Free Trial

Booking (BKNG) Options Chain & Prices

→ The Single Biggest Breakthrough of the Decade (From Porter & Company) (Ad)
Free BKNG Stock Alerts
$3,856.45
-19.96 (-0.51%)
(As of 02:48 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

BKNG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$3,140.00$0.176Put1 - 10
(+0)		100.90%
(+29.01%)		-0.0021571
6/14/2024$3,150.00$0.181Put2110
(+0)		99.76%
(+28.75%)		-0.0022342
6/14/2024$3,190.00$0.202Put22 - 28
(+0)		95.26%
(+27.74%)		-0.0025742
6/14/2024$3,280.00$0.262Put5 - 511
(+0)		85.07%
(+25.42%)		-0.0036263
6/14/2024$3,300.00$0.278Put1814271
(+0)		82.80%
(+24.90%)		-0.0039311
6/14/2024$3,400.00$0.387Put26 - 2691
(+12)		71.49%
(+22.36%)		-0.0060574
6/14/2024$3,420.00$0.416Put10 - 1018
(+15)		69.21%
(+21.86%)		-0.0066516
6/14/2024$3,450.00$0.464Put10 - 1050
(+0)		65.80%
(+21.10%)		-0.007694
6/14/2024$3,550.00$0.698Put3613355
(+18)		54.28%
(+18.51%)		-0.01315713
6/14/2024$3,575.00$0.782Put10 - - 13
(+1)		51.36%
(+17.76%)		-0.0152891
6/14/2024$3,600.00$0.881Put1321146
(+8)		48.41%
(+16.87%)		-0.0179128
6/14/2024$3,600.00$282.180Call2 - - 4
(+0)		48.41%
(+16.87%)		0.9819591
6/14/2024$3,610.00$0.926Put2 - 112
(+0)		47.22%
(+16.46%)		-0.019132
6/14/2024$3,615.00$0.950Put2 - - 2
(+0)		46.63%
(+16.24%)		-0.019782
6/14/2024$3,620.00$262.285Call1 - - 1
(-1)		46.03%
(+16.01%)		0.9794091
6/14/2024$3,635.00$1.054Put2 - 218
(+1)		44.23%
(+15.24%)		-0.0227042
6/14/2024$3,640.00$242.406Call2 - - 7
(+0)		43.62%
(+14.96%)		0.9763491
6/14/2024$3,645.00$1.112Put2 - 211
(+11)		43.02%
(+14.66%)		-0.024392
6/14/2024$3,650.00$1.143Put2021433
(+10)		42.41%
(+14.35%)		-0.02529814
6/14/2024$3,650.00$232.473Call1 - - 2
(+0)		42.41%
(+14.35%)		0.9745831
6/14/2024$3,655.00$1.176Put1 - 110
(+0)		41.81%
(+14.03%)		-0.0262531
6/14/2024$3,675.00$1.320Put3 - - 21
(+6)		39.36%
(+12.59%)		-0.0306091
6/14/2024$3,690.00$1.447Put1 - - 12
(+0)		37.50%
(+11.37%)		-0.0345671
6/14/2024$3,690.00$192.801Call1 - - 6
(+0)		37.50%
(+11.37%)		0.965321
6/14/2024$3,695.00$1.493Put3 - - 17
(+13)		36.88%
(+10.93%)		-0.036053
6/14/2024$3,700.00$1.543Put3881578
(+16)		36.26%
(+10.48%)		-0.03762717
6/14/2024$3,705.00$1.595Put1 - 11
(+0)		35.64%
(+10.02%)		-0.0393081
6/14/2024$3,710.00$173.017Call11 - 3
(+0)		35.01%
(+9.55%)		0.9587891
6/14/2024$3,720.00$1.772Put32 - 8
(+1)		33.77%
(+8.57%)		-0.0450912
6/14/2024$3,725.00$1.840Put4 - 18
(+2)		33.15%
(+8.06%)		-0.0473142
6/14/2024$3,730.00$1.913Put1 - - 7
(+0)		32.53%
(+7.54%)		-0.0497161
6/14/2024$3,735.00$1.993Put1 - - 6
(+1)		31.91%
(+7.02%)		-0.0523211
6/14/2024$3,735.00$148.375Call86211
(+0)		31.91%
(+7.02%)		0.9475915
6/14/2024$3,740.00$143.465Call1 - - 7
(+0)		31.30%
(+6.49%)		0.9447621
6/14/2024$3,745.00$2.175Put55 - 10
(+0)		30.69%
(+5.95%)		-0.0582632
6/14/2024$3,750.00$2.281Put2711131
(+5)		30.10%
(+5.41%)		-0.06167815
6/14/2024$3,750.00$133.672Call11 - 13
(+1)		30.10%
(+5.41%)		0.9382581
6/14/2024$3,760.00$2.530Put75 - 19
(+6)		28.93%
(+4.32%)		-0.0695993
6/14/2024$3,760.00$123.926Call2 - - 20
(+0)		28.93%
(+4.32%)		0.9303642
6/14/2024$3,765.00$119.077Call1 - - 6
(+0)		28.36%
(+3.78%)		0.925761
The Single Biggest Breakthrough of the Decade (Ad)

Billionaires, Jeff Bezos, Bill Gates, Warren Buffett, and Sir Richard Branson are rallying behind this technology as well. In my new investigation, I detail why this technology is the single biggest breakthrough of the decade.

Click here to watch it now.
6/14/2024$3,770.00$2.845Put6 - 212
(+1)		27.81%
(+3.24%)		-0.0793694
6/14/2024$3,770.00$114.247Call2 - 13
(+0)		27.81%
(+3.24%)		0.9206222
6/14/2024$3,775.00$3.036Put11 - 10
(+0)		27.28%
(+2.71%)		-0.0851451
6/14/2024$3,775.00$109.441Call1 - 13
(+0)		27.28%
(+2.71%)		0.9148851
6/14/2024$3,780.00$3.253Put187113
(+0)		26.77%
(+2.19%)		-0.0916034
6/14/2024$3,780.00$104.660Call55 - 12
(+0)		26.77%
(+2.19%)		0.9084515
6/14/2024$3,785.00$3.500Put142110
(+0)		26.27%
(+1.68%)		-0.0988355
6/14/2024$3,785.00$99.910Call41 - 6
(+2)		26.27%
(+1.68%)		0.9012394
6/14/2024$3,790.00$3.784Put8 - 65
(+2)		25.80%
(+1.19%)		-0.1069565
6/14/2024$3,790.00$95.196Call11 - 7
(+0)		25.80%
(+1.19%)		0.8931581
6/14/2024$3,795.00$4.110Put2 - - 6
(+1)		25.35%
(+0.71%)		-0.1160992
6/14/2024$3,795.00$90.524Call4314
(+0)		25.35%
(+0.71%)		0.8840854
6/14/2024$3,800.00$4.484Put3681823
(+1)		24.93%
(+0.25%)		-0.12632224
6/14/2024$3,800.00$85.899Call177417
(+1)		24.93%
(-0.45%)		0.87391716
6/14/2024$3,805.00$4.911Put31213
(+0)		24.53%
(-0.19%)		-0.1377343
6/14/2024$3,805.00$81.329Call11 - 10
(+0)		24.53%
(-0.19%)		0.8625551
6/14/2024$3,810.00$5.402Put6133
(+0)		24.15%
(-0.61%)		-0.150536
6/14/2024$3,810.00$76.820Call21 - 9
(+0)		24.15%
(-0.61%)		0.8498892
6/14/2024$3,815.00$72.381Call11 - 2
(+0)		23.80%
(-1.01%)		0.8357931
6/14/2024$3,820.00$6.599Put6226
(+0)		23.48%
(-1.38%)		-0.1804066
6/14/2024$3,820.00$68.019Call105417
(+5)		23.48%
(-1.38%)		0.8202229
6/14/2024$3,825.00$7.327Put2 - 19
(+0)		23.17%
(-1.74%)		-0.1977842
6/14/2024$3,825.00$63.745Call55 - 10
(+1)		23.17%
(-1.74%)		0.8030553
6/14/2024$3,830.00$8.150Put239136
(+0)		22.89%
(-2.08%)		-0.2167719
6/14/2024$3,830.00$59.567Call7333
(+0)		22.89%
(-2.08%)		0.7842467
6/14/2024$3,835.00$9.081Put22 - 1
(+0)		22.64%
(-2.40%)		-0.2374931
6/14/2024$3,835.00$55.495Call3211
(+0)		22.64%
(-2.40%)		0.7637573
6/14/2024$3,840.00$10.130Put163111
(+0)		22.40%
(-2.69%)		-0.2599818
6/14/2024$3,840.00$51.540Call4 - 16
(+3)		22.40%
(-2.69%)		0.7415673
6/14/2024$3,845.00$11.303Put11 - 1
(+0)		22.19%
(-2.97%)		-0.284091
6/14/2024$3,845.00$47.710Call11 - 11
(+0)		22.19%
(-2.97%)		0.7177031
6/14/2024$3,850.00$12.620Put251345
(+0)		21.99%
(-3.23%)		-0.3100410
6/14/2024$3,850.00$44.017Call62381130
(+3)		21.99%
(-3.23%)		0.69220523
6/14/2024$3,855.00$14.081Put8350
(+0)		21.82%
(-3.48%)		-0.337448
6/14/2024$3,860.00$15.703Put21 - 1
(+0)		21.66%
(-3.70%)		-0.3664162
6/14/2024$3,860.00$37.079Call4116
(+0)		21.66%
(-3.70%)		0.636714
6/14/2024$3,865.00$17.490Put2110
(+0)		21.53%
(-3.91%)		-0.3966192
6/14/2024$3,865.00$33.853Call1 - - 0
(+0)		21.88%
(-3.56%)		0.6070071
6/14/2024$3,870.00$19.453Put14270
(+0)		21.42%
(-4.11%)		-0.42793510
6/14/2024$3,870.00$30.798Call71 - 2
(-1)		21.42%
(-4.11%)		0.5762625
6/14/2024$3,875.00$21.600Put8 - 30
(+0)		21.33%
(-4.28%)		-0.4600974
6/14/2024$3,875.00$27.924Call3214
(+1)		21.33%
(-5.65%)		0.5447153
6/14/2024$3,880.00$23.929Put7240
(+0)		21.26%
(-4.44%)		-0.4927537
6/14/2024$3,880.00$25.232Call198323
(+2)		21.72%
(-3.97%)		0.51264614
6/14/2024$3,885.00$26.455Put3110
(+0)		21.21%
(-4.58%)		-0.5257543
6/14/2024$3,885.00$22.728Call4213
(+0)		21.21%
(-4.58%)		0.4803594
6/14/2024$3,890.00$29.162Put6230
(+0)		21.18%
(-4.70%)		-0.5585346
6/14/2024$3,890.00$20.411Call1811416
(+8)		21.18%
(-4.70%)		0.448158
6/14/2024$3,895.00$18.279Call21 - 2
(+2)		21.18%
(-4.81%)		0.4163332
6/14/2024$3,900.00$35.147Put10141
(+0)		21.20%
(-4.90%)		-0.6227687
The Single Biggest Breakthrough of the Decade (Ad)

Billionaires, Jeff Bezos, Bill Gates, Warren Buffett, and Sir Richard Branson are rallying behind this technology as well. In my new investigation, I detail why this technology is the single biggest breakthrough of the decade.

Click here to watch it now.
6/14/2024$3,900.00$16.328Call852328121
(+4)		22.07%
(-4.03%)		0.38519657
6/14/2024$3,910.00$12.944Call6319
(+0)		21.91%
(-4.43%)		0.3259845
6/14/2024$3,920.00$49.187Put4311
(+0)		21.46%
(-5.16%)		-0.7379374
6/14/2024$3,920.00$10.193Call2261216
(+0)		21.46%
(-5.16%)		0.27217321
6/14/2024$3,930.00$7.995Call236129
(-1)		21.70%
(-5.24%)		0.22477317
6/14/2024$3,940.00$6.268Call113813
(+0)		22.01%
(-5.28%)		0.1842018
6/14/2024$3,950.00$4.935Call2810423
(+0)		22.40%
(-5.30%)		0.15039322
6/14/2024$3,960.00$83.290Put1 - - 1
(-1)		22.88%
(-5.27%)		-0.8890681
6/14/2024$3,960.00$3.921Call2116
(+0)		22.88%
(-5.27%)		0.1229042
6/14/2024$3,970.00$3.161Call1 - 18
(+0)		23.45%
(-5.20%)		0.1010311
6/14/2024$3,980.00$2.600Call61 - 4
(+0)		24.13%
(-5.08%)		0.0839584
6/14/2024$3,990.00$2.189Call8249
(+0)		24.91%
(-4.89%)		0.0708088
6/14/2024$4,000.00$1.889Call1152322147
(+0)		25.80%
(-4.64%)		0.06075252
6/14/2024$4,010.00$1.671Call51 - 1
(+0)		26.78%
(-4.32%)		0.0530525
6/14/2024$4,020.00$1.511Call9 - - 170
(+0)		27.83%
(-3.96%)		0.0471113
6/14/2024$4,030.00$1.391Call1010 - 0
(+0)		28.95%
(-3.56%)		0.0424391
6/14/2024$4,040.00$161.104Put1 - 10
(+0)		30.11%
(-3.13%)		-0.9710441
6/14/2024$4,040.00$1.298Call10 - - 26
(+0)		30.11%
(-3.13%)		0.0386835
6/14/2024$4,050.00$1.224Call1 - - 20
(-1)		31.29%
(-2.68%)		0.035591
6/14/2024$4,060.00$181.007Put1 - - 0
(+0)		32.49%
(-2.22%)		-0.9759851
6/14/2024$4,100.00$0.983Call23 - 3113
(+44)		37.22%
(-0.37%)		0.0253275
6/14/2024$4,150.00$0.812Call40 - 4080
(+0)		42.80%
(+1.89%)		0.0189772
6/14/2024$4,170.00$0.751Call10 - 1050
(+0)		44.89%
(+2.77%)		0.0169881
6/14/2024$4,180.00$0.721Call2 - 22
(+0)		45.91%
(+3.20%)		0.016082
6/14/2024$4,260.00$0.504Call5 - 59
(+0)		53.32%
(+6.38%)		0.0102573
6/14/2024$4,280.00$0.454Call22 - 20
(+0)		54.94%
(+7.05%)		0.0090972
6/14/2024$4,300.00$0.405Call128456
(-1)		56.46%
(+7.64%)		0.0080266
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 6/13/2024 by MarketBeat.com Staff

From Our Partners
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of o...
Oasis Gold | Sponsored
Like Investing in Big Tech in the Early 2000s?
More than a decade after the first Bitcoin was mined, people are finally realizing something very important......
Manward Press | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
The biggest lie in America unravels…
Americans have been fed an insidious lie for decades. Fortunately, it's starting to unravel – and a few powerf...
Stansberry Research | Sponsored
Gold Prices Surge and This $0.32 Stock Is Reaping The Rewards
Gold prices are on the rise. This surge in gold prices is great news for gold mining stocks. Especially ...
Market JAR | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored