Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,886.75 +1,579.36 (+2.31%) CMC Crypto 200
1,513.09 +24.55 (+1.65%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,380.00 | 0.70 | 0.00 | - | 1 | 5 |
| 1,128.65 | 0.00 | - | - | 1 | 2,400.00 | 2.65 | 0.00 | - | 3 | 5 |
| 991.32 | 0.00 | - | - | 1 | 2,420.00 | - | - | - | - | - |
| 1,121.30 | 0.00 | - | 1 | 1 | 2,450.00 | - | - | - | - | - |
| 1,070.14 | 0.00 | - | 2 | 0 | 2,460.00 | 0.06 | 0.00 | - | - | 1 |
| 1,013.74 | 0.00 | - | - | 0 | 2,500.00 | 0.05 | 0.00 | - | 11 | 65 |
| 892.19 | 0.00 | - | 2 | 0 | 2,520.00 | - | - | - | - | - |
| - | - | - | - | - | 2,540.00 | 0.05 | 0.00 | - | 4 | 6 |
| 964.55 | 0.00 | - | - | 1 | 2,550.00 | 0.05 | 0.00 | - | 10 | 39 |
| 873.20 | 0.00 | - | 2 | 0 | 2,580.00 | - | - | - | - | - |
| 914.48 | 0.00 | - | 2 | 0 | 2,600.00 | 0.05 | 0.00 | - | 7 | 460 |
| 865.41 | 0.00 | - | - | 1 | 2,650.00 | 0.06 | 0.00 | - | 5 | 5 |
| 1,130.09 | 0.00 | - | - | 1 | 2,680.00 | - | - | - | - | - |
| 976.40 | 0.00 | - | 1 | 1 | 2,700.00 | 0.04 | 0.00 | - | 1 | 1 |
| 766.25 | 0.00 | - | - | 1 | 2,750.00 | - | - | - | - | - |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 2,820.00 | 5.00 | 0.00 | - | - | 1 |
| 827.90 | 0.00 | - | 1 | 1 | 2,850.00 | 0.05 | 0.00 | - | 10 | 51 |
| - | - | - | - | - | 2,860.00 | 0.05 | 0.00 | - | 37 | 30 |
| 930.64 | 0.00 | - | - | 1 | 2,880.00 | - | - | - | - | - |
| 639.32 | 0.00 | - | - | 1 | 2,900.00 | 0.05 | 0.00 | - | 24 | 26 |
| 622.90 | 0.00 | - | 2 | 2 | 2,980.00 | - | - | - | - | - |
| 589.46 | 0.00 | - | 1 | 3 | 3,000.00 | 0.05 | -0.25 | -83.33% | 8 | 78 |
| 587.40 | 0.00 | - | - | 1 | 3,020.00 | - | - | - | - | - |
| 548.32 | 0.00 | - | 1 | 3 | 3,040.00 | - | - | - | - | - |
| 490.35 | 0.00 | - | - | 1 | 3,050.00 | 1.11 | +0.81 | +270.00% | 1 | 6 |
| 551.50 | 0.00 | - | 1 | 1 | 3,060.00 | - | - | - | - | - |
| 466.21 | 0.00 | - | 2 | 2 | 3,070.00 | 12.19 | 0.00 | - | 1 | 1 |
| 590.25 | 0.00 | - | 2 | 1 | 3,080.00 | 12.97 | 0.00 | - | 1 | 1 |
| 538.53 | 0.00 | - | 7 | 18 | 3,090.00 | - | - | - | - | - |
| 584.66 | 0.00 | - | 2 | 1 | 3,100.00 | 0.80 | 0.00 | - | 11 | 22 |
| 515.35 | 0.00 | - | 5 | 4 | 3,110.00 | 35.20 | 0.00 | - | 1 | 3 |
| 680.07 | 0.00 | - | 1 | 49 | 3,120.00 | 36.20 | 0.00 | - | 2 | 2 |
| 553.83 | 0.00 | - | 27 | 26 | 3,130.00 | 0.20 | 0.00 | - | 72 | 73 |
| - | - | - | - | - | 3,140.00 | 2.95 | 0.00 | - | 2 | 2 |
| 545.73 | 0.00 | - | 4 | 3 | 3,150.00 | 0.25 | 0.00 | - | 1 | 160 |
| 481.10 | 0.00 | - | - | 1 | 3,160.00 | 18.00 | 0.00 | - | 1 | 1 |
| 367.69 | 0.00 | - | - | 1 | 3,170.00 | 0.25 | 0.00 | - | 30 | 31 |
| 490.41 | 0.00 | - | 3 | 2 | 3,180.00 | 2.82 | 0.00 | - | 1 | 1 |
| 439.77 | 0.00 | - | 7 | 18 | 3,190.00 | 0.47 | 0.00 | - | 22 | 23 |
| 485.44 | 0.00 | - | 44 | 29 | 3,200.00 | 0.20 | 0.00 | - | 1 | 41 |
| 590.72 | 0.00 | - | 1 | 51 | 3,210.00 | - | - | - | - | - |
| 534.50 | 0.00 | - | - | 1 | 3,220.00 | - | - | - | - | - |
| 524.60 | 0.00 | - | 1 | 3 | 3,230.00 | 4.80 | 0.00 | - | 1 | 2 |
| 444.54 | 0.00 | - | 1 | 2 | 3,240.00 | 0.90 | 0.00 | - | 2 | 4 |
| 483.62 | 0.00 | - | 4 | 2 | 3,250.00 | 0.10 | +0.05 | +100.00% | 19 | 10 |
| 494.50 | 0.00 | - | 2 | 2 | 3,260.00 | 2.05 | -40.12 | -95.14% | 1 | 1 |
| - | - | - | - | - | 3,270.00 | 0.20 | -0.60 | -75.00% | 3 | 4 |
| 380.10 | 0.00 | - | - | 1 | 3,280.00 | 0.45 | 0.00 | - | 1 | 6 |
| 325.20 | 0.00 | - | - | 1 | 3,290.00 | 79.85 | 0.00 | - | 1 | 1 |
| 415.30 | 0.00 | - | 1 | 6 | 3,300.00 | 0.18 | -0.19 | -51.35% | 51 | 24 |
| 405.70 | 0.00 | - | 1 | 1 | 3,310.00 | 1.46 | 0.00 | - | 2 | 2 |
| 418.00 | 0.00 | - | 1 | 2 | 3,320.00 | 0.64 | 0.00 | - | 2 | 2 |
| 231.40 | 0.00 | - | 1 | 2 | 3,340.00 | 49.00 | 0.00 | - | 1 | 1 |
| 406.10 | 0.00 | - | 1 | 4 | 3,350.00 | 0.60 | +0.05 | +9.09% | 5 | 27 |
| - | - | - | - | - | 3,360.00 | 6.95 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,365.00 | 2.08 | +0.83 | +66.40% | 3 | 4 |
| 306.40 | 0.00 | - | - | 6 | 3,370.00 | - | - | - | - | - |
| 406.52 | 0.00 | - | 2 | 6 | 3,380.00 | 2.13 | +1.13 | +113.00% | 3 | 19 |
| - | - | - | - | - | 3,385.00 | 1.35 | 0.00 | - | 1 | 3 |
| 298.30 | 0.00 | - | - | 2 | 3,390.00 | 0.75 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 3,395.00 | 7.02 | 0.00 | - | 3 | 3 |
| 399.61 | 0.00 | - | 2 | 1 | 3,400.00 | 0.43 | 0.00 | - | 8 | 19 |
| - | - | - | - | - | 3,405.00 | 1.54 | 0.00 | - | 2 | 2 |
| 111.00 | 0.00 | - | - | 1 | 3,410.00 | 1.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,415.00 | 4.25 | 0.00 | - | 1 | 2 |
| 117.89 | 0.00 | - | 4 | 2 | 3,420.00 | 0.25 | -2.19 | -89.75% | 10 | 9 |
| - | - | - | - | - | 3,425.00 | 16.00 | 0.00 | - | - | 1 |
| 335.04 | 0.00 | - | - | 1 | 3,430.00 | 23.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,435.00 | 2.90 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 3,440.00 | 2.25 | 0.00 | - | 2 | 13 |
| 350.17 | 0.00 | - | 4 | 3 | 3,450.00 | 2.58 | 0.00 | - | 1 | 5 |
| 93.00 | 0.00 | - | 1 | 0 | 3,455.00 | - | - | - | - | - |
| 222.00 | 0.00 | - | 1 | 1 | 3,460.00 | 3.33 | 0.00 | - | 1 | 9 |
| 175.00 | 0.00 | - | - | 1 | 3,465.00 | 1.67 | 0.00 | - | 1 | 2 |
| 155.90 | 0.00 | - | 2 | 1 | 3,470.00 | 13.92 | 0.00 | - | 2 | 3 |
| 239.90 | 0.00 | - | - | 2 | 3,475.00 | 2.95 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 3,480.00 | 1.10 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 3,485.00 | 3.14 | 0.00 | - | 1 | 4 |
