Cboe Global Markets

BKNG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Booking Holdings Inc (bkng)

2025-05-22 15:59:54 ET (Delayed)
Bid: 
5221.21
Ask: 
5290
Vol: 
136,007
Last: 
5,341.91
Change: 
-53.6297 (+-1.0039%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BKNG 5330.000
43.6
+16.4
28.3
50.6
4
0.25
0.5582
0.005
8
BKNG 5335.000
42.3
+15.8
24.4
42.1
3
0.27
0.5331
0.0051
5
BKNG 5340.000
27.9
+1.55
18.4
38.1
3
0.25
0.5076
0.0051
6
BKNG 5345.000
30
+7.55
19.4
39
9
0.28
0.482
0.0052
9
BKNG 5350.000
25
+7.55
14.6
34.2
22
0.25
0.4563
0.0051
40
BKNG 5355.000
19.7
+0
15.5
35.5
0
0.28
0.4308
0.0051
5
Fri May 23 2025
Strike
BKNG 5330.000
BKNG 5335.000
BKNG 5340.000
BKNG 5345.000
BKNG 5350.000
BKNG 5355.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BKNG 5330.000
29.9
-42.2
16.2
34.8
1
0.27
-0.4424
0.0051
8
BKNG 5335.000
58
+0
21.2
41.2
0
0.3
-0.4678
0.0052
1
BKNG 5340.000
75
+0
22.1
40.6
0
0.28
-0.4935
0.0052
10
BKNG 5345.000
38
-45.9
21.9
41.9
2
0.26
-0.5196
0.0052
1
BKNG 5350.000
37.32
-48.83
24.4
49.5
2
0.29
-0.5456
0.0052
14
BKNG 5355.000
61
+0
23.4
49.3
0
0.25
-0.5715
0.0052
1
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BKNG 5330.000
83
+0
73.3
103.2
0
0.26
0.5359
0.002
4
BKNG 5335.000
0
+0
69.1
98.5
0
0.25
0.5259
0.002
0
BKNG 5340.000
64.4
+4.2
68
91.9
3
0.25
0.5158
0.002
6
BKNG 5345.000
79
+20.6
70.4
88.9
1
0.25
0.5057
0.002
2
BKNG 5350.000
80
+25.4
66.2
89.3
2
0.26
0.4956
0.002
10
BKNG 5355.000
51.51
+0
62.2
87.7
0
0.25
0.4854
0.002
1
Fri May 30 2025
Strike
BKNG 5330.000
BKNG 5335.000
BKNG 5340.000
BKNG 5345.000
BKNG 5350.000
BKNG 5355.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BKNG 5330.000
75
-31
63.2
83.2
1
0.25
-0.4677
0.002
3
BKNG 5335.000
80.14
+0
63
90.5
0
0.26
-0.4778
0.002
3
BKNG 5340.000
80.7
+0
68
88
0
0.25
-0.488
0.002
5
BKNG 5345.000
108
+0
67.6
96.6
0
0.26
-0.4982
0.002
1
BKNG 5350.000
80
-37.55
71.3
94.9
3
0.25
-0.5085
0.0021
19
BKNG 5355.000
0
+0
72.6
100.9
0
0.26
-0.5188
0.0021
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.