Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Booking (BKNG) Options Chain & Prices

Booking logo
$5,720.87 +10.13 (+0.18%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$5,634.66 -86.21 (-1.51%)
As of 08/22/2025 07:59 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.
Compare

BKNG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$4,600.00$0.735Put1 - 11
(+0)		62.09%
(+2.66%)		-0.0048831
8/29/2025$4,810.00$1.406Put3 - 322
(+17)		54.70%
(+2.17%)		-0.0098131
8/29/2025$5,100.00$2.539Put77 - 12
(+0)		41.67%
(+0.91%)		-0.0211793
8/29/2025$5,120.00$2.628Put1 - 13
(+0)		40.68%
(+0.77%)		-0.0222921
8/29/2025$5,150.00$2.767Put3124
(+0)		39.19%
(+0.54%)		-0.0241123
8/29/2025$5,200.00$3.018Put12539
(+0)		36.68%
(+0.10%)		-0.0275887
8/29/2025$5,220.00$3.127Put1 - 13
(+0)		35.67%
(-0.10%)		-0.029171
8/29/2025$5,250.00$3.305Put1 - 112
(+2)		34.14%
(-0.44%)		-0.0318131
8/29/2025$5,300.00$3.671Put1811712
(-1)		31.62%
(-1.11%)		-0.0372733
8/29/2025$5,350.00$4.181Put138118
(+7)		29.16%
(-1.91%)		-0.0447254
8/29/2025$5,355.00$4.244Put2 - 21
(+1)		28.93%
(-1.99%)		-0.0456312
8/29/2025$5,380.00$4.621Put4 - 24
(+0)		27.77%
(-2.42%)		-0.0508473
8/29/2025$5,390.00$4.802Put2 - - 16
(+0)		27.32%
(-2.59%)		-0.0532791
8/29/2025$5,400.00$5.004Put1916337
(+0)		26.88%
(-2.76%)		-0.0559488
8/29/2025$5,405.00$5.114Put2 - - 8
(+0)		26.67%
(-2.84%)		-0.0573811
8/29/2025$5,410.00$5.231Put1 - - 5
(+0)		26.46%
(-2.93%)		-0.0588861
8/29/2025$5,420.00$5.487Put11 - 2
(+0)		26.05%
(-3.09%)		-0.0621331
8/29/2025$5,430.00$5.778Put2 - 23
(+2)		25.66%
(-3.24%)		-0.0657421
8/29/2025$5,450.00$6.493Put98 - 5
(+1)		24.94%
(-3.51%)		-0.0743073
8/29/2025$5,460.00$275.440Call1 - - 4
(+0)		24.61%
(-3.63%)		0.9221041
8/29/2025$5,465.00$270.679Call2119
(+0)		24.45%
(-3.69%)		0.9194472
8/29/2025$5,480.00$7.972Put1 - 12
(+0)		24.01%
(-3.82%)		-0.0910171
8/29/2025$5,485.00$8.283Put11 - 4
(+0)		23.87%
(-3.86%)		-0.0943931
8/29/2025$5,490.00$8.613Put41 - 4
(+0)		23.74%
(-3.89%)		-0.0979324
8/29/2025$5,490.00$247.128Call11 - 0
(+0)		23.74%
(-3.89%)		0.9038541
8/29/2025$5,495.00$8.963Put32 - 1
(+0)		23.62%
(-3.92%)		-0.1016422
8/29/2025$5,500.00$9.334Put2710915
(+2)		23.50%
(-3.95%)		-0.10552722
8/29/2025$5,500.00$237.846Call3 - 19
(+0)		23.50%
(-3.95%)		0.8964223
8/29/2025$5,505.00$233.238Call11 - 0
(+0)		23.38%
(-3.97%)		0.8924251
8/29/2025$5,510.00$228.654Call11 - 0
(+0)		23.27%
(-3.98%)		0.8882361
8/29/2025$5,520.00$11.051Put2111
(+0)		23.06%
(-4.01%)		-0.1229752
8/29/2025$5,530.00$12.077Put2 - 11
(+1)		22.87%
(-4.02%)		-0.1330252
8/29/2025$5,540.00$13.208Put1 - 11
(+0)		22.69%
(-4.02%)		-0.1438481
8/29/2025$5,550.00$14.452Put6227
(+1)		22.53%
(-4.00%)		-0.1554856
8/29/2025$5,550.00$192.978Call1 - - 9
(+2)		22.53%
(-4.00%)		0.8475321
8/29/2025$5,560.00$15.832Put1 - - 5
(+0)		22.37%
(-3.99%)		-0.1680731
8/29/2025$5,560.00$184.284Call11 - 6
(+0)		22.37%
(-3.99%)		0.8351771
8/29/2025$5,570.00$17.343Put11 - 2
(+0)		22.22%
(-3.96%)		-0.1815341
8/29/2025$5,570.00$175.770Call1 - - 2
(+0)		22.22%
(-3.96%)		0.8220531
8/29/2025$5,580.00$18.979Put4316
(+1)		22.07%
(-3.93%)		-0.1957833
Everyone’s watching Nvidia right now. Here’s why I’m excited. (Ad)

