Booking (BKNG) Options Chain & Prices

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free bkng Stock Alerts

$3,430.14

-13.77 (-0.40%)

(As of 04/18/2024 ET)

Compare

BKNG Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$2,750.00	$681.524	Call	5	5	-	21 (+0)	100.82% (+5.79%)	0.999977	1
4/19/2024	$2,900.00	$0.003	Put	1	-	1	47 (-1)	84.77% (+8.51%)	-0.000077	1
4/19/2024	$2,950.00	$0.005	Put	2	-	2	42 (+10)	79.42% (+4.29%)	-0.000144	2
4/19/2024	$2,950.00	$481.560	Call	1	-	-	2 (+0)	79.42% (+4.29%)	0.999847	1
4/19/2024	$2,960.00	$0.005	Put	1	-	1	22 (+0)	78.36% (+4.21%)	-0.000164	1
4/19/2024	$2,980.00	$0.007	Put	14	3	11	43 (+0)	76.22% (+4.06%)	-0.000213	4
Get the Latest News and Ratings for BKNG and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Booking and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$3,000.00	$0.009	Put	12	-	8	56 (+0)	74.08% (+3.91%)	-0.000279	5
4/19/2024	$3,015.00	$0.011	Put	1	-	-	5 (+0)	72.47% (+3.79%)	-0.000341	1
4/19/2024	$3,060.00	$0.020	Put	6	-	6	11 (+0)	67.63% (+3.43%)	-0.000641	2
4/19/2024	$3,065.00	$0.021	Put	1	1	-	2 (+0)	67.10% (+3.39%)	-0.000689	1
4/19/2024	$3,100.00	$0.035	Put	14	-	14	75 (+0)	63.32% (+3.11%)	-0.001155	5
4/19/2024	$3,125.00	$0.050	Put	1	-	1	1 (+0)	60.62% (+2.91%)	-0.001694	1
4/19/2024	$3,155.00	$0.080	Put	2	-	2	19 (+0)	57.36% (+2.67%)	-0.002729	1
4/19/2024	$3,170.00	$0.102	Put	2	-	-	11 (+0)	55.73% (+2.55%)	-0.003488	2
4/19/2024	$3,195.00	$0.155	Put	12	-	12	26 (+0)	53.00% (+2.34%)	-0.005316	9
4/19/2024	$3,200.00	$0.169	Put	8	-	-	104 (+0)	52.45% (+2.30%)	-0.005794	3
4/19/2024	$3,225.00	$0.261	Put	1	-	1	62 (+0)	49.72% (+2.10%)	-0.009002	1
4/19/2024	$3,230.00	$201.885	Call	2	-	-	2 (+0)	49.18% (+2.06%)	0.990143	2
4/19/2024	$3,235.00	$0.313	Put	3	-	-	5 (+0)	48.63% (+2.02%)	-0.010789	3
4/19/2024	$3,235.00	$196.913	Call	122	-	-	1 (+0)	48.63% (+2.02%)	0.989205	14
4/19/2024	$3,240.00	$191.943	Call	75	-	-	6 (+0)	48.08% (+1.98%)	0.988164	21
4/19/2024	$3,260.00	$0.499	Put	9	-	9	56 (+0)	45.90% (+1.83%)	-0.017174	2
4/19/2024	$3,265.00	$167.153	Call	30	-	-	1 (+0)	45.35% (+1.79%)	0.981108	6
4/19/2024	$3,270.00	$162.210	Call	90	-	-	3 (+0)	44.81% (+1.75%)	0.979204	28
4/19/2024	$3,300.00	$1.106	Put	12	1	11	99 (-1)	41.57% (+1.54%)	-0.037508	3
4/19/2024	$3,300.00	$132.715	Call	1	-	-	21 (+0)	41.57% (+1.54%)	0.9625	1
4/19/2024	$3,320.00	$1.689	Put	1	1	-	26 (+1)	39.44% (+1.41%)	-0.056338	1
4/19/2024	$3,330.00	$2.100	Put	3	-	-	37 (+1)	38.40% (+1.36%)	-0.069273	1
4/19/2024	$3,340.00	$2.624	Put	13	-	1	42 (+0)	37.38% (+1.32%)	-0.085317	4
4/19/2024	$3,350.00	$3.290	Put	49	10	11	112 (+0)	36.38% (+1.28%)	-0.105168	29
4/19/2024	$3,350.00	$84.906	Call	199	-	-	12 (+0)	36.38% (+1.29%)	0.894892	37
4/19/2024	$3,360.00	$4.143	Put	12	2	-	63 (-1)	35.41% (+1.27%)	-0.129657	8
4/19/2024	$3,370.00	$5.233	Put	18	6	8	51 (+0)	34.47% (+1.26%)	-0.159665	8
4/19/2024	$3,370.00	$66.850	Call	120	-	-	10 (+0)	34.47% (+1.26%)	0.840462	34
4/19/2024	$3,375.00	$5.887	Put	7	1	6	22 (+0)	34.03% (+1.27%)	-0.177017	3
4/19/2024	$3,380.00	$6.626	Put	4	-	-	42 (+0)	33.59% (+1.28%)	-0.196083	1
4/19/2024	$3,385.00	$7.461	Put	1	-	-	20 (+0)	33.17% (+1.30%)	-0.216961	1
4/19/2024	$3,385.00	$54.079	Call	2	2	-	2 (+0)	33.17% (+1.30%)	0.783226	2
4/19/2024	$3,390.00	$8.402	Put	5	-	-	35 (-1)	32.77% (+1.32%)	-0.239712	4
4/19/2024	$3,395.00	$9.463	Put	2	-	-	18 (+0)	32.39% (+1.35%)	-0.264398	1
New crypto project uncovers 2,050% in 65 days (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
4/19/2024	$3,395.00	$46.080	Call	1	-	-	6 (+0)	32.39% (+1.36%)	0.735858	1
4/19/2024	$3,400.00	$10.654	Put	44	4	16	110 (-11)	32.03% (+2.96%)	-0.291015	28
4/19/2024	$3,400.00	$42.271	Call	2	1	-	15 (+0)	32.03% (+1.40%)	0.709284	2
4/19/2024	$3,405.00	$11.990	Put	5	3	2	18 (+0)	31.69% (+1.45%)	-0.319549	5
4/19/2024	$3,410.00	$13.482	Put	4	2	2	39 (+0)	31.37% (+1.50%)	-0.349905	3
4/19/2024	$3,415.00	$15.144	Put	11	-	-	20 (+0)	31.09% (+1.57%)	-0.381937	5
4/19/2024	$3,415.00	$31.757	Call	5	4	-	4 (+0)	31.09% (+1.57%)	0.618524	5
4/19/2024	$3,420.00	$16.986	Put	4	-	-	15 (+2)	30.83% (+1.65%)	-0.415444	1
4/19/2024	$3,420.00	$28.597	Call	2	-	1	6 (+0)	30.83% (+1.65%)	0.585082	2
4/19/2024	$3,425.00	$19.020	Put	46	-	1	46 (+1)	30.61% (+1.74%)	-0.450153	11
4/19/2024	$3,425.00	$25.629	Call	12	5	6	3 (+0)	30.61% (+1.74%)	0.55045	12
4/19/2024	$3,430.00	$21.252	Put	4	2	1	40 (+4)	30.42% (+1.84%)	-0.485736	4
4/19/2024	$3,430.00	$22.859	Call	9	-	1	5 (+0)	30.42% (+1.84%)	0.514948	9
4/19/2024	$3,435.00	$23.690	Put	19	1	2	33 (+0)	30.26% (+1.94%)	-0.521814	6
4/19/2024	$3,435.00	$20.293	Call	6	-	-	0 (+0)	30.26% (+1.94%)	0.478974	6
4/19/2024	$3,440.00	$26.335	Put	18	7	11	48 (+1)	30.14% (+2.06%)	-0.557972	6
4/19/2024	$3,440.00	$17.935	Call	8	-	8	4 (+1)	30.14% (+2.06%)	0.442915	8
4/19/2024	$3,445.00	$29.188	Put	11	1	-	85 (+4)	30.06% (+2.18%)	-0.59378	2
4/19/2024	$3,445.00	$15.785	Call	3	-	1	4 (+0)	30.06% (+2.18%)	0.407219	3
4/19/2024	$3,450.00	$32.246	Put	33	2	13	91 (-4)	30.01% (+1.39%)	-0.628824	28
4/19/2024	$3,450.00	$13.838	Call	36	2	17	40 (+2)	30.01% (+2.31%)	0.372282	26
4/19/2024	$3,455.00	$35.503	Put	3	1	2	25 (+9)	30.00% (+2.44%)	-0.662704	3
4/19/2024	$3,455.00	$12.089	Call	31	-	2	15 (+0)	30.00% (+2.44%)	0.338512	18
4/19/2024	$3,460.00	$38.948	Put	11	1	7	25 (+2)	30.03% (+2.57%)	-0.695112	10
4/19/2024	$3,460.00	$10.529	Call	31	3	-	14 (+1)	30.03% (+2.57%)	0.306235	20
4/19/2024	$3,465.00	$42.572	Put	12	1	2	18 (+0)	30.09% (+2.71%)	-0.725736	5
4/19/2024	$3,465.00	$9.147	Call	6	1	1	16 (+2)	30.09% (+2.71%)	0.275739	6
4/19/2024	$3,470.00	$46.361	Put	11	4	1	51 (-2)	30.19% (+2.84%)	-0.754394	9
4/19/2024	$3,470.00	$7.929	Call	8	3	4	34 (+1)	30.19% (+2.84%)	0.247208	8
4/19/2024	$3,475.00	$50.302	Put	15	2	1	20 (+0)	30.32% (+2.98%)	-0.780938	8
4/19/2024	$3,475.00	$6.863	Call	24	7	15	6 (+1)	30.32% (+2.98%)	0.220797	16
4/19/2024	$3,480.00	$54.379	Put	16	3	2	49 (+2)	30.48% (+3.11%)	-0.805314	15
4/19/2024	$3,480.00	$5.933	Call	17	8	5	32 (+0)	30.48% (+3.11%)	0.196544	17
4/19/2024	$3,485.00	$58.580	Put	3	1	-	17 (+0)	30.67% (+3.23%)	-0.827519	3
4/19/2024	$3,485.00	$5.125	Call	6	3	1	8 (+2)	30.67% (+3.23%)	0.174469	6
4/19/2024	$3,490.00	$62.890	Put	3	-	-	32 (-15)	30.88% (+3.35%)	-0.847609	3
4/19/2024	$3,490.00	$4.426	Call	2	-	-	27 (+0)	30.88% (+3.35%)	0.154507	2
4/19/2024	$3,500.00	$71.785	Put	16	5	2	92 (-23)	31.38% (+3.57%)	-0.881816	9
4/19/2024	$3,500.00	$3.303	Call	22	7	11	110 (+4)	31.38% (+2.54%)	0.120546	20
4/19/2024	$3,505.00	$76.347	Put	6	-	-	35 (+0)	31.66% (+3.67%)	-0.896199	2
4/19/2024	$3,505.00	$2.856	Call	1	1	-	8 (+2)	31.66% (+3.29%)	0.10628	1
4/19/2024	$3,510.00	$80.973	Put	6	-	-	33 (-1)	31.96% (+3.77%)	-0.908933	1
4/19/2024	$3,510.00	$2.472	Call	6	1	4	30 (+3)	31.96% (+3.77%)	0.093644	5
4/19/2024	$3,515.00	$2.141	Call	1	1	-	256 (+1)	32.28% (+3.86%)	0.082473	1
4/19/2024	$3,520.00	$90.379	Put	16	8	2	27 (-1)	32.61% (+3.95%)	-0.930167	10
4/19/2024	$3,520.00	$1.858	Call	11	4	3	85 (-1)	32.61% (+3.95%)	0.072628	9
4/19/2024	$3,525.00	$95.146	Put	13	-	-	14 (-1)	32.95% (+4.03%)	-0.938921	9
4/19/2024	$3,525.00	$1.614	Call	11	4	1	5 (+1)	32.95% (+4.03%)	0.063969	8
4/19/2024	$3,530.00	$1.405	Call	5	1	4	94 (+5)	33.31% (+4.10%)	0.056355	5
4/19/2024	$3,535.00	$1.224	Call	6	2	1	12 (+1)	33.67% (+4.17%)	0.04968	6
New crypto project uncovers 2,050% in 65 days (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
4/19/2024	$3,540.00	$109.632	Put	2	-	1	67 (-1)	34.04% (+4.24%)	-0.95932	2
4/19/2024	$3,540.00	$1.069	Call	5	-	4	32 (+2)	34.04% (+4.24%)	0.043823	5
4/19/2024	$3,550.00	$119.403	Put	3	1	-	53 (+0)	34.81% (+4.36%)	-0.969111	3
4/19/2024	$3,550.00	$0.819	Call	32	1	19	77 (+19)	34.81% (+4.36%)	0.034182	16
4/19/2024	$3,555.00	$124.314	Put	6	-	-	55 (+0)	35.21% (+4.42%)	-0.97312	2
4/19/2024	$3,555.00	$0.719	Call	3	-	3	16 (+1)	35.21% (+4.42%)	0.030235	3
4/19/2024	$3,560.00	$129.238	Put	7	-	-	39 (+3)	35.61% (+4.47%)	-0.976658	7
4/19/2024	$3,560.00	$0.632	Call	2	2	-	28 (+0)	35.61% (+4.47%)	0.026769	1
4/19/2024	$3,565.00	$0.557	Call	2	-	1	11 (+0)	36.01% (+4.53%)	0.023727	2
4/19/2024	$3,570.00	$139.118	Put	1	-	-	23 (+0)	36.42% (+4.58%)	-0.982469	1
4/19/2024	$3,570.00	$0.491	Call	95	10	78	40 (+8)	36.42% (+4.58%)	0.021059	17
4/19/2024	$3,580.00	$0.385	Call	24	5	8	27 (-2)	37.25% (+4.67%)	0.016643	11
4/19/2024	$3,590.00	$0.303	Call	1	-	1	22 (+4)	38.09% (+4.76%)	0.013222	1
4/19/2024	$3,600.00	$168.930	Put	14	6	-	33 (-32)	38.94% (+4.84%)	-0.993237	7
4/19/2024	$3,600.00	$0.240	Call	47	1	21	87 (+1)	38.94% (+4.84%)	0.010554	11
4/19/2024	$3,620.00	$0.154	Call	3	3	-	37 (-2)	40.65% (+5.00%)	0.006828	1
4/19/2024	$3,630.00	$0.125	Call	4	-	3	27 (+0)	41.50% (+5.08%)	0.005532	2
4/19/2024	$3,640.00	$208.870	Put	3	3	-	5 (-10)	42.36% (+5.15%)	-0.999083	2
4/19/2024	$3,645.00	$0.092	Call	1	-	1	15 (-8)	42.79% (+5.18%)	0.004071	1
4/19/2024	$3,650.00	$0.083	Call	2	-	2	38 (-8)	43.22% (+5.22%)	0.003683	2
4/19/2024	$3,660.00	$0.068	Call	2	1	1	15 (-1)	44.10% (+5.31%)	0.003011	2
4/19/2024	$3,680.00	$0.046	Call	18	11	7	52 (-1)	45.81% (+5.45%)	0.002058	11
4/19/2024	$3,690.00	$0.039	Call	11	-	11	25 (+0)	46.63% (+5.49%)	0.00172	1
4/19/2024	$3,700.00	$0.032	Call	15	1	12	136 (+0)	47.48% (+5.55%)	0.001436	5
4/19/2024	$3,720.00	$0.023	Call	12	-	12	15 (+0)	49.18% (+5.71%)	0.001008	2
4/19/2024	$3,750.00	$0.014	Call	12	-	8	55 (+1)	51.68% (+5.90%)	0.000612	6
4/19/2024	$3,770.00	$0.010	Call	4	-	4	36 (+0)	53.32% (+6.02%)	0.000446	1
4/19/2024	$3,800.00	$0.007	Call	35	11	13	104 (+11)	55.74% (+8.52%)	0.000283	12
4/19/2024	$3,850.00	$0.003	Call	2	-	2	67 (-16)	59.71% (+6.50%)	0.00014	2
4/19/2024	$3,900.00	$0.002	Call	10	5	5	83 (+0)	63.56% (+6.80%)	0.000073	6
4/19/2024	$4,000.00	$0.001	Call	4	-	-	119 (+0)	70.98% (+7.37%)	0.000023	1

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 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Booking (BKNG) Options Chain & Prices

BKNG Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info