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)

2025-06-06 15:59:57 ET (Delayed)
Bid: 
5466.3999
Ask: 
5698
Vol: 
174,065
Last: 
5,614.61
Change: 
+44.0899 (+0.7915%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BKNG 5600.000
18.57
-0.73
5.9
25.9
28
0.49
0.7006
0.0146
34
BKNG 5605.000
13.67
-3.83
0
25.9
26
0.52
0.6299
0.0167
5
BKNG 5610.000
0.05
-13.85
0.15
18.8
29
0.48
0.5462
0.0183
7
BKNG 5615.000
19
+6.075
1
17.6
6
0.62
0.4541
0.0183
1
BKNG 5620.000
2
-9.75
0
9.4
8
0.47
0.3703
0.0167
8
BKNG 5625.000
1
-10.95
0
10
8
0.26
0.2993
0.0147
8
Fri Jun 06 2025
Strike
BKNG 5600.000
BKNG 5605.000
BKNG 5610.000
BKNG 5615.000
BKNG 5620.000
BKNG 5625.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BKNG 5600.000
0.35
-38
0
10.6
40
0.61
-0.2994
0.0146
33
BKNG 5605.000
10.44
-30.76
0
10.8
1
0.51
-0.3701
0.0167
1
BKNG 5610.000
2.93
-42.62
0
11.4
5
0.41
-0.4538
0.0183
1
BKNG 5615.000
4.5
-45.05
0
12.4
2
0.29
-0.5459
0.0183
1
BKNG 5620.000
4.49
-48.16
0
20
5
0.32
-0.6297
0.0167
4
BKNG 5625.000
0
+0
3
23
0
0.23
-0.7007
0.0147
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BKNG 5600.000
64
+1.5
51.3
75
11
0.17
0.557
0.0028
23
BKNG 5605.000
0
+0
50.5
78.7
0
0.19
0.5432
0.0028
0
BKNG 5610.000
66.15
+8.8
47.5
67.2
9
0.17
0.5291
0.0028
6
BKNG 5615.000
60.75
+6.8
44.3
73
3
0.18
0.515
0.0028
0
BKNG 5620.000
60.65
+9.6
40.2
70.2
11
0.18
0.5008
0.0029
0
BKNG 5625.000
46.98
+0
37.5
67.5
0
0.18
0.4865
0.0029
2
Fri Jun 13 2025
Strike
BKNG 5600.000
BKNG 5605.000
BKNG 5610.000
BKNG 5615.000
BKNG 5620.000
BKNG 5625.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BKNG 5600.000
50.1
-26.6
33.7
59.5
11
0.18
-0.4518
0.0029
5
BKNG 5605.000
65.9
-14
34.9
57.2
1
0.17
-0.4661
0.0029
0
BKNG 5610.000
64.85
-19.15
37.2
59.2
1
0.17
-0.4804
0.0029
0
BKNG 5615.000
0
+0
40.7
60.1
0
0.17
-0.495
0.0029
0
BKNG 5620.000
55
-33.65
40
66.3
1
0.17
-0.5096
0.0029
0
BKNG 5625.000
0
+0
44
70.5
0
0.17
-0.5242
0.0029
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BKNG 5580.000
92.4
-16.1
101.5
124.7
12
0.2
0.589
0.0018
49
BKNG 5590.000
87.82
-12.23
95.4
115.3
13
0.2
0.5711
0.0018
15
BKNG 5600.000
95.65
-0.75
88.3
107.9
8
0.2
0.5529
0.0018
137
BKNG 5650.000
75.1
+2.1
57.4
73.8
1
0.18
0.4587
0.0019
24
BKNG 5700.000
48
-3.9
38.4
57.1
8
0.18
0.3631
0.0018
205
BKNG 5750.000
30.2
-8.7
23.1
40.1
1
0.18
0.2721
0.0017
33
Fri Jun 20 2025
Strike
BKNG 5580.000
BKNG 5590.000
BKNG 5600.000
BKNG 5650.000
BKNG 5700.000
BKNG 5750.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BKNG 5580.000
80
-19.65
58.9
77.6
1
0.2
-0.419
0.0018
2
BKNG 5590.000
0
+0
61.6
78.2
0
0.19
-0.4374
0.0019
0
BKNG 5600.000
69.43
-39.07
66.2
83.5
2
0.19
-0.4562
0.0019
19
BKNG 5650.000
141.1
+0
87.9
104.8
0
0.18
-0.5533
0.002
13
BKNG 5700.000
251.5
+0
108
136.3
0
0.17
-0.6528
0.0019
3
BKNG 5750.000
211.56
+0
143.2
168
0
0.16
-0.7486
0.0018
2
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BKNG 5590.000
120.25
-7.7
121.9
146.9
6
0.21
0.5663
0.0014
2
BKNG 5600.000
133.8
+13.75
114
138.2
2
0.21
0.5524
0.0014
2
BKNG 5610.000
128.8
+13.05
108.5
133.3
1
0.21
0.5383
0.0014
6
BKNG 5620.000
0
+0
104.8
127.7
0
0.21
0.524
0.0014
0
BKNG 5630.000
0
+0
96.2
125.3
0
0.21
0.5096
0.0014
0
BKNG 5640.000
0
+0
90.6
119.7
0
0.2
0.4952
0.0014
0
Fri Jun 27 2025
Strike
BKNG 5590.000
BKNG 5600.000
BKNG 5610.000
BKNG 5620.000
BKNG 5630.000
BKNG 5640.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BKNG 5590.000
0
+0
80.4
106.7
0
0.21
-0.4428
0.0014
0
BKNG 5600.000
99.23
-29.47
88.7
107.4
1
0.21
-0.4572
0.0015
0
BKNG 5610.000
0
+0
89
114.5
0
0.2
-0.4717
0.0015
0
BKNG 5620.000
0
+0
92.8
118.6
0
0.2
-0.4864
0.0015
0
BKNG 5630.000
0
+0
92.8
122.7
0
0.2
-0.5013
0.0015
0
BKNG 5640.000
0
+0
101.2
126.2
0
0.2
-0.5163
0.0015
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.