So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal with Saudi Arabia to power its new AI empire 🤯 We’re talking about hundreds of thousands of chips, including their latest Grace Blackwell supercomputer.tc pixel

🎯 Click here to watch the video and get the free ticker XGPT just flagged.
8/29/2025$5,590.00$20.759Put3 - 33
(+2)		21.93%
(-3.90%)		-0.2109142
8/29/2025$5,590.00$159.150Call11 - 2
(+0)		21.93%
(-3.90%)		0.7932511
8/29/2025$5,600.00$22.702Put17579
(-2)		21.78%
(-3.88%)		-0.22702917
8/29/2025$5,600.00$151.051Call81 - 17
(+2)		21.78%
(-3.88%)		0.7775918
8/29/2025$5,610.00$24.783Put53 - 2
(+0)		21.64%
(-3.85%)		-0.2438844
8/29/2025$5,620.00$27.016Put4121
(+0)		21.50%
(-3.82%)		-0.2615613
8/29/2025$5,620.00$135.313Call4 - - 10
(+1)		21.50%
(-3.82%)		0.7437472
8/29/2025$5,630.00$29.451Put3217
(+1)		21.35%
(-3.79%)		-0.2802923
8/29/2025$5,630.00$127.732Call4 - - 9
(+0)		21.35%
(-3.79%)		0.7256932
8/29/2025$5,640.00$32.022Put4113
(+1)		21.21%
(-3.77%)		-0.2996074
8/29/2025$5,640.00$120.230Call21 - 37
(-1)		21.21%
(-3.77%)		0.7065962
8/29/2025$5,650.00$34.798Put13125
(+3)		21.06%
(-3.74%)		-0.3199513
8/29/2025$5,650.00$112.954Call51 - 10
(+1)		21.06%
(-3.74%)		0.6867995
8/29/2025$5,660.00$37.785Put3114
(+3)		21.64%
(-2.99%)		-0.3411573
8/29/2025$5,660.00$105.864Call11 - 11
(+9)		20.91%
(-3.72%)		0.6662121
8/29/2025$5,670.00$40.950Put5 - 22
(+1)		20.75%
(-3.70%)		-0.3630444
8/29/2025$5,680.00$44.287Put3 - 23
(+2)		20.60%
(-3.69%)		-0.3855153
8/29/2025$5,680.00$92.275Call1 - - 32
(+1)		20.60%
(-3.69%)		0.622781
8/29/2025$5,690.00$47.922Put6223
(+2)		20.44%
(-3.67%)		-0.4091284
8/29/2025$5,690.00$85.790Call52 - 7
(+1)		20.44%
(-3.67%)		0.5999944
8/29/2025$5,700.00$51.730Put248103
(+1)		20.28%
(-3.66%)		-0.43318713
8/29/2025$5,700.00$79.520Call2861029
(+9)		20.28%
(-3.66%)		0.57655925
8/29/2025$5,710.00$55.751Put5 - 40
(+0)		20.11%
(-3.64%)		-0.4578515
8/29/2025$5,710.00$73.510Call17 - 16
(+1)		20.11%
(-3.64%)		0.5526658
8/29/2025$5,720.00$60.059Put8320
(+0)		20.89%
(-2.69%)		-0.4831998
8/29/2025$5,720.00$67.654Call11364
(+0)		19.94%
(-3.63%)		0.5279235
8/29/2025$5,730.00$64.569Put3 - 35
(+0)		19.77%
(-3.62%)		-0.5090013
8/29/2025$5,730.00$62.099Call10234
(+1)		19.77%
(-3.62%)		0.5030027
8/29/2025$5,740.00$69.323Put13254
(+0)		19.59%
(-3.62%)		-0.53523211
8/29/2025$5,740.00$56.717Call7134
(+0)		19.59%
(-3.62%)		0.4773547
8/29/2025$5,750.00$74.330Put5311
(+0)		19.41%
(-3.61%)		-0.5616875
8/29/2025$5,750.00$51.610Call37678
(+3)		19.41%
(-3.61%)		0.45151327
8/29/2025$5,760.00$79.622Put8151
(+0)		19.22%
(-3.61%)		-0.5887958
8/29/2025$5,760.00$46.751Call3 - - 3
(+1)		19.22%
(-3.61%)		0.4254193
8/29/2025$5,770.00$42.148Call11215
(+0)		19.03%
(-3.61%)		0.39915910
8/29/2025$5,780.00$90.986Put4210
(+0)		18.83%
(-3.61%)		-0.6430324
8/29/2025$5,780.00$37.830Call51215
(+10)		18.83%
(-3.61%)		0.3730024
8/29/2025$5,790.00$33.730Call7216
(+1)		18.63%
(-3.62%)		0.3466027
8/29/2025$5,800.00$103.460Put5231
(+0)		18.43%
(-3.62%)		-0.6969755
8/29/2025$5,800.00$29.930Call2210613
(+1)		18.43%
(-3.62%)		0.32057118
8/29/2025$5,810.00$26.430Call5 - 51
(+0)		18.24%
(-3.63%)		0.2950763
8/29/2025$5,820.00$23.175Call1 - 14
(+1)		18.05%
(-3.63%)		0.2698361
8/29/2025$5,830.00$20.226Call72115
(+4)		17.86%
(-3.64%)		0.2454964
8/29/2025$5,840.00$17.581Call5317
(+3)		17.69%
(-3.63%)		0.2222634
8/29/2025$5,850.00$15.187Call114314
(+5)		17.54%
(-3.63%)		0.19989711
8/29/2025$5,860.00$13.084Call1 - - 4
(+0)		17.40%
(-3.62%)		0.1790161
8/29/2025$5,870.00$11.255Call22 - 6
(+1)		17.29%
(-3.59%)		0.1597482
8/29/2025$5,880.00$9.653Call3 - 12
(+0)		17.21%
(-3.56%)		0.141873
8/29/2025$5,890.00$8.292Call1 - 14
(+0)		17.15%
(-3.52%)		0.1258161
8/29/2025$5,900.00$7.145Call143415
(+2)		17.14%
(-3.46%)		0.11156211
Elon Musk’s New Technology (Ad)

Elon Musk is building something in Memphis that could eclipse even Tesla and SpaceX. At the heart of it is a new AI supercomputer—what one industry CEO calls “the most powerful in the world.” Musk says this tech will drive the next wave of American innovation. You can’t invest in the supercomputer directly—but there’s a backdoor way to access the company powering it. It’s smaller than Tesla or Nvidia, but both rely on it for future growth.tc pixel

Get the full details on the AI company behind Musk’s next big move.
8/29/2025$5,910.00$192.079Put11 - 2
(+1)		17.16%
(-3.40%)		-0.9227361
8/29/2025$5,910.00$6.174Call11 - 5
(+0)		17.16%
(-3.40%)		0.0988581
8/29/2025$5,940.00$220.587Put2111
(+1)		17.46%
(-3.11%)		-0.9493162
8/29/2025$5,950.00$3.735Call9331
(+1)		17.65%
(-3.00%)		0.0635116
8/29/2025$5,960.00$3.375Call2 - 10
(+0)		17.87%
(-2.88%)		0.0576782
8/29/2025$5,970.00$249.853Put11 - 1
(+1)		18.13%
(-2.75%)		-0.9645291
8/29/2025$5,970.00$3.084Call7320
(+0)		18.13%
(-2.75%)		0.0527864
8/29/2025$5,980.00$2.846Call1 - - 0
(+0)		18.41%
(-2.62%)		0.0486451
8/29/2025$5,990.00$2.650Call1 - - 0
(+0)		18.73%
(-2.50%)		0.0451161
8/29/2025$6,000.00$2.486Call3 - - 11
(-1)		19.06%
(-2.39%)		0.0420833
8/29/2025$6,100.00$1.632Call3 - - 3
(+0)		22.81%
(-1.76%)		0.0250443
8/29/2025$6,250.00$1.032Call11 - 111
(+0)		28.18%
(-1.65%)		0.0139211
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 8/24/2025 by MarketBeat.com Staff
From Our Partners
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsoredtc pixel
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsoredtc pixel
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Take a look at this picture ...
A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...
Weiss Ratings | Sponsoredtc pixel
[No Brainer Gold Play]: “Show me a better investment.”
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel