Singapore markets open in 4 hours 59 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.38 -17.31 (-0.34%) Dow
37,902.57 +86.65 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
56,968.37 -2,194.87 (-3.71%) CMC Crypto 200
1,200.60 -138.46 (-10.36%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531C02400000 | 2024-04-12 9:43AM EDT | 2,400.00 | 1,191.20 | 1,039.70 | 1,057.10 | 0.00 | - | 1 | 1 | 91.41% |
| BKNG240531C02450000 | 2024-04-12 9:43AM EDT | 2,450.00 | 1,143.30 | 989.50 | 1,003.70 | 0.00 | - | 2 | 2 | 85.91% |
| BKNG240531C02550000 | 2024-04-12 9:43AM EDT | 2,550.00 | 1,044.40 | 886.20 | 904.10 | 0.00 | - | 2 | 2 | 76.74% |
| BKNG240531C02620000 | 2024-04-12 9:43AM EDT | 2,620.00 | 977.60 | 822.40 | 841.80 | 0.00 | - | 1 | 1 | 75.53% |
| BKNG240531C02780000 | 2024-04-12 10:37AM EDT | 2,780.00 | 796.70 | 661.90 | 677.20 | 0.00 | - | 3 | 3 | 61.29% |
| BKNG240531C03000000 | 2024-04-17 10:53AM EDT | 3,000.00 | 485.74 | 449.00 | 464.40 | 0.00 | - | - | 1 | 50.46% |
| BKNG240531C03090000 | 2024-04-17 10:53AM EDT | 3,090.00 | 407.90 | 368.80 | 386.00 | 0.00 | - | - | 1 | 47.06% |
| BKNG240531C03310000 | 2024-04-16 2:45PM EDT | 3,310.00 | 256.65 | 194.80 | 210.20 | 0.00 | - | - | 1 | 38.78% |
| BKNG240531C03320000 | 2024-04-16 2:45PM EDT | 3,320.00 | 249.80 | 187.10 | 203.00 | 0.00 | - | - | 1 | 38.42% |
| BKNG240531C03360000 | 2024-04-24 3:08PM EDT | 3,360.00 | 237.70 | 161.60 | 177.60 | 0.00 | - | - | 1 | 37.62% |
| BKNG240531C03370000 | 2024-04-16 10:51AM EDT | 3,370.00 | 212.60 | 156.70 | 170.70 | 0.00 | - | - | 1 | 37.22% |
| BKNG240531C03380000 | 2024-04-22 2:56PM EDT | 3,380.00 | 203.50 | 150.80 | 165.00 | 0.00 | - | - | 1 | 37.10% |
| BKNG240531C03400000 | 2024-05-01 11:38AM EDT | 3,400.00 | 130.00 | 139.00 | 152.60 | -77.00 | -37.20% | 1 | 1 | 36.52% |
| BKNG240531C03410000 | 2024-04-24 12:02PM EDT | 3,410.00 | 200.00 | 135.10 | 149.70 | 0.00 | - | - | 3 | 37.03% |
| BKNG240531C03420000 | 2024-04-23 12:31PM EDT | 3,420.00 | 211.50 | 130.60 | 143.70 | 0.00 | - | - | 1 | 36.72% |
| BKNG240531C03430000 | 2024-04-23 1:04PM EDT | 3,430.00 | 201.90 | 124.60 | 137.40 | 0.00 | - | - | 1 | 36.32% |
| BKNG240531C03445000 | 2024-04-23 2:20PM EDT | 3,445.00 | 202.50 | 117.40 | 133.30 | 0.00 | - | - | 1 | 37.00% |
| BKNG240531C03450000 | 2024-04-19 9:32AM EDT | 3,450.00 | 150.00 | 116.80 | 128.20 | 0.00 | - | 1 | 1 | 36.28% |
| BKNG240531C03485000 | 2024-04-23 1:07PM EDT | 3,485.00 | 171.30 | 97.00 | 111.70 | 0.00 | - | - | 1 | 35.84% |
| BKNG240531C03500000 | 2024-05-01 11:43AM EDT | 3,500.00 | 86.50 | 91.10 | 106.50 | -49.90 | -36.58% | 2 | 2 | 36.03% |
| BKNG240531C03540000 | 2024-04-22 11:59AM EDT | 3,540.00 | 103.80 | 77.70 | 90.80 | 0.00 | - | 1 | 6 | 35.77% |
| BKNG240531C03600000 | 2024-04-22 1:51PM EDT | 3,600.00 | 92.10 | 57.60 | 70.30 | 0.00 | - | 1 | 2 | 35.36% |
| BKNG240531C03650000 | 2024-04-25 10:13AM EDT | 3,650.00 | 76.00 | 43.70 | 56.40 | 0.00 | - | 3 | 3 | 35.16% |
| BKNG240531C03800000 | 2024-05-01 11:45AM EDT | 3,800.00 | 18.65 | 19.90 | 25.90 | -19.15 | -50.66% | 1 | 3 | 34.10% |
| BKNG240531C03820000 | 2024-04-17 12:04PM EDT | 3,820.00 | 39.49 | 18.10 | 23.00 | 0.00 | - | - | 1 | 33.93% |
| BKNG240531C03840000 | 2024-04-17 12:04PM EDT | 3,840.00 | 36.49 | 15.80 | 20.50 | 0.00 | - | - | 1 | 33.82% |
| BKNG240531C03900000 | 2024-04-30 3:15PM EDT | 3,900.00 | 16.97 | 11.10 | 15.20 | 0.00 | - | 1 | 2 | 34.02% |
| BKNG240531C04000000 | 2024-05-01 10:52AM EDT | 4,000.00 | 7.10 | 6.20 | 10.80 | -13.90 | -66.19% | 1 | 1 | 35.69% |
| BKNG240531C04020000 | 2024-04-12 11:19AM EDT | 4,020.00 | 31.00 | 5.30 | 9.70 | 0.00 | - | 1 | 1 | 35.70% |
| BKNG240531C04150000 | 2024-04-22 1:34PM EDT | 4,150.00 | 6.40 | 0.05 | 5.30 | 0.00 | - | - | 1 | 36.52% |
| BKNG240531C04200000 | 2024-04-16 9:55AM EDT | 4,200.00 | 3.10 | 0.05 | 5.30 | -5.90 | -65.56% | 1 | 1 | 38.32% |
| BKNG240531C04680000 | 2024-04-29 12:21PM EDT | 4,680.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 52.27% |
| BKNG240531C04700000 | 2024-04-23 11:01AM EDT | 4,700.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 52.86% |
| BKNG240531C05000000 | 2024-04-18 1:28PM EDT | 5,000.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 55.77% |
| BKNG240531C05100000 | 2024-04-18 1:34PM EDT | 5,100.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 58.23% |
| BKNG240531C05150000 | 2024-04-18 10:29AM EDT | 5,150.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 0 | 59.43% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531P02360000 | 2024-04-24 11:08AM EDT | 2,360.00 | 1.35 | 0.00 | 5.40 | 0.00 | - | - | 2 | 58.88% |
| BKNG240531P02400000 | 2024-04-26 11:24AM EDT | 2,400.00 | 1.80 | 0.00 | 5.40 | 0.00 | - | 1 | 10 | 56.51% |
| BKNG240531P02420000 | 2024-05-01 11:19AM EDT | 2,420.00 | 1.30 | 0.00 | 5.50 | +0.10 | +8.33% | 1 | 7 | 55.48% |
| BKNG240531P02440000 | 2024-04-24 9:34AM EDT | 2,440.00 | 3.01 | 0.00 | 5.50 | 0.00 | - | - | 28 | 54.32% |
| BKNG240531P02450000 | 2024-04-25 1:12PM EDT | 2,450.00 | 3.03 | 0.00 | 5.50 | 0.00 | - | 1 | 18 | 53.73% |
| BKNG240531P02460000 | 2024-04-29 12:19PM EDT | 2,460.00 | 1.40 | 0.00 | 5.50 | 0.00 | - | 1 | 3 | 53.15% |
| BKNG240531P02620000 | 2024-04-17 3:59PM EDT | 2,620.00 | 4.50 | 0.05 | 6.90 | 0.00 | - | - | 2 | 51.43% |
| BKNG240531P02650000 | 2024-04-16 10:01AM EDT | 2,650.00 | 4.94 | 0.05 | 7.10 | 0.00 | - | - | 1 | 49.84% |
| BKNG240531P02660000 | 2024-04-16 10:01AM EDT | 2,660.00 | 5.04 | 0.05 | 4.70 | 0.00 | - | - | 1 | 45.71% |
| BKNG240531P02900000 | 2024-04-23 2:28PM EDT | 2,900.00 | 7.30 | 1.45 | 10.00 | 0.00 | - | 1 | 1 | 37.39% |
| BKNG240531P02940000 | 2024-04-26 2:31PM EDT | 2,940.00 | 7.50 | 4.20 | 8.80 | 0.00 | - | 1 | 1 | 33.90% |
| BKNG240531P03090000 | 2024-05-01 10:01AM EDT | 3,090.00 | 20.39 | 15.30 | 20.90 | +5.56 | +37.49% | 1 | 1 | 31.55% |
| BKNG240531P03150000 | 2024-05-01 10:04AM EDT | 3,150.00 | 30.60 | 21.90 | 27.40 | -12.20 | -28.50% | 10 | 1 | 29.99% |
| BKNG240531P03220000 | 2024-04-30 10:24AM EDT | 3,220.00 | 30.35 | 33.00 | 42.50 | 0.00 | - | 1 | 1 | 29.77% |
| BKNG240531P03230000 | 2024-04-30 10:24AM EDT | 3,230.00 | 32.15 | 34.00 | 43.00 | 0.00 | - | 1 | 1 | 29.07% |
| BKNG240531P03250000 | 2024-05-01 10:41AM EDT | 3,250.00 | 53.23 | 39.40 | 48.40 | +12.93 | +32.08% | 4 | 1 | 29.00% |
| BKNG240531P03260000 | 2024-05-01 10:41AM EDT | 3,260.00 | 55.93 | 42.30 | 51.00 | +4.73 | +9.24% | 4 | 1 | 28.89% |
| BKNG240531P03270000 | 2024-04-22 1:30PM EDT | 3,270.00 | 58.00 | 44.50 | 53.50 | 0.00 | - | 1 | 1 | 28.71% |
| BKNG240531P03290000 | 2024-04-30 3:44PM EDT | 3,290.00 | 53.00 | 48.70 | 58.50 | 0.00 | - | 1 | 2 | 28.26% |
| BKNG240531P03410000 | 2024-04-19 3:46PM EDT | 3,410.00 | 130.00 | 93.50 | 108.30 | 0.00 | - | 1 | 1 | 28.01% |
| BKNG240531P03450000 | 2024-04-25 10:26AM EDT | 3,450.00 | 110.44 | 114.50 | 126.30 | 0.00 | - | 1 | 1 | 27.14% |
| BKNG240531P03460000 | 2024-04-18 2:54PM EDT | 3,460.00 | 152.90 | 117.30 | 132.90 | 0.00 | - | - | 1 | 27.36% |
| BKNG240531P03465000 | 2024-04-22 3:21PM EDT | 3,465.00 | 129.17 | 120.90 | 134.90 | 0.00 | - | - | 0 | 27.12% |
| BKNG240531P03470000 | 2024-04-22 1:29PM EDT | 3,470.00 | 132.40 | 123.00 | 138.00 | 0.00 | - | 5 | 0 | 27.16% |
| BKNG240531P03475000 | 2024-04-19 9:30AM EDT | 3,475.00 | 150.83 | 124.00 | 140.00 | 0.00 | - | 1 | 1 | 26.91% |
| BKNG240531P03500000 | 2024-04-26 9:45AM EDT | 3,500.00 | 114.00 | 140.00 | 155.30 | 0.00 | - | 2 | 5 | 26.86% |
| BKNG240531P03505000 | 2024-04-12 1:24PM EDT | 3,505.00 | 137.15 | 142.10 | 158.10 | 0.00 | - | 10 | 3 | 26.75% |
| BKNG240531P03510000 | 2024-04-12 1:27PM EDT | 3,510.00 | 143.47 | 147.20 | 162.50 | 0.00 | - | 20 | 10 | 27.06% |
| BKNG240531P03515000 | 2024-04-26 9:32AM EDT | 3,515.00 | 131.18 | 146.40 | 164.70 | 0.00 | - | 1 | 8 | 26.77% |
| BKNG240531P03520000 | 2024-04-23 1:08PM EDT | 3,520.00 | 126.00 | 152.00 | 167.90 | 0.00 | - | - | 1 | 26.75% |
| BKNG240531P03525000 | 2024-04-12 12:36PM EDT | 3,525.00 | 143.30 | 155.40 | 169.40 | 0.00 | - | 10 | 3 | 26.25% |
| BKNG240531P03570000 | 2024-04-18 10:49AM EDT | 3,570.00 | 187.38 | 186.80 | 199.20 | 0.00 | - | - | 0 | 25.72% |
| BKNG240531P03615000 | 2024-04-15 1:21PM EDT | 3,615.00 | 200.00 | 215.90 | 234.10 | 0.00 | - | - | 3 | 25.93% |
| BKNG240531P03695000 | 2024-04-12 9:43AM EDT | 3,695.00 | 210.70 | 274.10 | 291.60 | 0.00 | - | 1 | 1 | 22.08% |
© 2024 Yahoo. All rights reserved.