Free Trial

Booking (BKNG) Options Chain & Prices

Booking logo
$5,101.43 +2.15 (+0.04%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$5,114.58 +13.14 (+0.26%)
As of 06:23 AM 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
5/2/2025$4,100.00$0.117Put7 - 476
(+21)
138.89%
(+39.66%)
-0.0011753
5/2/2025$4,150.00$0.132Put5 - 427
(+0)
133.20%
(+38.35%)
-0.0013654
5/2/2025$4,200.00$0.148Put2 - - 86
(+4)
127.42%
(+36.66%)
-0.0015811
5/2/2025$4,240.00$0.162Put33 - 3
(+0)
122.73%
(+35.29%)
-0.0017762
5/2/2025$4,250.00$0.165Put6 - 436
(+0)
121.56%
(+36.66%)
-0.0018285
5/2/2025$4,260.00$0.169Put4 - 39
(+2)
120.37%
(+34.60%)
-0.0018814
5/2/2025$4,270.00$0.172Put131455
(-2)
119.19%
(+34.25%)
-0.00193610
5/2/2025$4,300.00$0.184Put513219
(+36)
115.61%
(+33.21%)
-0.002115
5/2/2025$4,310.00$0.188Put11 - 10
(+5)
114.41%
(+32.85%)
-0.0021711
5/2/2025$4,320.00$794.368Call1 - - 1
(+0)
113.21%
(+32.10%)
0.9977561
5/2/2025$4,330.00$0.195Put1 - - 6
(+0)
112.01%
(+31.74%)
-0.0022981
5/2/2025$4,340.00$0.199Put4 - - 3
(+0)
110.80%
(+31.39%)
-0.0023652
5/2/2025$4,360.00$0.207Put1 - - 26
(+0)
108.37%
(+31.08%)
-0.0025031
5/2/2025$4,370.00$0.212Put1 - - 13
(+9)
107.15%
(+30.73%)
-0.0025751
5/2/2025$4,400.00$0.224Put3 - 354
(-8)
103.48%
(+29.64%)
-0.0028033
5/2/2025$4,405.00$0.226Put12 - 313
(+12)
102.86%
(+29.04%)
-0.0028434
5/2/2025$4,430.00$0.237Put22 - 41
(+0)
99.77%
(+28.11%)
-0.0030521
5/2/2025$4,470.00$0.255Put1 - 16
(+0)
94.78%
(+26.98%)
-0.003421
5/2/2025$4,475.00$0.258Put3212
(+0)
94.16%
(+26.36%)
-0.0034693
5/2/2025$4,480.00$0.260Put43115
(+10)
93.53%
(+26.58%)
-0.0035194
5/2/2025$4,480.00$634.499Call2 - - 3
(+0)
93.53%
(+26.58%)
0.996472
5/2/2025$4,490.00$624.507Call5 - 55
(+0)
92.27%
(+25.74%)
0.9963681
5/2/2025$4,500.00$0.269Put661747359
(+250)
91.01%
(+25.74%)
-0.00372711
5/2/2025$4,510.00$0.274Put1 - 14
(-1)
89.74%
(+24.89%)
-0.0038361
5/2/2025$4,520.00$594.533Call2 - - 0
(+0)
88.47%
(+24.85%)
0.9960412
5/2/2025$4,545.00$0.291Put3214
(+0)
85.28%
(+23.24%)
-0.0042452
5/2/2025$4,550.00$0.294Put3 - - 9
(-2)
84.64%
(+23.37%)
-0.0043082
5/2/2025$4,550.00$564.560Call2 - - 6
(+0)
84.64%
(+22.99%)
0.9956822
5/2/2025$4,580.00$0.309Put21 - 2045
(+44)
80.78%
(+21.32%)
-0.0047046
5/2/2025$4,580.00$534.586Call2 - - 1
(+0)
80.78%
(+21.68%)
0.9952862
5/2/2025$4,585.00$0.311Put1 - - 12
(+10)
80.13%
(+21.02%)
-0.0047741
5/2/2025$4,590.00$0.314Put15 - 445
(+16)
79.48%
(+21.05%)
-0.0048464
5/2/2025$4,595.00$0.316Put8 - 813
(+11)
78.84%
(+20.73%)
-0.0049183
5/2/2025$4,595.00$519.600Call11 - 1
(+0)
78.84%
(+20.73%)
0.9950711
5/2/2025$4,600.00$0.319Put113135178
(+8)
78.19%
(+20.39%)
-0.00499212
5/2/2025$4,600.00$514.604Call3 - 134
(-1)
78.19%
(+20.39%)
0.9949983
5/2/2025$4,605.00$0.322Put1 - - 4
(-1)
77.54%
(+19.74%)
-0.0050671
5/2/2025$4,620.00$0.329Put1 - 14
(+1)
75.58%
(+18.97%)
-0.0053021
5/2/2025$4,620.00$494.623Call2 - - 2
(+0)
75.58%
(+18.68%)
0.9946882
5/2/2025$4,630.00$0.335Put10 - - 16
(+5)
74.27%
(+18.21%)
-0.0054661
Trump to solve American wealth loss? (Ad)

Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve suffered financial hardship…Our President may have solved everything.

