Free Trial

Booking (BKNG) Options Chain & Prices

Booking logo
$5,341.91 +48.60 (+0.92%)
Closing price 04:00 PM Eastern
Extended Trading
$5,325.17 -16.74 (-0.31%)
As of 06:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BKNG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$4,400.00$0.673Put2 - 223
(+0)
99.85%
(+13.40%)
-0.0055372
5/23/2025$4,500.00$0.740Put21173
(+3)
89.97%
(+11.82%)
-0.0066342
5/23/2025$4,720.00$0.894Put3 - - 7
(+0)
67.87%
(+8.35%)
-0.010161
5/23/2025$4,750.00$0.916Put1 - 124
(+12)
64.81%
(+7.88%)
-0.0108241
5/23/2025$4,770.00$532.925Call1 - - 2
(+0)
62.77%
(+7.56%)
0.9887061
5/23/2025$4,800.00$0.953Put4 - 439
(-5)
59.68%
(+7.08%)
-0.0120774
5/23/2025$4,810.00$0.960Put2 - - 7
(+0)
58.65%
(+6.93%)
-0.0123531
5/23/2025$4,830.00$0.975Put6 - - 0
(+0)
56.58%
(+6.61%)
-0.0129333
5/23/2025$4,870.00$1.007Put1 - 11
(+0)
52.21%
(+5.75%)
-0.0143031
5/23/2025$4,870.00$433.061Call2 - - 2
(+0)
52.43%
(+5.97%)
0.9857812
5/23/2025$4,880.00$1.014Put1 - - 4
(+1)
51.16%
(+5.59%)
-0.0146621
5/23/2025$4,890.00$410.821Call44 - 3
(+0)
50.11%
(+5.42%)
0.9849734
5/23/2025$4,950.00$1.075Put41122
(+0)
43.81%
(+4.43%)
-0.0177313
5/23/2025$4,970.00$1.100Put1 - - 2
(+0)
41.96%
(+4.30%)
-0.0187871
5/23/2025$4,980.00$1.117Put85113
(+0)
40.94%
(+4.12%)
-0.0194773
5/23/2025$4,990.00$1.140Put2 - - 10
(+6)
39.94%
(+3.94%)
-0.0202681
5/23/2025$5,000.00$1.178Put12 - 1039
(+10)
38.77%
(+3.56%)
-0.0214183
5/23/2025$5,075.00$2.075Put1 - - 1
(+0)
33.62%
(+2.88%)
-0.0396681
5/23/2025$5,080.00$2.288Put4 - - 8
(+4)
33.34%
(+2.79%)
-0.0434612
5/23/2025$5,085.00$2.383Put2 - - 14
(-1)
33.25%
(+2.86%)
-0.0450932
5/23/2025$5,090.00$2.648Put1311212
(+0)
33.03%
(+2.80%)
-0.0496494
5/23/2025$5,100.00$2.988Put3526535
(+1)
32.83%
(+2.87%)
-0.05529621
5/23/2025$5,110.00$3.506Put1 - 114
(-1)
32.62%
(+2.90%)
-0.0636391
5/23/2025$5,120.00$184.212Call1 - - 7
(+0)
32.42%
(+2.90%)
0.9245641
5/23/2025$5,145.00$6.203Put11 - 12
(+0)
32.16%
(+3.01%)
-0.1035431
5/23/2025$5,150.00$6.718Put3123826
(+9)
32.11%
(+3.02%)
-0.11068719
5/23/2025$5,155.00$7.269Put6517
(+1)
32.06%
(+3.03%)
-0.1181832
5/23/2025$5,165.00$8.480Put2112037
(-11)
31.95%
(+3.04%)
-0.1342225
5/23/2025$5,170.00$9.145Put65 - 20
(+9)
31.89%
(+3.04%)
-0.1428144
5/23/2025$5,175.00$9.849Put50 - 5056
(+54)
31.84%
(+3.04%)
-0.1517712
5/23/2025$5,180.00$10.594Put3 - - 15
(-1)
31.77%
(+3.03%)
-0.1610753
5/23/2025$5,185.00$11.380Put2 - 23
(+0)
31.71%
(+3.02%)
-0.1707242
5/23/2025$5,190.00$12.209Put8266928
(+12)
31.63%
(+3.00%)
-0.18074113
5/23/2025$5,190.00$122.540Call2 - - 2
(+0)
31.60%
(+2.97%)
0.8154972
5/23/2025$5,195.00$120.307Call1 - - 2
(+0)
31.56%
(+2.98%)
0.8097291
5/23/2025$5,200.00$14.007Put30159155
(+3)
31.48%
(+3.05%)
-0.20196228
5/23/2025$5,200.00$116.227Call2116
(+0)
31.48%
(+2.96%)
0.799052
5/23/2025$5,205.00$14.976Put33 - 4
(+0)
31.39%
(+2.93%)
-0.2130983
5/23/2025$5,210.00$15.993Put21113
(+11)
31.30%
(+2.90%)
-0.2245852
5/23/2025$5,215.00$104.279Call2 - - 3
(+0)
31.21%
(+2.86%)
0.7648272
Vladimir Lenin was right… (Ad)

The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold $3 billion of Amazon… it’s why Nvidia’s CEO just sold $713 million... and it’s why Zuckerberg just sold $1.3 billion in Meta stock. The financial establishment doesn’t want you to know about this… but a controversial new documentary just pulled back the curtain and exposed what’s really going on. It’s called The Final Frontier.

Including the name of the #1 company to buy.
5/23/2025$5,220.00$18.708Put56114410
(+3)
31.07%
(+2.78%)
-0.25445914
5/23/2025$5,225.00$19.377Put11 - 4
(+0)
31.02%
(+2.79%)
-0.2615051
5/23/2025$5,225.00$96.581Call3123
(+0)
31.02%
(+2.79%)
0.7401433
5/23/2025$5,230.00$21.184Put1 - 110
(+3)
30.87%
(+2.70%)
-0.2804941
5/23/2025$5,235.00$22.520Put1 - - 1
(+0)
30.77%
(+2.66%)
-0.2941521
5/23/2025$5,235.00$89.117Call3 - - 4
(+0)
30.82%
(+2.70%)
0.7139643
5/23/2025$5,240.00$23.925Put11 - 2
(+0)
30.67%
(+2.62%)
-0.3082061
5/23/2025$5,245.00$24.738Put11 - 14
(+2)
30.62%
(+2.62%)
-0.3160892
5/23/2025$5,250.00$26.250Put185219
(+1)
30.52%
(+2.58%)
-0.330669
5/23/2025$5,250.00$78.420Call92327
(+0)
30.52%
(+2.58%)
0.6718987
5/23/2025$5,260.00$29.508Put7248
(+5)
30.33%
(+2.51%)
-0.3609287
5/23/2025$5,265.00$32.068Put6 - 33
(-1)
29.50%
(+1.74%)
-0.3837685
5/23/2025$5,265.00$68.396Call11 - 4
(+0)
30.24%
(+2.48%)
0.6266971
5/23/2025$5,270.00$33.099Put1531019
(+9)
30.16%
(+2.46%)
-0.3925456
5/23/2025$5,270.00$65.221Call2 - 29
(+0)
30.16%
(+2.46%)
0.6110022
5/23/2025$5,275.00$35.021Put2 - 13
(+2)
30.08%
(+2.43%)
-0.4087212
5/23/2025$5,280.00$37.973Put1 - - 7
(+0)
29.98%
(+2.39%)
-0.4328091
5/23/2025$5,280.00$59.134Call4117
(+0)
30.01%
(+2.42%)
0.5788353
5/23/2025$5,285.00$39.160Put1 - - 0
(+0)
29.95%
(+2.41%)
-0.4420011
5/23/2025$5,285.00$56.229Call1 - 10
(+0)
29.95%
(+2.41%)
0.5624241
5/23/2025$5,290.00$42.384Put3123
(-1)
29.88%
(+2.38%)
-0.4665713
5/23/2025$5,290.00$52.156Call32 - 16
(+0)
29.88%
(+2.38%)
0.5382753
5/23/2025$5,295.00$44.729Put1 - - 0
(+0)
29.83%
(+2.39%)
-0.4835751
5/23/2025$5,300.00$46.078Put11 - 840
(+4)
29.82%
(+2.42%)
-0.49297310
5/23/2025$5,300.00$46.914Call143528
(+4)
29.80%
(+2.40%)
0.50467714
5/23/2025$5,305.00$49.747Put22 - 3
(+3)
29.78%
(+2.42%)
-0.518022
5/23/2025$5,310.00$51.202Put4 - 313
(+0)
29.77%
(+2.46%)
-0.5273762
5/23/2025$5,315.00$55.144Put10553
(+1)
29.76%
(+2.48%)
-0.5521892
5/23/2025$5,315.00$40.836Call3 - 30
(+0)
29.76%
(+2.49%)
0.4618423
5/23/2025$5,320.00$56.708Put22 - 1
(+0)
29.76%
(+2.52%)
-0.5614472
5/23/2025$5,320.00$37.618Call2 - 219
(+9)
29.76%
(+2.53%)
0.4375652
5/23/2025$5,325.00$60.959Put1 - 11
(-1)
29.77%
(+2.57%)
-0.5860671
5/23/2025$5,325.00$36.489Call6145
(+3)
29.77%
(+2.57%)
0.4285695
5/23/2025$5,330.00$62.630Put33 - 4
(+0)
29.78%
(+2.62%)
-0.5951281
5/23/2025$5,330.00$33.552Call4 - - 8
(+2)
29.79%
(+2.62%)
0.404764
5/23/2025$5,335.00$32.526Call1 - - 5
(+4)
29.81%
(+2.67%)
0.3959981
5/23/2025$5,340.00$70.370Put11 - 11
(+5)
29.86%
(+2.75%)
-0.6351191
5/23/2025$5,340.00$30.680Call5214
(+2)
29.84%
(+2.73%)
0.3800665
5/23/2025$5,350.00$77.107Put3 - 313
(-2)
29.95%
(+2.88%)
-0.6664372
5/23/2025$5,350.00$27.254Call1913620
(-3)
29.93%
(+2.86%)
0.34907814
5/23/2025$5,355.00$25.666Call2115
(+3)
29.98%
(+2.93%)
0.3340692
5/23/2025$5,365.00$22.081Call3212
(+1)
30.12%
(+3.11%)
0.2986743
5/23/2025$5,370.00$89.840Put22 - 4
(+3)
30.15%
(+3.16%)
-0.7182142
5/23/2025$5,370.00$21.364Call2 - 128
(+4)
30.15%
(+3.16%)
0.2912062
5/23/2025$5,380.00$97.406Put1 - - 3
(+0)
30.29%
(+3.32%)
-0.7452631
5/23/2025$5,380.00$18.300Call2 - 225
(+1)
30.32%
(+3.35%)
0.2586372
5/23/2025$5,400.00$113.295Put63 - 17
(+3)
30.56%
(+3.61%)
-0.7944144
5/23/2025$5,400.00$14.554Call125446
(+2)
30.56%
(+6.27%)
0.2160158
5/23/2025$5,420.00$130.021Put1 - 12
(+1)
30.81%
(+3.86%)
-0.8370751
5/23/2025$5,420.00$11.087Call21 - 1
(+0)
30.81%
(+3.86%)
0.1737262
Watch This Robotics Demo Before July 23rd (Ad)

Jeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... Just did a demo of what Nvidia’s CEO said will be "the first multitrillion-dollar robotics industry."

5/23/2025$5,425.00$10.334Call11 - 1
(+0)
30.86%
(+3.91%)
0.1640991
5/23/2025$5,430.00$9.620Call21 - 5
(-1)
30.91%
(+3.95%)
0.1548352
5/23/2025$5,440.00$8.023Call6515
(+0)
31.03%
(+4.05%)
0.1335352
5/23/2025$5,445.00$7.440Call2 - - 1
(+0)
31.07%
(+4.08%)
0.1255022
5/23/2025$5,450.00$7.146Call2741724
(+0)
31.09%
(+4.09%)
0.12135514
5/23/2025$5,470.00$5.007Call1 - - 12
(+0)
31.22%
(+4.15%)
0.0903581
5/23/2025$5,475.00$4.608Call61516
(+0)
31.24%
(+4.16%)
0.0842912
5/23/2025$5,500.00$2.986Call654019172
(+17)
31.32%
(+4.11%)
0.05842623
5/23/2025$5,510.00$2.600Call1 - 19
(+5)
31.34%
(+4.07%)
0.0519041
5/23/2025$5,520.00$2.160Call88 - 1
(+0)
31.36%
(+4.02%)
0.0442711
5/23/2025$5,550.00$1.207Call12 - 1028
(+0)
31.42%
(+3.85%)
0.0267143
5/23/2025$5,570.00$0.804Call1 - 13
(+0)
31.48%
(+3.72%)
0.0186921
5/23/2025$5,575.00$0.725Call3 - - 0
(+0)
31.50%
(+3.68%)
0.0170572
5/23/2025$5,595.00$0.477Call11 - 1
(+0)
31.59%
(+3.56%)
0.0117481
5/23/2025$5,600.00$0.430Call2 - - 61
(+0)
31.61%
(+3.52%)
0.0106852
5/23/2025$5,620.00$0.281Call3 - - 3
(+1)
31.75%
(+3.41%)
0.007291
5/23/2025$5,650.00$0.150Call1 - 11
(+0)
32.06%
(+3.29%)
0.0041041
5/23/2025$5,670.00$0.096Call1 - - 0
(+0)
32.39%
(+3.30%)
0.0027051
5/23/2025$5,680.00$0.083Call2 - - 0
(+0)
32.52%
(+3.26%)
0.0023611
5/23/2025$5,750.00$0.028Call1 - - 2
(+0)
34.48%
(+3.79%)
0.0008341
5/23/2025$5,760.00$460.990Put1 - - 1
(+0)
34.88%
(+3.93%)
-0.9999851
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:BKNG) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners