Free Trial

Booking (BKNG) Options Chain & Prices

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free BKNG Stock Alerts
$3,735.01
-57.52 (-1.52%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

BKNG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$3,000.00$0.016Put20 - - 96
(+0)		122.07%
(+17.73%)		-0.0002822
5/17/2024$3,030.00$0.018Put5 - 537
(+5)		117.84%
(+17.06%)		-0.0003261
5/17/2024$3,050.00$0.020Put5 - 531
(+5)		115.04%
(+16.62%)		-0.000362
5/17/2024$3,100.00$0.024Put40 - - 136
(+0)		108.10%
(+15.55%)		-0.0004674
5/17/2024$3,145.00$0.030Put2 - 20
(+0)		101.92%
(+14.52%)		-0.00061
5/17/2024$3,150.00$0.031Put7 - 753
(-12)		101.24%
(+14.41%)		-0.0006181
5/17/2024$3,200.00$0.040Put17 - 797
(+0)		94.45%
(+13.30%)		-0.0008363
5/17/2024$3,200.00$539.959Call1 - - 14
(+0)		94.45%
(+13.31%)		0.9994031
5/17/2024$3,250.00$0.053Put1 - 126
(+0)		87.71%
(+12.19%)		-0.0011611
5/17/2024$3,260.00$0.056Put2010102
(+0)		86.37%
(+11.97%)		-0.0012442
5/17/2024$3,265.00$0.058Put3 - 21
(+0)		85.70%
(+11.86%)		-0.0012882
5/17/2024$3,275.00$0.061Put1 - - 2
(+0)		82.64%
(+9.92%)		-0.0013831
5/17/2024$3,280.00$0.063Put197726
(+12)		86.88%
(+14.71%)		-0.00143412
5/17/2024$3,290.00$0.067Put1 - - 6
(+0)		86.49%
(+15.44%)		-0.0015421
5/17/2024$3,300.00$0.072Put33 - 1279
(-1)		81.03%
(+11.08%)		-0.00166110
5/17/2024$3,305.00$0.074Put10 - 1022
(+0)		80.36%
(+10.97%)		-0.0017241
5/17/2024$3,340.00$0.095Put9 - 941
(+1)		75.71%
(+10.19%)		-0.0022681
5/17/2024$3,400.00$0.149Put22 - 1887
(+0)		67.77%
(+8.85%)		-0.0038037
5/17/2024$3,420.00$0.176Put1951132
(+10)		65.13%
(+8.40%)		-0.0045885
5/17/2024$3,425.00$0.184Put1 - 110
(+0)		64.47%
(+8.29%)		-0.0048141
5/17/2024$3,450.00$0.231Put127552
(-1)		61.18%
(+7.73%)		-0.006182
5/17/2024$3,455.00$0.242Put14 - - 9
(+0)		60.52%
(+7.61%)		-0.0065091
5/17/2024$3,470.00$0.279Put8 - 122
(+0)		58.55%
(+7.28%)		-0.0076342
5/17/2024$3,500.00$0.379Put2 - 191
(+0)		54.61%
(+6.61%)		-0.0106962
5/17/2024$3,500.00$240.345Call1 - - 35
(-2)		54.61%
(+6.62%)		0.9895481
5/17/2024$3,515.00$0.447Put141214
(+0)		52.65%
(+6.28%)		-0.0127957
5/17/2024$3,550.00$0.679Put53348115
(+68)		48.08%
(+5.53%)		-0.02003921
5/17/2024$3,555.00$0.723Put11 - - 11
(+0)		47.43%
(+5.43%)		-0.0214472
5/17/2024$3,575.00$0.945Put1 - 14
(+0)		44.84%
(+5.01%)		-0.028451
5/17/2024$3,600.00$1.360Put4 - 275
(-1)		41.65%
(+4.53%)		-0.0415654
5/17/2024$3,600.00$141.340Call1 - - 69
(-1)		41.65%
(+4.53%)		0.9587381
5/17/2024$3,605.00$1.470Put11 - 17
(+0)		41.01%
(+4.45%)		-0.0450061
5/17/2024$3,615.00$1.724Put2 - 116
(+0)		39.76%
(+4.28%)		-0.052972
5/17/2024$3,620.00$1.873Put1 - - 24
(+0)		39.15%
(+4.20%)		-0.0575851
5/17/2024$3,625.00$2.038Put42120
(+0)		38.53%
(+4.13%)		-0.0626874
5/17/2024$3,635.00$2.427Put11 - 16
(+12)		37.32%
(+4.00%)		-0.0745731
5/17/2024$3,650.00$3.204Put51376
(+7)		35.57%
(+3.87%)		-0.0977353
5/17/2024$3,650.00$93.187Call3 - 342
(+0)		35.57%
(+3.87%)		0.9027133
5/17/2024$3,655.00$3.530Put91720
(+8)		35.01%
(+3.84%)		-0.1072227
5/17/2024$3,660.00$3.898Put12 - 218
(+0)		34.46%
(+3.82%)		-0.117775
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
5/17/2024$3,675.00$5.319Put1411223
(+15)		32.91%
(+5.28%)		-0.1569110
5/17/2024$3,680.00$5.925Put172365
(+0)		32.44%
(+3.91%)		-0.17287910
5/17/2024$3,685.00$6.615Put12 - - 13
(+1)		31.99%
(+3.98%)		-0.1905214
5/17/2024$3,685.00$61.594Call2 - 26
(+0)		31.99%
(+3.98%)		0.8102722
5/17/2024$3,690.00$7.401Put215516
(+7)		31.57%
(+4.08%)		-0.20995910
5/17/2024$3,690.00$57.378Call31115
(+0)		31.57%
(+4.08%)		0.7909193
5/17/2024$3,695.00$8.293Put129111
(+5)		31.18%
(+4.20%)		-0.231277
5/17/2024$3,695.00$53.268Call2116
(+0)		31.18%
(+4.20%)		0.7697232
5/17/2024$3,700.00$9.309Put786015243
(+3)		30.82%
(+4.35%)		-0.25453126
5/17/2024$3,700.00$49.280Call122499
(-4)		30.82%
(+4.35%)		0.74656610
5/17/2024$3,705.00$10.460Put164123
(+0)		30.51%
(+4.53%)		-0.2797575
5/17/2024$3,705.00$45.428Call124819
(+0)		30.51%
(+4.53%)		0.7214755
5/17/2024$3,710.00$11.765Put2 - - 10
(+2)		30.24%
(+4.75%)		-0.3069111
5/17/2024$3,710.00$41.728Call16866
(+0)		30.24%
(+4.75%)		0.69447312
5/17/2024$3,715.00$13.236Put66 - 4
(+0)		30.01%
(+5.01%)		-0.3358972
5/17/2024$3,715.00$38.195Call11 - 7
(+0)		30.01%
(+5.01%)		0.6656641
5/17/2024$3,720.00$14.889Put165109
(+1)		29.84%
(+5.30%)		-0.36652310
5/17/2024$3,725.00$16.737Put31224
(+15)		29.72%
(+5.64%)		-0.3985383
5/17/2024$3,725.00$31.682Call2581716
(+0)		29.72%
(+5.64%)		0.60341418
5/17/2024$3,730.00$18.787Put282420
(+7)		29.65%
(+6.01%)		-0.4316149
5/17/2024$3,730.00$28.724Call11 - 20
(+0)		29.65%
(+6.01%)		0.5705721
5/17/2024$3,735.00$21.051Put281515
(+1)		25.19%
(+1.97%)		-0.4653679
5/17/2024$3,735.00$25.978Call4225
(+0)		29.64%
(+6.42%)		0.5370664
5/17/2024$3,740.00$23.527Put74331
(+2)		29.68%
(+6.87%)		-0.4993734
5/17/2024$3,740.00$23.443Call2161229
(-2)		29.68%
(+6.87%)		0.50332614
5/17/2024$3,745.00$26.217Put1715114
(+9)		29.78%
(+7.34%)		-0.5332027
5/17/2024$3,745.00$21.121Call74318
(-3)		29.78%
(+7.84%)		0.4697734
5/17/2024$3,750.00$29.115Put26101233
(+3)		29.93%
(+7.84%)		-0.56645323
5/17/2024$3,750.00$19.005Call103236
(+1)		29.93%
(+7.84%)		0.4368149
5/17/2024$3,755.00$32.215Put21 - 3
(+0)		30.13%
(+8.35%)		-0.5987372
5/17/2024$3,755.00$17.090Call22 - 18
(+0)		30.13%
(+8.35%)		0.4048152
5/17/2024$3,760.00$35.503Put22 - 16
(+6)		30.37%
(+8.87%)		-0.6297752
5/17/2024$3,760.00$15.363Call179512
(+1)		30.37%
(+8.87%)		0.37407617
5/17/2024$3,765.00$38.970Put4222
(+1)		30.66%
(+9.39%)		-0.6592994
5/17/2024$3,765.00$13.813Call261057
(+0)		30.66%
(+9.39%)		0.34483922
5/17/2024$3,770.00$42.599Put81210
(+0)		30.98%
(+9.90%)		-0.6871717
5/17/2024$3,770.00$12.424Call3061416
(+0)		30.98%
(+9.90%)		0.31725922
5/17/2024$3,775.00$46.377Put18798
(+2)		31.34%
(+10.39%)		-0.7132715
5/17/2024$3,775.00$11.184Call114520
(+1)		31.34%
(+10.39%)		0.2914396
5/17/2024$3,780.00$50.291Put87121
(+3)		31.73%
(+10.85%)		-0.7375548
5/17/2024$3,780.00$10.078Call72337
(+0)		31.73%
(+10.85%)		0.2674195
5/17/2024$3,785.00$54.325Put11738
(+0)		32.14%
(+11.29%)		-0.76006110
5/17/2024$3,785.00$9.092Call1761111
(+5)		32.14%
(+11.29%)		0.24518316
5/17/2024$3,790.00$58.468Put13749
(+5)		32.57%
(+11.68%)		-0.7807968
5/17/2024$3,790.00$8.214Call159513
(-1)		32.57%
(+11.68%)		0.224714
5/17/2024$3,795.00$62.706Put3122
(+0)		33.02%
(+12.04%)		-0.7998433
5/17/2024$3,795.00$7.431Call1311113
(+11)		33.02%
(+12.04%)		0.205884
5/17/2024$3,800.00$67.029Put123230
(+1)		33.49%
(+12.36%)		-0.81730311
5/17/2024$3,800.00$6.733Call25415466326
(+26)		28.18%
(+5.84%)		0.1886498
5/17/2024$3,805.00$71.429Put22 - 3
(+0)		33.98%
(+12.65%)		-0.833261
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
5/17/2024$3,805.00$6.111Call52320
(+0)		33.98%
(+12.65%)		0.1728913
5/17/2024$3,810.00$5.555Call3129
(+3)		34.47%
(+12.90%)		0.1585133
5/17/2024$3,815.00$5.057Call2 - - 8
(+3)		34.98%
(+13.12%)		0.1454012
5/17/2024$3,820.00$4.611Call4782617
(+1)		35.49%
(+13.31%)		0.13346227
5/17/2024$3,825.00$4.212Call25111120
(+9)		36.01%
(+13.48%)		0.1225879
5/17/2024$3,830.00$3.852Call91362
(+2)		36.54%
(+13.63%)		0.1126779
5/17/2024$3,835.00$3.529Call81374324
(-1)		37.07%
(+13.77%)		0.1036569
5/17/2024$3,840.00$103.712Put22 - 0
(+0)		37.60%
(+13.88%)		-0.9118282
5/17/2024$3,840.00$3.238Call71345
(-2)		37.60%
(+13.88%)		0.0954417
5/17/2024$3,845.00$2.975Call5139
(-2)		38.14%
(+13.99%)		0.0879515
5/17/2024$3,850.00$2.737Call36698237125
(+12)		31.77%
(+7.07%)		0.081115207
5/17/2024$3,855.00$2.521Call18997
(+7)		39.22%
(+14.17%)		0.07488110
5/17/2024$3,865.00$2.149Call1511313
(+3)		40.30%
(+14.33%)		0.063997
5/17/2024$3,870.00$1.987Call2011267219
(+4)		40.84%
(+14.40%)		0.05922835
5/17/2024$3,900.00$1.272Call924837317
(-39)		44.08%
(+15.90%)		0.03793351
5/17/2024$3,920.00$0.964Call1210 - 55
(-1)		46.21%
(+15.01%)		0.0286493
5/17/2024$3,940.00$0.740Call6158
(+0)		48.30%
(+15.23%)		0.0218934
5/17/2024$3,950.00$0.652Call1 - - 85
(+7)		49.34%
(+15.34%)		0.0192171
5/17/2024$3,980.00$0.452Call5 - 546
(+8)		52.40%
(+18.91%)		0.0131931
5/17/2024$4,000.00$0.358Call1026130
(-4)		54.39%
(+15.89%)		0.0103837
5/17/2024$4,020.00$0.287Call61534
(+0)		56.35%
(+16.11%)		0.0082426
5/17/2024$4,060.00$0.187Call52 - 5
(+0)		60.17%
(+16.56%)		0.0053062
5/17/2024$4,080.00$0.153Call4 - 415
(+0)		62.03%
(+16.79%)		0.0042992
5/17/2024$4,100.00$0.126Call4 - 132
(+0)		63.84%
(+17.00%)		0.0035132
5/17/2024$4,150.00$0.079Call1 - 112
(+0)		68.27%
(+17.58%)		0.0021541
5/17/2024$4,200.00$0.051Call11 - - 85
(+0)		72.54%
(+18.15%)		0.0013592
5/17/2024$4,250.00$0.033Call51 - 4312
(+10)		76.64%
(+18.70%)		0.00087923
5/17/2024$4,300.00$0.022Call2111497
(+1)		80.59%
(+19.26%)		0.000589
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 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
The 1,000X Crypto Playbook
True Market Insiders
Urgent Nvidia Warning
Altimetry
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media