| 297.43 | 0.00 | - | - | 1 | 3,490.00 | 0.68 | -0.32 | -32.00% | 3 | 26 |
| 185.10 | 0.00 | - | 3 | 3 | 3,495.00 | - | - | - | - | - |
| 250.00 | 0.00 | - | 2 | 15 | 3,500.00 | 0.30 | -0.93 | -75.61% | 2 | 32 |
| - | - | - | - | - | 3,505.00 | 0.75 | 0.00 | - | 1 | 17 |
| 100.85 | 0.00 | - | 1 | 1 | 3,510.00 | 1.47 | 0.00 | - | 1 | 14 |
| 273.95 | 0.00 | - | 1 | 0 | 3,515.00 | 1.10 | -2.45 | -69.01% | 1 | 12 |
| - | - | - | - | - | 3,520.00 | 0.90 | -0.15 | -14.29% | 7 | 33 |
| - | - | - | - | - | 3,525.00 | 1.85 | -0.66 | -26.29% | 3 | 13 |
| - | - | - | - | - | 3,530.00 | 1.32 | +0.32 | +32.00% | 10 | 17 |
| 171.70 | 0.00 | - | 3 | 5 | 3,535.00 | 23.70 | 0.00 | - | - | 1 |
| 137.75 | 0.00 | - | 1 | 3 | 3,540.00 | 0.90 | -0.84 | -48.28% | 1 | 12 |
| 86.00 | 0.00 | - | - | 0 | 3,545.00 | 3.16 | 0.00 | - | 8 | 9 |
| 125.00 | 0.00 | - | 1 | 3 | 3,550.00 | 0.83 | -0.17 | -17.00% | 3 | 32 |
| - | - | - | - | - | 3,555.00 | 1.82 | 0.00 | - | 17 | 25 |
| 98.90 | 0.00 | - | - | 1 | 3,560.00 | 1.58 | 0.00 | - | 27 | 15 |
| - | - | - | - | - | 3,565.00 | 1.46 | +0.26 | +21.67% | 2 | 6 |
| - | - | - | - | - | 3,570.00 | 4.00 | 0.00 | - | 2 | 6 |
| 174.75 | 0.00 | - | 1 | 4 | 3,575.00 | 2.70 | 0.00 | - | 4 | 8 |
| 167.62 | 0.00 | - | 1 | 1 | 3,580.00 | 5.00 | 0.00 | - | 5 | 7 |
| 217.68 | 0.00 | - | 12 | 9 | 3,585.00 | 2.09 | 0.00 | - | 1 | 2 |
| 177.13 | 0.00 | - | 1 | 5 | 3,590.00 | 3.81 | 0.00 | - | 11 | 11 |
| 77.33 | 0.00 | - | 12 | 5 | 3,595.00 | 3.59 | 0.00 | - | 11 | 30 |
| 140.00 | 0.00 | - | 15 | 45 | 3,600.00 | 1.99 | +0.09 | +4.74% | 3 | 44 |
| 162.77 | 0.00 | - | - | 1 | 3,605.00 | 6.79 | 0.00 | - | 2 | 2 |
| 158.57 | 0.00 | - | 1 | 4 | 3,610.00 | 2.15 | 0.00 | - | 1 | 3 |
| 78.88 | 0.00 | - | - | 0 | 3,615.00 | 1.90 | -5.97 | -75.86% | 2 | 5 |
| 169.43 | 0.00 | - | 1 | 5 | 3,620.00 | 2.80 | 0.00 | - | 7 | 7 |
| 90.00 | 0.00 | - | 1 | 1 | 3,625.00 | 1.93 | -4.17 | -68.36% | 1 | 7 |
| - | - | - | - | - | 3,630.00 | 2.48 | -1.12 | -31.11% | 10 | 18 |
| - | - | - | - | - | 3,635.00 | 3.39 | 0.00 | - | 5 | 3 |
| 160.75 | +73.55 | +84.35% | 1 | 4 | 3,640.00 | 3.00 | -6.29 | -67.71% | 2 | 26 |
| 123.40 | 0.00 | - | 1 | 6 | 3,645.00 | 1.35 | -9.05 | -87.02% | 3 | 11 |
| 92.71 | 0.00 | - | 4 | 13 | 3,650.00 | 4.55 | +0.03 | +0.66% | 1 | 31 |
| 29.50 | 0.00 | - | - | 1 | 3,655.00 | 4.79 | 0.00 | - | 6 | 4 |
| 156.27 | 0.00 | - | 1 | 6 | 3,660.00 | 2.32 | -3.18 | -57.82% | 12 | 33 |
| 120.20 | 0.00 | - | 1 | 1 | 3,665.00 | 2.80 | -14.20 | -83.53% | 2 | 22 |
| 81.75 | 0.00 | - | 6 | 6 | 3,670.00 | 5.87 | -0.63 | -9.69% | 2 | 30 |
| 92.80 | 0.00 | - | 2 | 6 | 3,675.00 | 2.50 | -5.73 | -69.62% | 10 | 19 |
| 55.80 | 0.00 | - | 2 | 5 | 3,680.00 | 3.32 | -4.25 | -56.14% | 2 | 22 |
| 56.70 | 0.00 | - | 1 | 1 | 3,685.00 | 11.00 | 0.00 | - | 3 | 7 |
| 93.10 | 0.00 | - | 2 | 3 | 3,690.00 | 4.40 | -5.60 | -56.00% | 4 | 4 |
| 64.30 | 0.00 | - | 1 | 1 | 3,695.00 | 15.50 | 0.00 | - | 1 | 5 |
| 98.36 | +21.59 | +28.12% | 2 | 31 | 3,700.00 | 5.30 | -6.70 | -55.83% | 11 | 27 |
| 50.50 | 0.00 | - | 3 | 3 | 3,705.00 | 7.00 | -29.40 | -80.77% | 3 | 11 |
| 68.00 | 0.00 | - | 12 | 5 | 3,710.00 | 14.70 | 0.00 | - | 1 | 8 |
| 80.00 | +26.00 | +48.15% | 1 | 6 | 3,715.00 | 7.57 | -13.93 | -64.79% | 1 | 6 |
| 55.00 | 0.00 | - | 8 | 6 | 3,720.00 | 8.00 | -9.80 | -55.06% | 7 | 4 |
| 25.50 | 0.00 | - | 2 | 5 | 3,725.00 | - | - | - | - | - |
| 64.10 | +36.30 | +130.58% | 1 | 6 | 3,730.00 | 11.70 | -15.70 | -57.30% | 2 | 15 |
| 31.60 | 0.00 | - | 5 | 2 | 3,735.00 | 9.65 | -33.65 | -77.71% | 1 | 5 |
| 72.45 | +20.45 | +39.33% | 1 | 9 | 3,740.00 | 21.09 | -22.61 | -51.74% | 1 | 4 |
| 41.00 | +7.10 | +20.94% | 1 | 10 | 3,745.00 | 30.00 | 0.00 | - | 18 | 12 |
| 59.40 | +15.40 | +35.00% | 7 | 27 | 3,750.00 | 14.30 | -10.70 | -42.80% | 9 | 37 |
| 57.30 | +17.30 | +43.25% | 1 | 2 | 3,755.00 | 14.76 | -16.14 | -52.23% | 8 | 13 |
| 50.00 | +11.00 | +28.21% | 8 | 9 | 3,760.00 | 20.90 | -13.50 | -39.24% | 14 | 85 |
| 38.50 | 0.00 | - | 6 | 5 | 3,765.00 | 23.00 | -13.30 | -36.64% | 7 | 17 |
| 46.44 | +12.44 | +36.59% | 8 | 10 | 3,770.00 | 22.00 | -42.70 | -66.00% | 4 | 1 |
| 41.00 | +10.22 | +33.20% | 11 | 8 | 3,775.00 | - | - | - | - | - |
| 42.75 | +12.75 | +42.50% | 3 | 25 | 3,780.00 | 25.00 | -62.30 | -71.36% | 5 | 4 |
| 36.80 | +16.30 | +79.51% | 4 | 1 | 3,785.00 | 79.81 | 0.00 | - | 1 | 4 |
| 30.60 | +6.50 | +26.97% | 11 | 6 | 3,790.00 | - | - | - | - | - |
| 28.70 | +18.50 | +181.37% | 6 | 2 | 3,795.00 | - | - | - | - | - |
| 30.80 | +5.80 | +23.20% | 68 | 81 | 3,800.00 | 38.70 | -15.30 | -28.33% | 6 | 10 |
| 30.00 | -10.23 | -25.43% | 1 | 28 | 3,805.00 | - | - | - | - | - |
| 26.22 | +6.22 | +31.10% | 1 | 5 | 3,810.00 | - | - | - | - | - |
| 24.00 | +7.25 | +43.28% | 13 | 6 | 3,815.00 | - | - | - | - | - |
| 14.80 | 0.00 | - | 3 | 8 | 3,820.00 | 74.61 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,825.00 | 104.00 | 0.00 | - | - | 3 |
| 17.00 | +5.30 | +45.30% | 12 | 3 | 3,830.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 3 | 6 | 3,835.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 5 | 3,840.00 | - | - | - | - | - |
| 15.90 | +11.91 | +298.50% | 2 | 18 | 3,845.00 | - | - | - | - | - |
| 12.90 | +1.10 | +9.32% | 17 | 31 | 3,850.00 | 148.61 | 0.00 | - | 4 | 5 |
| 8.80 | +4.65 | +112.05% | 6 | 5 | 3,860.00 | - | - | - | - | - |
| 8.70 | +1.70 | +24.29% | 10 | 3 | 3,870.00 | - | - | - | - | - |
| 6.50 | -0.39 | -5.66% | 15 | 21 | 3,880.00 | - | - | - | - | - |
| 7.10 | +4.10 | +136.67% | 3 | 9 | 3,890.00 | - | - | - | - | - |
| 5.00 | +0.10 | +2.63% | 117 | 215 | 3,900.00 | 128.01 | 0.00 | - | 1 | 1 |
| 4.50 | +2.65 | +143.24% | 17 | 16 | 3,910.00 | - | - | - | - | - |
| 3.75 | +0.75 | +25.00% | 3 | 21 | 3,920.00 | - | - | - | - | - |
| 2.50 | -0.35 | -12.28% | 2 | 9 | 3,930.00 | - | - | - | - | - |
| 2.67 | +0.07 | +2.69% | 5 | 3 | 3,940.00 | - | - | - | - | - |
| 2.55 | +0.18 | +7.59% | 34 | 29 | 3,950.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 15 | 3,960.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 20 | 21 | 3,970.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 21 | 44 | 3,980.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 4 | 3,990.00 | - | - | - | - | - |
| 2.25 | +0.73 | +48.03% | 3 | 50 | 4,000.00 | 206.70 | 0.00 | - | 1 | 1 |
| 1.30 | 0.00 | - | 1 | 5 | 4,010.00 | 261.00 | 0.00 | - | 3 | 0 |
| 1.50 | +0.30 | +25.00% | 4 | 11 | 4,030.00 | - | - | - | - | - |
| 6.77 | 0.00 | - | 3 | 2 | 4,040.00 | - | - | - | - | - |
| 6.12 | 0.00 | - | 3 | 6 | 4,050.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 2 | 4,060.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 2 | 3 | 4,080.00 | - | - | - | - | - |
| 1.35 | -0.40 | -22.86% | 3 | 4 | 4,100.00 | 375.07 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | - | 4 | 4,120.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 8 | 4,150.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | - | 2 | 4,170.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 15 | 15 | 4,180.00 | - | - | - | - | - |
| 0.27 | +0.02 | +8.00% | 2 | 37 | 4,200.00 | 470.18 | 0.00 | - | 2 | 0 |
| 1.85 | 0.00 | - | 1 | 1 | 4,220.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | - | 1 | 4,250.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 10 | 42 | 4,300.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | - | 1 | 4,320.00 | - | - | - | - | - |
| 4.52 | 0.00 | - | - | 1 | 4,340.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 11 | 32 | 4,350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 11 | 11 | 4,440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 11 | 12 | 4,450.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 1 | 1 | 4,480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 15 | 4,500.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 1 | 4,620.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 1 | 4,640.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 2 | 0 | 4,650.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | 1 | 4,680.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 5,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.