Log in

NASDAQ:BKNGBooking Options Chain and Prices

$1,631.30
+35.62 (+2.23 %)
(As of 05/22/2020 04:00 PM ET)
Add
Compare
Today's Range
$1,584.65
Now: $1,631.30
$1,637.29
50-Day Range
$1,230.68
MA: $1,408.00
$1,599.15
52-Week Range
$1,107.29
Now: $1,631.30
$2,094.00
Volume560,967 shs
Average Volume632,610 shs
Market Capitalization$66.77 billion
P/E Ratio20.72
Dividend YieldN/A
Beta1.03

Options Chain

Booking (NASDAQ:BKNG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$2,110.00$0.000Call411 (+10)0.672269 (-0.001754)0
5/29/2020$2,100.00$0.000Call3000.6355790
5/29/2020$2,090.00$0.000Call700.7004250
5/29/2020$2,080.00$0.000Call000
5/29/2020$2,070.00$0.000Call000
5/29/2020$2,060.00$0.000Call000
5/29/2020$2,050.00$0.000Call000
5/29/2020$2,040.00$0.000Call000
5/29/2020$2,030.00$0.000Call000
5/29/2020$2,020.00$0.000Call000
5/29/2020$2,010.00$0.000Call000
5/29/2020$2,000.00$0.000Call0250
5/29/2020$1,990.00$0.000Call010
5/29/2020$1,980.00$0.000Call000
5/29/2020$1,970.00$0.000Call000
5/29/2020$1,960.00$0.000Call000
5/29/2020$1,950.00$0.000Call010
5/29/2020$1,940.00$0.000Call000
5/29/2020$1,930.00$0.000Call000
5/29/2020$1,920.00$0.000Call100.5517160
5/29/2020$1,910.00$0.000Call000
5/29/2020$1,900.00$0.000Call2162 (-9)0.502714 (-0.015404)0
5/29/2020$1,890.00$0.000Call16550.5371860
5/29/2020$1,880.00$0.000Call0200
5/29/2020$1,870.00$0.000Call0250
5/29/2020$1,860.00$0.000Call50500.4810340
5/29/2020$1,850.00$0.000Call240.4709050
5/29/2020$1,840.00$0.000Call100.4725950
5/29/2020$1,830.00$0.000Call070
5/29/2020$1,820.00$4.300Call2130.5460930.079352
5/29/2020$1,810.00$0.000Call23210.5703810
5/29/2020$1,800.00$3.600Call204167 (+61)0.483461 (-0.019137)0.075469
5/29/2020$1,790.00$0.000Call58 (-1)0.447002 (+0.008535)0
5/29/2020$1,780.00$3.475Call420.437780.079499
5/29/2020$1,770.00$5.450Call521 (+14)0.467624 (-0.00848)0.109805
5/29/2020$1,760.00$5.300Call1004 (+3)0.440827 (-0.025064)0.112527
5/29/2020$1,750.00$6.350Call1,679118 (+92)0.439813 (-0.032623)0.130807
5/29/2020$1,740.00$6.700Call40150.421888 (-0.040179)0.141248
5/29/2020$1,730.00$8.250Call2232 (+1)0.424683 (-0.032847)0.166205
5/29/2020$1,720.00$9.200Call9219 (+10)0.413387 (-0.043001)0.185105
5/29/2020$1,710.00$10.850Call85135 (+15)0.410565 (-0.044852)0.211833
5/29/2020$1,700.00$13.400Call490422 (-13)0.416849 (-0.051884)0.246498
5/29/2020$1,690.00$0.000Call10155 (+43)0.401454 (-0.062443)0
5/29/2020$1,680.00$0.000Call5021 (+15)0.422927 (-0.035416)0
5/29/2020$1,670.00$0.000Call12132 (+2)0.419221 (-0.048584)0
5/29/2020$1,660.00$0.000Call3117 (-1)0.41101 (-0.01248)0
5/29/2020$1,655.00$0.000Call615 (+15)0.422441 (-0.036382)0
5/29/2020$1,650.00$0.000Call11150 (+25)0.406 (-0.054153)0
5/29/2020$1,645.00$0.000Call261 (+1)0.416367 (-0.06433)0
5/29/2020$1,640.00$0.000Call4650.391534 (-0.093422)0
5/29/2020$1,635.00$0.000Call1676 (+76)0.430012 (-0.018654)0
5/29/2020$1,630.00$0.000Call5499 (+51)0.442152 (-0.022101)0
5/29/2020$1,625.00$0.000Call4343 (+43)0.427549 (-0.019745)0
5/29/2020$1,620.00$0.000Call2715 (+6)0.389905 (-0.080243)0
5/29/2020$1,615.00$0.000Call425 (+25)0.433836 (-0.032396)0
5/29/2020$1,610.00$0.000Call1951 (+22)0.420041 (-0.075325)0
5/29/2020$1,605.00$0.000Call4552 (+52)0.423309 (-0.035295)0
5/29/2020$1,600.00$0.000Call209276 (+218)0.430369 (-0.025848)0
5/29/2020$1,595.00$0.000Call121 (+1)0.449508 (-0.01694)0
5/29/2020$1,590.00$0.000Call840 (+14)0.426011 (-0.029275)0
5/29/2020$1,585.00$0.000Call4170.433086 (-0.04423)0
5/29/2020$1,580.00$0.000Call324 (+3)0.42097 (-0.104745)0
5/29/2020$1,575.00$0.000Call039 (-1)0
5/29/2020$1,570.00$0.000Call3670.426142 (-0.055957)0
5/29/2020$1,565.00$0.000Call1120.4711370
5/29/2020$1,560.00$0.000Call1150.4445370
5/29/2020$1,555.00$0.000Call10130.4250380
5/29/2020$1,550.00$0.000Call216208 (+180)0.454579 (-0.095447)0
5/29/2020$1,545.00$0.000Call10180.4418880
5/29/2020$1,540.00$0.000Call0140
5/29/2020$1,535.00$0.000Call1030.4553510
5/29/2020$1,530.00$0.000Call1070.4589720
5/29/2020$1,525.00$0.000Call920.4815640
5/29/2020$1,520.00$0.000Call030
5/29/2020$1,515.00$0.000Call110.4548660
5/29/2020$1,510.00$0.000Call030
5/29/2020$1,505.00$0.000Call000
5/29/2020$1,500.00$0.000Call2932 (+2)0.442975 (-0.045822)0
5/29/2020$1,495.00$0.000Call030
5/29/2020$1,490.00$0.000Call240.4919570
5/29/2020$1,485.00$0.000Call050
5/29/2020$1,480.00$0.000Call0190
5/29/2020$1,475.00$0.000Call0120
5/29/2020$1,470.00$0.000Call0120
5/29/2020$1,465.00$0.000Call0220
5/29/2020$1,460.00$0.000Call11130.5534570
5/29/2020$1,455.00$0.000Call010
5/29/2020$1,450.00$0.000Call3450.5432450
5/29/2020$1,445.00$0.000Call010
5/29/2020$1,440.00$0.000Call030
5/29/2020$1,435.00$0.000Call000
5/29/2020$1,430.00$0.000Call13 (-1)0.536286 (-0.017933)0
5/29/2020$1,425.00$0.000Call020
5/29/2020$1,420.00$0.000Call0110
5/29/2020$1,415.00$0.000Call0150
5/29/2020$1,410.00$0.000Call060
5/29/2020$1,405.00$0.000Call060
5/29/2020$1,400.00$0.000Call1050.6528510
5/29/2020$1,395.00$0.000Call060
5/29/2020$1,390.00$0.000Call0150
5/29/2020$1,385.00$0.000Call030
5/29/2020$1,380.00$0.000Call140.6961520
5/29/2020$1,375.00$0.000Call010
5/29/2020$1,370.00$0.000Call0220
5/29/2020$1,365.00$0.000Call000
5/29/2020$1,360.00$0.000Call120.6966930
5/29/2020$1,355.00$0.000Call330.7652110
5/29/2020$1,350.00$0.000Call040
5/29/2020$1,345.00$0.000Call310.7892670
5/29/2020$1,340.00$0.000Call280.5948650
5/29/2020$1,335.00$0.000Call000
5/29/2020$1,330.00$0.000Call000
5/29/2020$1,325.00$0.000Call030
5/29/2020$1,320.00$0.000Call010
5/29/2020$1,315.00$0.000Call010
5/29/2020$1,310.00$0.000Call050
5/29/2020$1,305.00$0.000Call000
5/29/2020$1,300.00$0.000Call010
5/29/2020$1,295.00$0.000Call000
5/29/2020$1,290.00$0.000Call010
5/29/2020$1,285.00$0.000Call000
5/29/2020$1,280.00$0.000Call000
5/29/2020$1,270.00$0.000Call010
5/29/2020$1,260.00$0.000Call000
5/29/2020$1,250.00$0.000Call000
5/29/2020$1,240.00$0.000Call000
5/29/2020$1,230.00$0.000Call000
5/29/2020$1,220.00$0.000Call000
5/29/2020$1,210.00$0.000Call000
5/29/2020$1,200.00$0.000Call000
5/29/2020$1,190.00$0.000Call000
5/29/2020$1,180.00$0.000Call000
5/29/2020$1,170.00$0.000Call000
5/29/2020$1,160.00$0.000Call000
5/29/2020$1,150.00$0.000Call000
5/29/2020$1,140.00$0.000Call000
5/29/2020$1,130.00$0.000Call000
5/29/2020$1,120.00$0.000Call000
5/29/2020$1,110.00$0.000Call000
5/29/2020$1,100.00$0.000Call000
5/29/2020$1,090.00$0.000Call000
5/29/2020$1,080.00$0.000Call000
5/29/2020$1,070.00$0.000Call000
5/29/2020$1,060.00$0.000Call000
5/29/2020$1,050.00$0.000Call000
5/29/2020$1,040.00$0.000Call000
5/29/2020$1,030.00$0.000Call000
5/29/2020$1,020.00$0.000Call000
5/29/2020$1,010.00$0.000Call000
5/29/2020$1,000.00$0.000Call010
5/29/2020$990.00$0.000Call000
5/29/2020$980.00$0.000Call000
5/29/2020$970.00$0.000Call000
5/29/2020$960.00$0.000Call000
5/29/2020$950.00$0.000Call000
5/29/2020$940.00$0.000Call000
5/29/2020$930.00$0.000Call000
5/29/2020$920.00$0.000Call000
5/29/2020$910.00$0.000Call000
5/29/2020$900.00$0.000Call000
5/29/2020$890.00$0.000Call000
5/29/2020$880.00$0.000Call000
5/29/2020$870.00$0.000Call000
5/29/2020$860.00$0.000Call000
5/29/2020$850.00$0.000Call000
5/29/2020$840.00$0.000Call000
5/29/2020$830.00$0.000Call000
5/29/2020$820.00$0.000Call000
5/29/2020$810.00$0.000Call000
5/29/2020$800.00$0.000Call000
5/29/2020$790.00$0.000Call000
5/29/2020$780.00$0.000Call000
5/29/2020$770.00$0.000Call000
5/29/2020$760.00$0.000Call000
5/29/2020$750.00$0.000Call000
5/29/2020$740.00$0.000Call000
5/29/2020$730.00$0.000Call000
5/29/2020$720.00$0.000Call000
5/29/2020$710.00$0.000Call000
5/29/2020$700.00$0.000Call000
5/29/2020$690.00$0.000Call000
5/29/2020$680.00$0.000Call000
5/29/2020$2,110.00$0.000Put000
5/29/2020$2,100.00$0.000Put000
5/29/2020$2,090.00$0.000Put000
5/29/2020$2,080.00$0.000Put000
5/29/2020$2,070.00$0.000Put000
5/29/2020$2,060.00$0.000Put000
5/29/2020$2,050.00$0.000Put000
5/29/2020$2,040.00$0.000Put000
5/29/2020$2,030.00$0.000Put000
5/29/2020$2,020.00$0.000Put010
5/29/2020$2,010.00$0.000Put000
5/29/2020$2,000.00$0.000Put000
5/29/2020$1,990.00$0.000Put000
5/29/2020$1,980.00$0.000Put000
5/29/2020$1,970.00$0.000Put000
5/29/2020$1,960.00$0.000Put000
5/29/2020$1,950.00$0.000Put000
5/29/2020$1,940.00$0.000Put000
5/29/2020$1,930.00$0.000Put000
5/29/2020$1,920.00$0.000Put000
5/29/2020$1,910.00$0.000Put000
5/29/2020$1,900.00$0.000Put000
5/29/2020$1,890.00$0.000Put000
5/29/2020$1,880.00$0.000Put000
5/29/2020$1,870.00$0.000Put000
5/29/2020$1,860.00$0.000Put000
5/29/2020$1,850.00$0.000Put300.4759460
5/29/2020$1,840.00$0.000Put000
5/29/2020$1,830.00$0.000Put000
5/29/2020$1,820.00$0.000Put000
5/29/2020$1,810.00$0.000Put000
5/29/2020$1,800.00$0.000Put000
5/29/2020$1,790.00$0.000Put000
5/29/2020$1,780.00$0.000Put000
5/29/2020$1,770.00$0.000Put000
5/29/2020$1,760.00$0.000Put000
5/29/2020$1,750.00$0.000Put000
5/29/2020$1,740.00$0.000Put010
5/29/2020$1,730.00$0.000Put010
5/29/2020$1,720.00$0.000Put000
5/29/2020$1,710.00$0.000Put000
5/29/2020$1,700.00$0.000Put130.40779 (-0.055348)0
5/29/2020$1,690.00$0.000Put000
5/29/2020$1,680.00$0.000Put000
5/29/2020$1,670.00$0.000Put000
5/29/2020$1,660.00$0.000Put020
5/29/2020$1,655.00$0.000Put2000.3988060
5/29/2020$1,650.00$0.000Put320 (+15)0.42044 (-0.05241)0
5/29/2020$1,645.00$0.000Put015 (+15)0
5/29/2020$1,640.00$0.000Put660.4078410
5/29/2020$1,635.00$0.000Put600.4566220
5/29/2020$1,630.00$35.500Put3727 (+26)0.403719 (-0.059864)-0.483219
5/29/2020$1,625.00$0.000Put1326 (+26)0.386944 (-0.068777)0
5/29/2020$1,620.00$31.250Put143 (+3)0.405256 (-0.08267)-0.439781
5/29/2020$1,615.00$0.000Put000
5/29/2020$1,610.00$0.000Put857 (+56)0.413864 (-0.064734)0
5/29/2020$1,605.00$0.000Put221 (+21)0.443806 (-0.040727)0
5/29/2020$1,600.00$22.750Put138156 (+132)0.408374 (-0.045212)-0.353895
5/29/2020$1,595.00$0.000Put230 (+30)0.43537 (-0.052078)0
5/29/2020$1,590.00$0.000Put24110.429038 (-0.052587)0
5/29/2020$1,585.00$0.000Put67 (+4)0.448184 (-0.022559)0
5/29/2020$1,580.00$17.450Put2923 (+12)0.421671 (-0.047653)-0.282445
5/29/2020$1,575.00$0.000Put47 (+2)0.495085 (+0.027644)0
5/29/2020$1,570.00$14.600Put19230.423952 (-0.082975)-0.246682
5/29/2020$1,565.00$13.700Put550.431963-0.232581
5/29/2020$1,560.00$0.000Put1980.4446080
5/29/2020$1,555.00$0.000Put140.4596040
5/29/2020$1,550.00$10.750Put9730 (-1)0.436629 (-0.031468)-0.190251
5/29/2020$1,545.00$0.000Put38 (-2)0.490415 (-0.020819)0
5/29/2020$1,540.00$0.000Put2010 (+3)0.44137 (-0.037793)0
5/29/2020$1,535.00$0.000Put220.462 (-0.043419)0
5/29/2020$1,530.00$0.000Put87 (+2)0.482394 (-0.012845)0
5/29/2020$1,525.00$0.000Put425 (+17)0.488489 (+0.0104)0
5/29/2020$1,520.00$0.000Put124 (+16)0.47973 (-0.003079)0
5/29/2020$1,515.00$0.000Put020
5/29/2020$1,510.00$0.000Put290.4877790
5/29/2020$1,505.00$0.000Put331 (+1)0.496207 (-0.041824)0
5/29/2020$1,500.00$5.450Put25747 (+12)0.486814 (-0.011953)-0.100038
5/29/2020$1,495.00$4.050Put32 (+1)0.464043 (-0.054769)-0.081211
5/29/2020$1,490.00$3.175Put31150.454982 (-0.089459)-0.06782
5/29/2020$1,485.00$4.675Put21 (+1)0.508403 (-0.018124)-0.084634
5/29/2020$1,480.00$0.000Put630 (+20)0.527749 (+0.010315)0
5/29/2020$1,475.00$4.025Put5150.51934-0.073499
5/29/2020$1,470.00$0.000Put3100.544441 (-0.038768)0
5/29/2020$1,465.00$4.025Put000.54765-0.070349
5/29/2020$1,460.00$3.725Put830.5539 (-0.002557)-0.065551
5/29/2020$1,455.00$0.000Put00 (-1)0
5/29/2020$1,450.00$2.300Put7838 (+20)0.51679 (-0.04569)-0.045516
5/29/2020$1,445.00$0.000Put040
5/29/2020$1,440.00$2.175Put015 (+9)0.53554 (+0.006457)-0.041971
5/29/2020$1,435.00$2.950Put02 (+1)0.583765 (+0.000383)-0.050841
5/29/2020$1,430.00$0.000Put080
5/29/2020$1,425.00$0.000Put131 (+20)0.631934 (+0.045451)0
5/29/2020$1,420.00$0.000Put1315 (+2)0.645931 (+0.039312)0
5/29/2020$1,415.00$0.000Put120.653467 (+0.069495)0
5/29/2020$1,410.00$0.000Put13 (-1)0.568066 (-0.036844)0
5/29/2020$1,405.00$0.000Put1770.632396 (+0.036502)0
5/29/2020$1,400.00$2.250Put3231 (+8)0.638797 (+0.022803)-0.036939
5/29/2020$1,395.00$0.000Put140.7361450
5/29/2020$1,390.00$0.000Put060
5/29/2020$1,385.00$0.000Put000
5/29/2020$1,380.00$0.000Put316 (-2)0.655191 (-0.048914)0
5/29/2020$1,375.00$0.000Put060
5/29/2020$1,370.00$0.000Put0110
5/29/2020$1,365.00$0.000Put000
5/29/2020$1,360.00$0.000Put150.6666350
5/29/2020$1,355.00$0.000Put210.69478 (+0.003614)0
5/29/2020$1,350.00$0.000Put0440
5/29/2020$1,345.00$0.000Put060
5/29/2020$1,340.00$0.000Put067 (+44)0
5/29/2020$1,335.00$0.000Put0160
5/29/2020$1,330.00$0.000Put0170
5/29/2020$1,325.00$0.000Put070
5/29/2020$1,320.00$0.000Put0123 (+4)0
5/29/2020$1,315.00$0.000Put01380
5/29/2020$1,310.00$0.000Put077 (+75)0
5/29/2020$1,305.00$0.000Put020
5/29/2020$1,300.00$0.000Put0400
5/29/2020$1,295.00$0.000Put0110
5/29/2020$1,290.00$0.000Put030
5/29/2020$1,285.00$0.000Put000
5/29/2020$1,280.00$0.000Put0120
5/29/2020$1,270.00$0.000Put010
5/29/2020$1,260.00$0.000Put023 (+3)0
5/29/2020$1,250.00$0.000Put16139 (+119)0.896391 (+0.091177)0
5/29/2020$1,240.00$0.400Put2880.82237-0.006233
5/29/2020$1,230.00$0.000Put050
5/29/2020$1,220.00$0.000Put1131.107510
5/29/2020$1,210.00$0.000Put020
5/29/2020$1,200.00$0.000Put535 (+1)1.02287 (+0.173893)0
5/29/2020$1,190.00$0.000Put020
5/29/2020$1,180.00$0.000Put0280
5/29/2020$1,170.00$0.000Put0280
5/29/2020$1,160.00$0.000Put020
5/29/2020$1,150.00$0.000Put020
5/29/2020$1,140.00$0.000Put010
5/29/2020$1,130.00$0.000Put020
5/29/2020$1,120.00$0.000Put000
5/29/2020$1,110.00$0.000Put022 (+20)0
5/29/2020$1,100.00$0.000Put0306 (+239)0
5/29/2020$1,090.00$0.000Put0110
5/29/2020$1,080.00$0.000Put090
5/29/2020$1,070.00$0.000Put0110
5/29/2020$1,060.00$0.000Put000
5/29/2020$1,050.00$0.000Put000
5/29/2020$1,040.00$0.000Put000
5/29/2020$1,030.00$0.000Put000
5/29/2020$1,020.00$0.000Put000
5/29/2020$1,010.00$0.000Put080
5/29/2020$1,000.00$0.125Put0341.24788-0.00142
5/29/2020$990.00$0.000Put0180
5/29/2020$980.00$0.000Put030
5/29/2020$970.00$0.000Put000
5/29/2020$960.00$0.000Put000
5/29/2020$950.00$0.000Put000
5/29/2020$940.00$0.000Put0100
5/29/2020$930.00$0.050Put001.31776-0.000568
5/29/2020$920.00$0.000Put000
5/29/2020$910.00$0.050Put001.36769-0.000557
5/29/2020$900.00$0.050Put001.39014-0.00054
5/29/2020$890.00$0.050Put001.41561-0.000534
5/29/2020$880.00$0.050Put001.44203-0.000531
5/29/2020$870.00$0.050Put7901.46767-0.000524
5/29/2020$860.00$0.050Put001.49192-0.000511
5/29/2020$850.00$0.050Put201.51672-0.000499
5/29/2020$840.00$0.050Put001.54104-0.000485
5/29/2020$830.00$0.050Put001.56899-0.000482
5/29/2020$820.00$0.050Put021.59728-0.000479
5/29/2020$810.00$0.050Put001.62222-0.000465
5/29/2020$800.00$0.050Put3261.6481 (+0.023757)-0.000453
5/29/2020$790.00$0.050Put001.67651-0.000447
5/29/2020$780.00$0.050Put001.70697-0.000447
5/29/2020$770.00$0.050Put001.73452-0.000437
5/29/2020$760.00$0.050Put001.76525-0.000435
5/29/2020$750.00$0.050Put0101.79257-0.000423
5/29/2020$740.00$0.000Put0110
5/29/2020$730.00$0.000Put000
5/29/2020$720.00$0.000Put000
5/29/2020$710.00$0.000Put000
5/29/2020$700.00$0.000Put000
5/29/2020$690.00$0.025Put071.90511 (+0.165248)-0.000208
5/29/2020$680.00$0.025Put01001.93416 (+0.16443)-0.000198
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.