If you missed out on a bitcoin fortune, this could be your second chance. A brief “wealth window” is
5/2/2025$4,640.00$0.340Put10 - - 15
(+0)
72.96%
(+17.15%)
-0.0056371
5/2/2025$4,650.00$0.346Put111628
(+10)
71.65%
(+16.58%)
-0.0058167
5/2/2025$4,650.00$464.651Call2 - - 7
(+1)
71.65%
(+16.58%)
0.9941742
5/2/2025$4,660.00$0.352Put2 - - 20
(+5)
70.33%
(+15.71%)
-0.0060032
5/2/2025$4,670.00$0.357Put8 - 714
(+0)
69.01%
(+14.60%)
-0.0061993
5/2/2025$4,680.00$0.364Put5 - 15
(+1)
67.69%
(+13.88%)
-0.0064064
5/2/2025$4,685.00$429.685Call2 - 21
(+0)
67.04%
(+13.41%)
0.9934752
5/2/2025$4,700.00$0.377Put264791
(+7)
65.06%
(+11.95%)
-0.00686219
5/2/2025$4,700.00$414.701Call7 - - 20
(+0)
65.06%
(+11.78%)
0.9931282
5/2/2025$4,705.00$0.381Put1 - 12
(+1)
64.41%
(+11.29%)
-0.0069861
5/2/2025$4,720.00$0.393Put1 - 16
(+0)
62.46%
(+9.81%)
-0.0073931
5/2/2025$4,725.00$389.732Call2 - 21
(+1)
61.81%
(+9.46%)
0.9924482
5/2/2025$4,730.00$0.403Put1 - - 2
(+0)
61.17%
(+8.81%)
-0.0076991
5/2/2025$4,730.00$384.739Call2 - 22
(+0)
61.17%
(+8.96%)
0.9922912
5/2/2025$4,740.00$0.414Put1 - 113
(+10)
59.90%
(+7.96%)
-0.0080411
5/2/2025$4,750.00$0.427Put11 - 342
(+21)
58.65%
(+6.84%)
-0.008437
5/2/2025$4,755.00$0.435Put1 - - 7
(+0)
58.04%
(+6.36%)
-0.0086461
5/2/2025$4,760.00$0.443Put66 - 8
(+3)
57.44%
(+6.01%)
-0.0088796
5/2/2025$4,765.00$349.802Call2 - 21
(+1)
56.84%
(+5.41%)
0.9908582
5/2/2025$4,770.00$0.463Put53121
(+9)
56.26%
(+5.08%)
-0.0094055
5/2/2025$4,780.00$0.487Put1 - - 8
(+1)
55.12%
(+4.06%)
-0.0100271
5/2/2025$4,790.00$0.518Put1 - - 3
(+1)
54.04%
(+3.22%)
-0.0107731
5/2/2025$4,795.00$0.536Put21 - 5
(-1)
53.52%
(-7.66%)
-0.0112012
5/2/2025$4,795.00$319.897Call22 - 1
(-1)
53.52%
(+2.82%)
0.9887892
5/2/2025$4,800.00$0.556Put35819208
(+152)
53.02%
(+2.57%)
-0.01167119
5/2/2025$4,800.00$314.919Call2 - - 12
(-3)
53.02%
(+2.44%)
0.9883182
5/2/2025$4,805.00$0.578Put1 - 13
(+1)
52.53%
(+2.20%)
-0.0121891
5/2/2025$4,810.00$0.603Put2118
(+5)
52.06%
(+1.72%)
-0.0127592
5/2/2025$4,815.00$0.631Put3 - - 7
(+1)
51.61%
(+1.53%)
-0.0133861
5/2/2025$4,820.00$0.662Put3 - 355
(+11)
51.17%
(+1.22%)
-0.0140782
5/2/2025$4,840.00$275.206Call1 - - 5
(+3)
49.61%
(+0.20%)
0.982371
5/2/2025$4,850.00$0.941Put41188
(-4)
48.94%
(-0.34%)
-0.0199564
5/2/2025$4,850.00$265.323Call41217
(-1)
48.94%
(-0.19%)
0.9800344
5/2/2025$4,860.00$1.079Put8 - 797
(+5)
54.38%
(+5.39%)
-0.0227524
5/2/2025$4,860.00$255.465Call11 - 7
(-1)
48.32%
(-0.66%)
0.9772381
5/2/2025$4,870.00$1.247Put91570
(+4)
47.77%
(-3.97%)
-0.0260835
5/2/2025$4,870.00$245.637Call1 - 15
(-1)
47.77%
(-0.74%)
0.9739071
5/2/2025$4,880.00$1.450Put3 - 2103
(+6)
47.26%
(-0.91%)
-0.0300192
5/2/2025$4,880.00$235.844Call3 - 28
(-1)
47.26%
(-1.10%)
0.9699713
5/2/2025$4,890.00$1.693Put2 - 217
(-2)
59.42%
(+11.41%)
-0.0346272
5/2/2025$4,900.00$1.982Put3481733
(-19)
46.34%
(-1.09%)
-0.03999328
5/2/2025$4,900.00$216.383Call12 - 147
(-23)
46.34%
(-1.09%)
0.9599978
5/2/2025$4,910.00$2.322Put6 - 46
(+4)
45.91%
(-1.11%)
-0.0461835
5/2/2025$4,910.00$206.728Call3 - 120
(-5)
45.91%
(-1.11%)
0.9538063
5/2/2025$4,920.00$2.721Put15 - 1411
(+4)
45.49%
(-1.10%)
-0.0532684
5/2/2025$4,920.00$197.130Call1 - - 22
(-6)
45.49%
(-1.10%)
0.9467211
5/2/2025$4,930.00$3.184Put2116
(+0)
45.08%
(-1.31%)
-0.0613292
5/2/2025$4,930.00$187.597Call22 - 8
(+1)
45.08%
(-1.05%)
0.938661
5/2/2025$4,940.00$3.717Put1 - 15
(+5)
44.66%
(-0.99%)
-0.0704211
5/2/2025$4,940.00$178.135Call12 - - 15
(+0)
44.66%
(-1.26%)
0.9295693
Trump to solve American wealth loss? (Ad)

Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve suffered financial hardship…Our President may have solved everything.

If you missed out on a bitcoin fortune, this could be your second chance. A brief “wealth window” is
5/2/2025$4,950.00$4.328Put3417109
(+4)
43.57%
(-1.85%)
-0.08062129
5/2/2025$4,950.00$168.749Call66371766
(-17)
44.22%
(-0.91%)
0.91936913
5/2/2025$4,960.00$5.022Put2 - - 10
(+2)
43.76%
(-0.82%)
-0.0919972
5/2/2025$4,960.00$159.447Call3 - 26
(-1)
43.76%
(-0.82%)
0.9079933
5/2/2025$4,970.00$5.805Put5 - - 2
(+2)
43.27%
(-0.73%)
-0.1046114
5/2/2025$4,980.00$6.686Put6152
(+1)
42.75%
(-0.65%)
-0.118565
5/2/2025$4,980.00$141.119Call11 - 6
(-2)
42.75%
(-0.99%)
0.8814311
5/2/2025$4,990.00$7.672Put6236
(+1)
42.19%
(-0.93%)
-0.1339176
5/2/2025$5,000.00$8.776Put63242417
(+0)
41.60%
(-0.54%)
-0.15080852
5/2/2025$5,000.00$123.216Call90913131
(+34)
41.60%
(-0.89%)
0.84918435
5/2/2025$5,010.00$10.008Put2 - 22
(+1)
40.98%
(-0.87%)
-0.1693642
5/2/2025$5,010.00$114.452Call61 - - 66
(+31)
40.98%
(-0.87%)
0.8306313
5/2/2025$5,020.00$105.835Call4 - - 4
(+1)
40.33%
(-0.51%)
0.8102572
5/2/2025$5,030.00$12.935Put5 - 52
(+2)
39.66%
(-0.54%)
-0.2121385
5/2/2025$5,030.00$97.387Call21 - 44
(+1)
39.66%
(-0.90%)
0.7878652
5/2/2025$5,040.00$14.680Put13442
(+0)
38.98%
(-0.60%)
-0.2367318
5/2/2025$5,040.00$89.136Call7614
(+3)
38.98%
(-0.94%)
0.7632785
5/2/2025$5,050.00$16.658Put31 - 135
(+2)
38.31%
(-1.01%)
-0.26374617
5/2/2025$5,050.00$81.117Call10629
(+2)
38.31%
(-1.01%)
0.7362827
5/2/2025$5,060.00$18.906Put1 - 12
(+2)
37.66%
(-0.57%)
-0.2933021
5/2/2025$5,060.00$73.369Call71 - 7
(+6)
37.66%
(-1.09%)
0.7067453
5/2/2025$5,070.00$21.472Put9411
(+1)
37.04%
(-0.90%)
-0.3255357
5/2/2025$5,070.00$65.938Call10276
(+2)
37.04%
(-1.18%)
0.6745646
5/2/2025$5,080.00$24.397Put18380
(+0)
36.47%
(-1.03%)
-0.36036613
5/2/2025$5,080.00$58.865Call11552
(-2)
36.47%
(-1.03%)
0.6397929
5/2/2025$5,090.00$27.729Put8331
(+1)
35.96%
(-1.15%)
-0.397698
5/2/2025$5,090.00$52.200Call95 - 4
(+4)
35.96%
(-1.15%)
0.6025884
5/2/2025$5,100.00$31.505Put56221410
(+1)
35.52%
(-1.28%)
-0.43713839
5/2/2025$5,100.00$45.976Call793123145
(-135)
33.84%
(-3.13%)
0.56330854
5/2/2025$5,110.00$35.756Put169 - 2
(+2)
35.15%
(-1.53%)
-0.47823812
5/2/2025$5,110.00$40.225Call241446
(+4)
35.15%
(-1.53%)
0.52243420
5/2/2025$5,120.00$40.503Put15321
(+1)
34.86%
(-1.52%)
-0.52046315
5/2/2025$5,120.00$34.967Call2510711
(+2)
34.86%
(-1.52%)
0.48059923
5/2/2025$5,130.00$45.747Put7140
(+0)
34.63%
(-1.68%)
-0.5629897
5/2/2025$5,130.00$30.205Call49211821
(+4)
34.63%
(-1.63%)
0.43847913
5/2/2025$5,140.00$51.493Put2 - 20
(+0)
34.47%
(-1.76%)
-0.6053671
5/2/2025$5,140.00$25.935Call744716
(+2)
34.60%
(-1.62%)
0.39678713
5/2/2025$5,150.00$57.715Put15562
(+0)
34.36%
(-1.83%)
-0.64677915
5/2/2025$5,150.00$22.135Call174831
(-32)
34.36%
(-1.83%)
0.35615817
5/2/2025$5,160.00$18.781Call9253
(+1)
34.29%
(-1.91%)
0.3171477
5/2/2025$5,170.00$71.487Put2112
(+0)
34.26%
(-2.04%)
-0.724792
5/2/2025$5,170.00$15.837Call5323
(+0)
34.26%
(-1.99%)
0.280185
5/2/2025$5,180.00$13.267Call274725
(+20)
34.24%
(-2.09%)
0.24554516
5/2/2025$5,190.00$86.800Put2 - 20
(+0)
34.23%
(-2.26%)
-0.7939342
5/2/2025$5,190.00$11.037Call8 - 415
(+6)
34.23%
(-2.26%)
0.2134426
5/2/2025$5,200.00$94.948Put65 - 1
(+0)
34.23%
(-2.37%)
-0.8246793
5/2/2025$5,200.00$9.109Call135224246
(+10)
35.77%
(-0.83%)
0.18394152
5/2/2025$5,210.00$7.453Call246216
(+11)
37.86%
(+1.22%)
0.1570888
5/2/2025$5,220.00$6.040Call652319
(+6)
34.17%
(-2.63%)
0.132859
5/2/2025$5,230.00$4.843Call73 - 7
(+3)
34.12%
(-2.72%)
0.1111797
Trump to solve American wealth loss? (Ad)

Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve suffered financial hardship…Our President may have solved everything.

If you missed out on a bitcoin fortune, this could be your second chance. A brief “wealth window” is
5/2/2025$5,240.00$3.839Call41 - 8
(+3)
34.05%
(-2.86%)
0.0920124
5/2/2025$5,250.00$3.006Call32165144
(+15)
33.96%
(-3.02%)
0.07523718
5/2/2025$5,260.00$2.325Call31146
(+4)
33.85%
(-3.15%)
0.0607597
5/2/2025$5,270.00$1.774Call1 - - 4
(+1)
33.73%
(-3.26%)
0.0484291
5/2/2025$5,280.00$1.335Call1 - - 13
(+9)
33.60%
(-3.36%)
0.0380861
5/2/2025$5,300.00$187.733Put1 - - 2
(+1)
33.34%
(-3.51%)
-0.986961
5/2/2025$5,300.00$0.728Call1284350115
(+2)
33.34%
(-3.51%)
0.02263947
5/2/2025$5,310.00$0.528Call4 - - 22
(+7)
33.21%
(-3.55%)
0.0171294
5/2/2025$5,320.00$0.380Call92462
(-22)
33.11%
(-3.55%)
0.0128236
5/2/2025$5,330.00$217.511Put1 - 10
(+0)
33.03%
(-3.52%)
-0.9962721
5/2/2025$5,330.00$0.271Call2 - - 2
(+0)
33.03%
(-3.59%)
0.0095182
5/2/2025$5,340.00$0.193Call4114
(+0)
32.99%
(-3.51%)
0.0070344
5/2/2025$5,350.00$0.138Call62218
(-1)
33.00%
(-3.31%)
0.0052016
5/2/2025$5,360.00$0.100Call3 - 111
(+1)
33.09%
(-3.10%)
0.0038743
5/2/2025$5,370.00$0.074Call4 - - 34
(+0)
33.26%
(-2.88%)
0.0029314
5/2/2025$5,380.00$0.056Call1 - - 3
(+0)
33.54%
(-2.42%)
0.0022721
5/2/2025$5,390.00$0.045Call7 - 518
(+12)
33.94%
(-1.92%)
0.0018174
5/2/2025$5,400.00$0.037Call31101549
(-19)
34.45%
(-1.37%)
0.00150514
5/2/2025$5,410.00$297.447Put1 - 11
(+1)
35.08%
(-0.67%)
-0.9998481
5/2/2025$5,410.00$0.032Call1 - - 22
(+4)
35.08%
(-0.64%)
0.001291
5/2/2025$5,420.00$0.028Call51425
(+4)
35.79%
(+0.10%)
0.0011415
5/2/2025$5,430.00$317.446Put1 - 10
(+0)
36.58%
(+0.91%)
-0.9998851
5/2/2025$5,440.00$0.024Call10 - 104
(+0)
37.42%
(+1.74%)
0.0009554
5/2/2025$5,450.00$337.446Put1 - 10
(+0)
38.29%
(+2.50%)
-0.9999051
5/2/2025$5,450.00$0.023Call2 - - 4
(+0)
63.34%
(+27.55%)
0.0008931
5/2/2025$5,470.00$357.446Put1 - 10
(+0)
40.08%
(+4.10%)
-0.9999171
5/2/2025$5,490.00$377.446Put1 - 10
(+0)
41.89%
(+5.23%)
-0.9999261
5/2/2025$5,500.00$0.020Call77413288
(-5)
42.79%
(+5.76%)
0.00069516
5/2/2025$5,510.00$397.446Put1 - 10
(+0)
43.69%
(+6.51%)
-0.9999331
5/2/2025$5,510.00$0.019Call5 - - 0
(+0)
43.69%
(+6.51%)
0.0006654
5/2/2025$5,560.00$0.017Call41 - 6
(+0)
48.10%
(+7.88%)
0.000544
5/2/2025$5,570.00$457.445Put1 - 10
(+0)
48.96%
(+8.12%)
-0.9999521
5/2/2025$5,600.00$0.015Call104469
(-20)
59.67%
(+16.88%)
0.0004616
5/2/2025$5,610.00$0.015Call55 - 550
(+0)
52.36%
(+8.91%)
0.00044312
5/2/2025$5,620.00$0.014Call2113
(+0)
53.20%
(+9.50%)
0.0004262
5/2/2025$5,650.00$0.013Call1 - 15
(+0)
55.67%
(+9.59%)
0.000381
5/2/2025$5,700.00$0.012Call53117
(+0)
59.69%
(+10.40%)
0.0003154
5/2/2025$5,800.00$0.009Call2 - - 108
(+0)
67.36%
(+11.91%)
0.000221
5/2/2025$6,000.00$0.005Call66 - 70
(-15)
81.39%
(+15.03%)
0.000113
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:BKNG) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners