Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,969.00 -3,743.04 (-5.87%) CMC Crypto 200
1,285.49 -53.57 (-4.00%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240524C02400000 | 2024-04-24 11:33AM EDT | 2,400.00 | 1,128.65 | 1,050.70 | 1,070.70 | 0.00 | - | - | 1 | 79.42% |
| BKNG240524C02450000 | 2024-04-05 10:34AM EDT | 2,450.00 | 1,121.30 | 1,001.20 | 1,021.20 | 0.00 | - | 1 | 1 | 76.36% |
| BKNG240524C02460000 | 2024-04-24 11:35AM EDT | 2,460.00 | 1,070.14 | 990.60 | 1,010.60 | 0.00 | - | 2 | 0 | 74.65% |
| BKNG240524C02520000 | 2024-04-24 11:33AM EDT | 2,520.00 | 1,009.81 | 931.20 | 951.20 | 0.00 | - | - | 1 | 71.04% |
| BKNG240524C02580000 | 2024-04-19 11:49AM EDT | 2,580.00 | 873.20 | 872.30 | 892.00 | 0.00 | - | 2 | 0 | 67.86% |
| BKNG240524C02600000 | 2024-04-29 12:41PM EDT | 2,600.00 | 914.48 | 853.00 | 872.10 | 0.00 | - | 2 | 0 | 66.88% |
| BKNG240524C02980000 | 2024-04-05 10:52AM EDT | 2,980.00 | 622.90 | 481.50 | 498.50 | 0.00 | - | 2 | 2 | 50.46% |
| BKNG240524C03020000 | 2024-04-09 9:49AM EDT | 3,020.00 | 587.40 | 443.70 | 460.90 | 0.00 | - | - | 1 | 48.47% |
| BKNG240524C03040000 | 2024-04-05 10:51AM EDT | 3,040.00 | 568.50 | 424.90 | 442.00 | 0.00 | - | 2 | 2 | 47.37% |
| BKNG240524C03060000 | 2024-04-05 10:49AM EDT | 3,060.00 | 551.50 | 406.70 | 423.70 | 0.00 | - | 1 | 1 | 46.54% |
| BKNG240524C03130000 | 2024-04-10 11:02AM EDT | 3,130.00 | 496.90 | 343.40 | 358.20 | 0.00 | - | - | 5 | 42.55% |
| BKNG240524C03150000 | 2024-04-12 12:00PM EDT | 3,150.00 | 435.10 | 327.40 | 340.70 | 0.00 | - | 1 | 1 | 41.85% |
| BKNG240524C03160000 | 2024-04-09 9:43AM EDT | 3,160.00 | 481.10 | 317.70 | 332.60 | 0.00 | - | - | 1 | 41.74% |
| BKNG240524C03190000 | 2024-04-10 9:46AM EDT | 3,190.00 | 410.10 | 292.30 | 307.00 | 0.00 | - | - | 1 | 40.72% |
| BKNG240524C03200000 | 2024-04-10 11:02AM EDT | 3,200.00 | 434.20 | 284.00 | 299.20 | 0.00 | - | - | 4 | 40.63% |
| BKNG240524C03210000 | 2024-04-09 10:30AM EDT | 3,210.00 | 389.80 | 275.40 | 290.60 | 0.00 | - | 2 | 3 | 40.20% |
| BKNG240524C03220000 | 2024-04-09 9:43AM EDT | 3,220.00 | 428.50 | 267.30 | 282.90 | 0.00 | - | - | 1 | 40.08% |
| BKNG240524C03240000 | 2024-04-09 10:30AM EDT | 3,240.00 | 365.40 | 251.90 | 267.30 | 0.00 | - | - | 1 | 39.68% |
| BKNG240524C03260000 | 2024-04-09 10:30AM EDT | 3,260.00 | 349.30 | 236.80 | 251.60 | 0.00 | - | - | 1 | 39.14% |
| BKNG240524C03280000 | 2024-04-08 3:54PM EDT | 3,280.00 | 380.10 | 224.00 | 236.60 | 0.00 | - | - | 1 | 38.73% |
| BKNG240524C03290000 | 2024-04-09 10:30AM EDT | 3,290.00 | 325.20 | 212.90 | 228.90 | 0.00 | - | - | 1 | 38.42% |
| BKNG240524C03300000 | 2024-04-16 2:44PM EDT | 3,300.00 | 257.74 | 205.80 | 221.90 | 0.00 | - | 1 | 6 | 38.30% |
| BKNG240524C03310000 | 2024-04-30 3:56PM EDT | 3,310.00 | 207.80 | 199.70 | 214.60 | -42.94 | -17.13% | 1 | 1 | 38.06% |
| BKNG240524C03320000 | 2024-04-12 12:17PM EDT | 3,320.00 | 294.30 | 191.90 | 207.70 | 0.00 | - | 1 | 1 | 37.91% |
| BKNG240524C03340000 | 2024-04-29 10:00AM EDT | 3,340.00 | 231.40 | 179.40 | 194.20 | 0.00 | - | 1 | 2 | 37.61% |
| BKNG240524C03350000 | 2024-04-10 11:40AM EDT | 3,350.00 | 321.80 | 172.70 | 187.10 | 0.00 | - | - | 1 | 37.31% |
| BKNG240524C03370000 | 2024-04-10 11:40AM EDT | 3,370.00 | 306.40 | 160.00 | 174.60 | 0.00 | - | - | 6 | 37.12% |
| BKNG240524C03380000 | 2024-04-26 2:37PM EDT | 3,380.00 | 214.40 | 154.50 | 168.90 | 0.00 | - | 1 | 5 | 37.13% |
| BKNG240524C03390000 | 2024-04-08 1:51PM EDT | 3,390.00 | 298.30 | 148.00 | 162.80 | 0.00 | - | - | 2 | 36.99% |
| BKNG240524C03420000 | 2024-04-12 10:50AM EDT | 3,420.00 | 230.00 | 131.30 | 145.20 | 0.00 | - | 2 | 2 | 36.58% |
| BKNG240524C03455000 | 2024-04-17 11:49AM EDT | 3,455.00 | 149.00 | 113.80 | 126.10 | 0.00 | - | - | 1 | 36.12% |
| BKNG240524C03465000 | 2024-04-23 1:27PM EDT | 3,465.00 | 175.00 | 109.60 | 121.30 | 0.00 | - | - | 1 | 36.10% |
| BKNG240524C03470000 | 2024-04-16 2:17PM EDT | 3,470.00 | 155.90 | 106.70 | 118.60 | 0.00 | - | 2 | 1 | 35.99% |
| BKNG240524C03475000 | 2024-04-08 1:50PM EDT | 3,475.00 | 239.90 | 104.60 | 117.10 | 0.00 | - | - | 2 | 36.21% |
| BKNG240524C03495000 | 2024-04-12 10:50AM EDT | 3,495.00 | 185.10 | 98.60 | 106.10 | 0.00 | - | 3 | 3 | 35.59% |
| BKNG240524C03500000 | 2024-04-30 9:54AM EDT | 3,500.00 | 123.13 | 95.50 | 104.30 | -7.03 | -5.40% | 1 | 12 | 35.68% |
| BKNG240524C03510000 | 2024-04-19 3:38PM EDT | 3,510.00 | 100.85 | 89.30 | 100.50 | 0.00 | - | 1 | 1 | 35.78% |
| BKNG240524C03535000 | 2024-04-15 10:22AM EDT | 3,535.00 | 171.70 | 77.00 | 92.30 | 0.00 | - | 3 | 5 | 36.27% |
| BKNG240524C03540000 | 2024-04-24 10:05AM EDT | 3,540.00 | 133.00 | 79.80 | 88.20 | 0.00 | - | - | 1 | 35.63% |
| BKNG240524C03550000 | 2024-04-29 9:40AM EDT | 3,550.00 | 105.00 | 75.40 | 83.60 | 0.00 | - | 5 | 11 | 35.36% |
| BKNG240524C03585000 | 2024-04-26 10:25AM EDT | 3,585.00 | 100.60 | 63.00 | 71.40 | 0.00 | - | 1 | 5 | 35.29% |
| BKNG240524C03590000 | 2024-04-17 10:01AM EDT | 3,590.00 | 97.20 | 61.90 | 73.30 | 0.00 | - | - | 4 | 36.35% |
| BKNG240524C03595000 | 2024-04-12 1:38PM EDT | 3,595.00 | 125.84 | 60.00 | 67.60 | 0.00 | - | 4 | 4 | 35.09% |
| BKNG240524C03600000 | 2024-04-11 12:28PM EDT | 3,600.00 | 177.70 | 58.80 | 71.10 | 0.00 | - | 6 | 6 | 36.64% |
| BKNG240524C03605000 | 2024-04-09 9:30AM EDT | 3,605.00 | 162.77 | 55.90 | 64.40 | 0.00 | - | - | 1 | 35.04% |
| BKNG240524C03610000 | 2024-04-25 11:23AM EDT | 3,610.00 | 85.10 | 55.40 | 64.60 | 0.00 | - | 1 | 4 | 35.57% |
| BKNG240524C03625000 | 2024-04-16 2:14PM EDT | 3,625.00 | 90.00 | 51.50 | 58.90 | 0.00 | - | 1 | 1 | 35.13% |
| BKNG240524C03645000 | 2024-04-05 2:08PM EDT | 3,645.00 | 150.66 | 46.50 | 54.50 | 0.00 | - | 10 | 5 | 35.45% |
| BKNG240524C03650000 | 2024-04-29 12:36PM EDT | 3,650.00 | 65.00 | 45.10 | 54.00 | 0.00 | - | 3 | 9 | 35.71% |
| BKNG240524C03660000 | 2024-04-12 3:33PM EDT | 3,660.00 | 100.40 | 41.30 | 51.30 | 0.00 | - | 2 | 5 | 35.65% |
| BKNG240524C03670000 | 2024-04-04 1:22PM EDT | 3,670.00 | 162.90 | 39.40 | 49.00 | 0.00 | - | 10 | 5 | 35.69% |
| BKNG240524C03675000 | 2024-04-05 12:39PM EDT | 3,675.00 | 135.01 | 38.10 | 48.00 | 0.00 | - | 5 | 5 | 35.75% |
| BKNG240524C03680000 | 2024-04-05 12:55PM EDT | 3,680.00 | 138.03 | 37.10 | 46.90 | 0.00 | - | 5 | 5 | 35.77% |
| BKNG240524C03700000 | 2024-04-26 1:18PM EDT | 3,700.00 | 61.86 | 34.20 | 42.60 | 0.00 | - | 1 | 2 | 35.80% |
| BKNG240524C03730000 | 2024-04-12 3:33PM EDT | 3,730.00 | 77.65 | 28.50 | 36.60 | 0.00 | - | 2 | 0 | 35.79% |
| BKNG240524C03735000 | 2024-04-15 9:47AM EDT | 3,735.00 | 100.70 | 28.00 | 35.90 | 0.00 | - | - | 1 | 35.88% |
| BKNG240524C03840000 | 2024-04-26 1:18PM EDT | 3,840.00 | 29.80 | 14.30 | 20.40 | 0.00 | - | 1 | 1 | 35.84% |
| BKNG240524C03850000 | 2024-04-09 2:48PM EDT | 3,850.00 | 56.00 | 13.70 | 19.30 | 0.00 | - | - | 1 | 35.85% |
| BKNG240524C04100000 | 2024-04-24 11:45AM EDT | 4,100.00 | 9.69 | 1.95 | 7.20 | 0.00 | - | - | 1 | 39.73% |
| BKNG240524C04150000 | 2024-04-12 9:47AM EDT | 4,150.00 | 13.93 | 1.55 | 6.30 | 0.00 | - | 4 | 3 | 40.87% |
| BKNG240524C04180000 | 2024-04-11 10:14AM EDT | 4,180.00 | 14.50 | 1.50 | 5.90 | 0.00 | - | - | 1 | 41.64% |
| BKNG240524C04250000 | 2024-04-09 1:15PM EDT | 4,250.00 | 9.60 | 1.15 | 6.40 | 0.00 | - | - | 1 | 45.17% |
| BKNG240524C04320000 | 2024-04-23 1:55PM EDT | 4,320.00 | 7.40 | 0.00 | 5.90 | 0.00 | - | - | 1 | 47.31% |
| BKNG240524C04340000 | 2024-04-24 11:45AM EDT | 4,340.00 | 4.52 | 0.00 | 5.70 | 0.00 | - | - | 1 | 47.81% |
| BKNG240524C04450000 | 2024-04-23 1:55PM EDT | 4,450.00 | 6.05 | 0.00 | 5.20 | 0.00 | - | - | 1 | 51.21% |
| BKNG240524C04620000 | 2024-04-19 9:51AM EDT | 4,620.00 | 1.20 | 0.00 | 5.30 | 0.00 | - | 3 | 1 | 51.85% |
| BKNG240524C04640000 | 2024-04-19 9:56AM EDT | 4,640.00 | 1.50 | 0.00 | 5.30 | 0.00 | - | 1 | 1 | 52.50% |
| BKNG240524C04650000 | 2024-04-19 9:43AM EDT | 4,650.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 52.11% |
| BKNG240524C04680000 | 2024-04-17 9:58AM EDT | 4,680.00 | 0.95 | 0.00 | 5.30 | 0.00 | - | - | 1 | 53.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240524P02380000 | 2024-04-26 10:37AM EDT | 2,380.00 | 2.61 | 0.00 | 5.40 | 0.00 | - | 3 | 5 | 67.16% |
| BKNG240524P02400000 | 2024-04-26 10:37AM EDT | 2,400.00 | 2.65 | 0.00 | 5.50 | 0.00 | - | 3 | 5 | 66.00% |
| BKNG240524P02800000 | 2024-04-09 9:30AM EDT | 2,800.00 | 4.80 | 1.45 | 7.30 | 0.00 | - | - | 1 | 48.43% |
| BKNG240524P02820000 | 2024-04-09 9:30AM EDT | 2,820.00 | 5.00 | 1.60 | 7.50 | 0.00 | - | - | 1 | 47.32% |
| BKNG240524P02850000 | 2024-04-09 3:20PM EDT | 2,850.00 | 6.70 | 1.70 | 8.10 | 0.00 | - | - | 6 | 46.00% |
| BKNG240524P02860000 | 2024-04-19 3:06PM EDT | 2,860.00 | 10.10 | 1.75 | 8.30 | 0.00 | - | 2 | 2 | 45.54% |
| BKNG240524P02900000 | 2024-04-12 1:31PM EDT | 2,900.00 | 11.25 | 2.20 | 9.20 | 0.00 | - | 3 | 3 | 43.76% |
| BKNG240524P03000000 | 2024-04-30 10:24AM EDT | 3,000.00 | 7.45 | 6.70 | 12.50 | -8.85 | -54.29% | 1 | 3 | 39.64% |
| BKNG240524P03070000 | 2024-04-24 10:01AM EDT | 3,070.00 | 12.19 | 11.60 | 17.10 | 0.00 | - | 1 | 1 | 37.66% |
| BKNG240524P03080000 | 2024-04-24 10:01AM EDT | 3,080.00 | 12.97 | 12.30 | 18.50 | 0.00 | - | 1 | 1 | 37.75% |
| BKNG240524P03100000 | 2024-04-30 9:42AM EDT | 3,100.00 | 12.90 | 14.60 | 20.30 | +0.10 | +0.78% | 1 | 0 | 37.23% |
| BKNG240524P03110000 | 2024-04-19 12:19PM EDT | 3,110.00 | 35.20 | 14.90 | 21.30 | 0.00 | - | 1 | 3 | 36.99% |
| BKNG240524P03120000 | 2024-04-19 12:37PM EDT | 3,120.00 | 36.20 | 16.40 | 22.40 | 0.00 | - | 2 | 2 | 36.77% |
| BKNG240524P03150000 | 2024-04-12 10:59AM EDT | 3,150.00 | 28.80 | 20.30 | 26.20 | 0.00 | - | 1 | 1 | 36.22% |
| BKNG240524P03160000 | 2024-04-26 1:20PM EDT | 3,160.00 | 18.00 | 21.40 | 27.60 | 0.00 | - | 1 | 1 | 36.05% |
| BKNG240524P03190000 | 2024-04-12 9:30AM EDT | 3,190.00 | 22.40 | 26.40 | 30.80 | 0.00 | - | 1 | 1 | 34.90% |
| BKNG240524P03200000 | 2024-04-15 9:57AM EDT | 3,200.00 | 26.90 | 26.70 | 32.30 | 0.00 | - | 2 | 1 | 34.67% |
| BKNG240524P03250000 | 2024-04-12 10:59AM EDT | 3,250.00 | 45.42 | 36.30 | 45.20 | 0.00 | - | 1 | 1 | 35.07% |
| BKNG240524P03290000 | 2024-04-19 3:38PM EDT | 3,290.00 | 79.85 | 46.50 | 55.40 | 0.00 | - | 1 | 1 | 34.62% |
| BKNG240524P03300000 | 2024-04-26 1:23PM EDT | 3,300.00 | 39.40 | 49.20 | 58.40 | 0.00 | - | 3 | 2 | 34.57% |
| BKNG240524P03310000 | 2024-04-16 2:31PM EDT | 3,310.00 | 74.17 | 52.00 | 60.90 | 0.00 | - | - | 1 | 34.32% |
| BKNG240524P03320000 | 2024-04-19 3:10PM EDT | 3,320.00 | 91.84 | 55.20 | 64.60 | 0.00 | - | 1 | 1 | 34.42% |
| BKNG240524P03340000 | 2024-04-26 1:19PM EDT | 3,340.00 | 49.00 | 61.80 | 71.60 | 0.00 | - | 1 | 1 | 34.37% |
| BKNG240524P03350000 | 2024-04-18 3:05PM EDT | 3,350.00 | 97.00 | 64.70 | 74.20 | 0.00 | - | 1 | 1 | 34.01% |
| BKNG240524P03360000 | 2024-04-26 10:17AM EDT | 3,360.00 | 52.00 | 68.70 | 78.70 | 0.00 | - | 2 | 3 | 34.20% |
| BKNG240524P03390000 | 2024-04-18 3:54PM EDT | 3,390.00 | 113.50 | 81.40 | 88.80 | 0.00 | - | - | 2 | 33.51% |
| BKNG240524P03430000 | 2024-04-15 1:19PM EDT | 3,430.00 | 99.27 | 99.00 | 106.50 | 0.00 | - | - | 1 | 33.30% |
| BKNG240524P03435000 | 2024-04-19 12:39PM EDT | 3,435.00 | 140.30 | 100.80 | 110.20 | 0.00 | - | 1 | 1 | 33.66% |
| BKNG240524P03440000 | 2024-04-29 12:13PM EDT | 3,440.00 | 86.00 | 103.20 | 111.30 | 0.00 | - | 1 | 2 | 33.26% |
| BKNG240524P03450000 | 2024-04-25 10:26AM EDT | 3,450.00 | 104.77 | 108.20 | 118.20 | 0.00 | - | 1 | 2 | 33.78% |
| BKNG240524P03460000 | 2024-04-22 1:29PM EDT | 3,460.00 | 123.53 | 110.80 | 120.10 | 0.00 | - | 1 | 8 | 32.84% |
| BKNG240524P03465000 | 2024-04-22 12:21PM EDT | 3,465.00 | 134.00 | 113.30 | 126.70 | 0.00 | - | 1 | 1 | 33.96% |
| BKNG240524P03470000 | 2024-04-19 3:13PM EDT | 3,470.00 | 161.06 | 116.20 | 127.80 | 0.00 | - | 1 | 1 | 33.51% |
| BKNG240524P03480000 | 2024-04-15 10:41AM EDT | 3,480.00 | 96.03 | 122.00 | 134.70 | 0.00 | - | 5 | 5 | 33.91% |
| BKNG240524P03485000 | 2024-04-18 2:38PM EDT | 3,485.00 | 163.05 | 124.80 | 137.30 | 0.00 | - | - | 2 | 33.86% |
| BKNG240524P03490000 | 2024-04-26 1:23PM EDT | 3,490.00 | 101.63 | 127.90 | 140.20 | 0.00 | - | 21 | 22 | 33.88% |
| BKNG240524P03500000 | 2024-04-30 9:54AM EDT | 3,500.00 | 117.23 | 133.10 | 145.80 | +6.15 | +5.54% | 1 | 16 | 33.84% |
| BKNG240524P03505000 | 2024-04-12 1:24PM EDT | 3,505.00 | 131.90 | 136.10 | 148.70 | 0.00 | - | 10 | 3 | 33.84% |
| BKNG240524P03510000 | 2024-04-12 1:27PM EDT | 3,510.00 | 137.47 | 139.80 | 151.60 | 0.00 | - | 20 | 10 | 33.83% |
| BKNG240524P03515000 | 2024-04-26 10:16AM EDT | 3,515.00 | 110.35 | 141.30 | 153.70 | 0.00 | - | 2 | 8 | 33.57% |
| BKNG240524P03520000 | 2024-04-26 1:23PM EDT | 3,520.00 | 116.31 | 144.30 | 157.00 | 0.00 | - | 21 | 23 | 33.66% |
| BKNG240524P03525000 | 2024-04-12 12:36PM EDT | 3,525.00 | 138.30 | 148.00 | 160.30 | 0.00 | - | 10 | 3 | 33.73% |
| BKNG240524P03540000 | 2024-04-26 3:11PM EDT | 3,540.00 | 126.10 | 157.10 | 169.20 | 0.00 | - | 3 | 3 | 33.61% |
| BKNG240524P03560000 | 2024-04-15 9:48AM EDT | 3,560.00 | 109.00 | 169.10 | 182.30 | 0.00 | - | 1 | 0 | 33.67% |
| BKNG240524P03570000 | 2024-04-18 10:12AM EDT | 3,570.00 | 189.22 | 176.00 | 188.80 | 0.00 | - | - | 2 | 33.64% |
| BKNG240524P03575000 | 2024-04-04 2:00PM EDT | 3,575.00 | 110.00 | 178.50 | 192.20 | 0.00 | - | 2 | 2 | 33.65% |
| BKNG240524P03595000 | 2024-04-08 3:48PM EDT | 3,595.00 | 133.00 | 192.50 | 205.80 | 0.00 | - | - | 1 | 33.62% |
| BKNG240524P03600000 | 2024-04-08 2:09PM EDT | 3,600.00 | 136.78 | 195.90 | 208.80 | 0.00 | - | - | 1 | 33.47% |
| BKNG240524P03605000 | 2024-04-23 2:20PM EDT | 3,605.00 | 156.00 | 199.10 | 212.70 | 0.00 | - | - | 1 | 33.59% |
| BKNG240524P03620000 | 2024-04-05 12:36PM EDT | 3,620.00 | 158.51 | 209.20 | 223.10 | 0.00 | - | 2 | 1 | 33.48% |
| BKNG240524P03670000 | 2024-04-15 11:01AM EDT | 3,670.00 | 214.50 | 245.70 | 261.60 | 0.00 | - | - | 2 | 33.83% |
| BKNG240524P03695000 | 2024-04-05 12:23PM EDT | 3,695.00 | 198.76 | 266.20 | 282.60 | 0.00 | - | 1 | 1 | 34.34% |
| BKNG240524P03700000 | 2024-04-05 12:23PM EDT | 3,700.00 | 201.39 | 270.20 | 287.00 | 0.00 | - | 1 | 1 | 34.50% |
| BKNG240524P03735000 | 2024-04-15 10:47AM EDT | 3,735.00 | 243.40 | 296.30 | 315.40 | 0.00 | - | - | 2 | 34.50% |
| BKNG240524P03750000 | 2024-04-17 12:13PM EDT | 3,750.00 | 332.78 | 310.30 | 328.00 | 0.00 | - | - | 2 | 34.56% |
© 2024 Yahoo. All rights reserved.