024$3,790.00$9.180Call335714
(+8)		24.29%
(+1.43%)		0.2359226
5/31/2024$3,795.00$8.101Call31213
(+1)		24.30%
(+1.39%)		0.2143243
5/31/2024$3,800.00$67.732Put22 - 25
(+5)		24.32%
(+1.36%)		-0.8183212
5/31/2024$3,800.00$7.126Call73237
(+2)		24.32%
(+1.36%)		0.1939977
5/31/2024$3,805.00$6.253Call2119
(+1)		24.35%
(+1.34%)		0.1750062
5/31/2024$3,810.00$5.473Call3 - 111
(+1)		24.38%
(+1.34%)		0.1573623
5/31/2024$3,815.00$4.799Call2112
(+0)		24.42%
(+1.35%)		0.1414982
5/31/2024$3,820.00$85.010Put1 - 15
(+2)		24.47%
(+1.37%)		-0.887561
5/31/2024$3,825.00$3.634Call6 - 64
(+0)		24.57%
(+1.46%)		0.1125424
5/31/2024$3,830.00$3.165Call61210
(+4)		24.61%
(+1.47%)		0.1002336
5/31/2024$3,835.00$2.757Call3214
(+1)		24.71%
(+1.55%)		0.0891683
5/31/2024$3,840.00$2.414Call21 - 19
(+4)		24.82%
(+1.64%)		0.0795312
5/31/2024$3,850.00$113.176Put1 - 19
(+0)		25.11%
(+1.89%)		-0.9521961
5/31/2024$3,850.00$1.841Call24131125
(+6)		26.05%
(+2.83%)		0.06274922
5/31/2024$3,855.00$1.619Call22 - 4
(+0)		25.29%
(+2.04%)		0.0559442
5/31/2024$3,860.00$1.431Call142225
(+5)		25.50%
(+2.21%)		0.0500094
5/31/2024$3,865.00$1.271Call4132
(+1)		25.73%
(+2.40%)		0.0448514
5/31/2024$3,870.00$1.136Call121114
(+10)		27.16%
(+3.78%)		0.0403813
The 7th Trillion Dollar Company? (Ad)

There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?

This company just signed a MASSIVE deal with Apple.
5/31/2024$3,875.00$1.023Call1 - 15
(+0)		26.29%
(+2.85%)		0.0365251
5/31/2024$3,880.00$0.927Call4 - 412
(+1)		26.61%
(+3.09%)		0.0332081
5/31/2024$3,890.00$0.779Call1 - 115
(+13)		27.34%
(+3.63%)		0.0278941
5/31/2024$3,900.00$0.674Call46229106
(+46)		28.16%
(+4.20%)		0.02394626
5/31/2024$3,910.00$0.598Call1 - 13
(+0)		29.07%
(+4.77%)		0.0209811
5/31/2024$3,920.00$0.542Call14 - 116
(+6)		30.04%
(+5.32%)		0.0187015
5/31/2024$3,930.00$0.499Call6 - - 13
(+7)		31.06%
(+5.82%)		0.0169042
5/31/2024$3,950.00$0.439Call24 - - 31
(+2)		33.17%
(+6.60%)		0.0142244
5/31/2024$3,970.00$0.395Call18 - 137
(+0)		35.31%
(+7.12%)		0.01227414
5/31/2024$3,980.00$0.377Call4 - - 10
(+5)		36.38%
(+7.29%)		0.011474
5/31/2024$3,990.00$0.361Call22 - 5
(+3)		37.44%
(+7.43%)		0.0107512
5/31/2024$4,040.00$0.296Call1 - - 21
(+0)		42.64%
(+7.90%)		0.008041
5/31/2024$4,060.00$0.276Call1 - 15
(+0)		44.66%
(+8.09%)		0.0072411
5/31/2024$4,100.00$0.242Call9 - 965
(+0)		48.61%
(+8.52%)		0.0059672
5/31/2024$4,150.00$0.209Call26161014
(+10)		53.41%
(+9.22%)		0.0048033
5/31/2024$4,180.00$0.193Call18 - - 20
(+0)		56.21%
(+9.72%)		0.0042624
5/31/2024$4,190.00$0.188Call32 - - 48
(+48)		57.13%
(+9.90%)		0.0041022
5/31/2024$4,200.00$0.183Call12 - 866
(+50)		58.05%
(+10.08%)		0.003957
5/31/2024$4,220.00$0.174Call21 - - 33
(+1)		59.87%
(+10.45%)		0.0036723
5/31/2024$4,230.00$0.170Call46 - - 8
(+0)		60.77%
(+10.65%)		0.0035447
5/31/2024$4,240.00$0.166Call8 - - 4
(+3)		61.67%
(+10.85%)		0.0034234
5/31/2024$4,300.00$0.145Call15 - 5228
(+12)		66.95%
(+12.07%)		0.002814
5/31/2024$4,330.00$0.136Call10 - - 0
(+0)		69.53%
(+12.67%)		0.0025631
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 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The 7th Trillion Dollar Company?
The Oxford Club
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro