Singapore markets open in 4 hours 31 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,075.31 +4,485.70 (+7.28%) CMC Crypto 200
1,389.55 +121.61 (+9.59%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240607C02860000 | 2024-05-06 2:00PM EDT | 2,860.00 | 734.60 | 931.90 | 951.70 | 0.00 | - | - | 2 | 63.81% |
| BKNG240607C02920000 | 2024-05-08 3:50PM EDT | 2,920.00 | 749.13 | 871.60 | 891.60 | 0.00 | - | - | 0 | 59.61% |
| BKNG240607C03010000 | 2024-05-06 2:00PM EDT | 3,010.00 | 586.10 | 782.00 | 802.00 | 0.00 | - | - | 2 | 54.28% |
| BKNG240607C03070000 | 2024-05-08 3:50PM EDT | 3,070.00 | 600.98 | 722.00 | 742.00 | 0.00 | - | - | 0 | 50.45% |
| BKNG240607C03350000 | 2024-05-06 10:57AM EDT | 3,350.00 | 235.85 | 444.70 | 464.30 | 0.00 | - | - | 2 | 40.93% |
| BKNG240607C03360000 | 2024-05-06 10:57AM EDT | 3,360.00 | 227.45 | 435.00 | 454.60 | 0.00 | - | - | 2 | 40.38% |
| BKNG240607C03380000 | 2024-05-09 10:21AM EDT | 3,380.00 | 362.80 | 415.20 | 435.00 | 0.00 | - | 1 | 1 | 39.16% |
| BKNG240607C03390000 | 2024-05-03 9:40AM EDT | 3,390.00 | 357.90 | 404.80 | 424.80 | 0.00 | - | 1 | 0 | 38.33% |
| BKNG240607C03395000 | 2024-05-03 9:40AM EDT | 3,395.00 | 353.40 | 399.30 | 419.30 | 0.00 | - | 1 | 0 | 37.71% |
| BKNG240607C03400000 | 2024-05-01 11:36AM EDT | 3,400.00 | 139.75 | 394.30 | 414.30 | 0.00 | - | - | 5 | 37.35% |
| BKNG240607C03415000 | 2024-05-03 11:41AM EDT | 3,415.00 | 265.80 | 380.90 | 400.40 | 0.00 | - | 1 | 1 | 36.84% |
| BKNG240607C03420000 | 2024-05-01 10:37AM EDT | 3,420.00 | 131.70 | 376.20 | 395.50 | 0.00 | - | - | 5 | 36.53% |
| BKNG240607C03445000 | 2024-05-13 12:30PM EDT | 3,445.00 | 321.68 | 351.70 | 371.40 | 0.00 | - | 6 | 2 | 35.14% |
| BKNG240607C03455000 | 2024-05-01 3:49PM EDT | 3,455.00 | 119.80 | 342.10 | 361.90 | 0.00 | - | - | 1 | 34.64% |
| BKNG240607C03460000 | 2024-05-03 10:16AM EDT | 3,460.00 | 264.00 | 336.10 | 356.10 | 0.00 | - | 1 | 1 | 33.90% |
| BKNG240607C03465000 | 2024-04-30 3:41PM EDT | 3,465.00 | 140.11 | 331.60 | 351.60 | 0.00 | - | - | 5 | 33.76% |
| BKNG240607C03475000 | 2024-05-10 3:34PM EDT | 3,475.00 | 350.00 | 322.00 | 342.00 | 0.00 | - | 2 | 1 | 33.21% |
| BKNG240607C03480000 | 2024-04-30 3:48PM EDT | 3,480.00 | 131.14 | 318.00 | 337.30 | 0.00 | - | - | 10 | 32.97% |
| BKNG240607C03485000 | 2024-04-30 11:57AM EDT | 3,485.00 | 143.56 | 312.40 | 332.40 | 0.00 | - | - | 5 | 32.64% |
| BKNG240607C03490000 | 2024-04-30 11:53AM EDT | 3,490.00 | 139.25 | 308.40 | 327.50 | 0.00 | - | - | 3 | 32.32% |
| BKNG240607C03500000 | 2024-05-14 3:59PM EDT | 3,500.00 | 291.00 | 298.90 | 318.40 | 0.00 | - | 1 | 6 | 31.96% |
| BKNG240607C03505000 | 2024-05-06 9:39AM EDT | 3,505.00 | 140.58 | 294.20 | 314.00 | 0.00 | - | - | 1 | 31.84% |
| BKNG240607C03520000 | 2024-04-29 3:32PM EDT | 3,520.00 | 139.00 | 280.10 | 299.00 | 0.00 | - | - | 7 | 30.70% |
| BKNG240607C03580000 | 2024-05-09 1:54PM EDT | 3,580.00 | 226.70 | 226.60 | 244.60 | 0.00 | - | 1 | 2 | 28.16% |
| BKNG240607C03600000 | 2024-05-13 2:28PM EDT | 3,600.00 | 165.00 | 210.20 | 225.50 | 0.00 | - | 1 | 3 | 26.84% |
| BKNG240607C03615000 | 2024-05-09 9:48AM EDT | 3,615.00 | 127.10 | 197.60 | 213.00 | 0.00 | - | 1 | 1 | 26.45% |
| BKNG240607C03620000 | 2024-05-03 11:14AM EDT | 3,620.00 | 125.95 | 193.70 | 208.80 | 0.00 | - | 1 | 1 | 26.29% |
| BKNG240607C03650000 | 2024-05-09 9:37AM EDT | 3,650.00 | 92.10 | 165.70 | 182.80 | 0.00 | - | 1 | 0 | 24.96% |
| BKNG240607C03670000 | 2024-05-03 12:34PM EDT | 3,670.00 | 87.00 | 150.00 | 166.90 | 0.00 | - | 5 | 5 | 24.39% |
| BKNG240607C03680000 | 2024-05-09 2:22PM EDT | 3,680.00 | 170.00 | 144.90 | 159.90 | 0.00 | - | 5 | 4 | 24.33% |
| BKNG240607C03690000 | 2024-05-09 1:40PM EDT | 3,690.00 | 151.39 | 136.60 | 152.30 | 0.00 | - | 1 | 1 | 24.06% |
| BKNG240607C03700000 | 2024-05-09 2:15PM EDT | 3,700.00 | 156.42 | 129.90 | 145.30 | 0.00 | - | 3 | 3 | 23.93% |
| BKNG240607C03720000 | 2024-05-13 2:18PM EDT | 3,720.00 | 90.05 | 116.60 | 130.20 | 0.00 | - | 3 | 2 | 23.24% |
| BKNG240607C03730000 | 2024-05-13 2:18PM EDT | 3,730.00 | 84.95 | 108.00 | 123.60 | 0.00 | - | 2 | 2 | 23.09% |
| BKNG240607C03740000 | 2024-05-13 12:50PM EDT | 3,740.00 | 85.10 | 103.40 | 117.10 | 0.00 | - | 1 | 1 | 22.93% |
| BKNG240607C03750000 | 2024-05-02 3:59PM EDT | 3,750.00 | 41.20 | 98.10 | 111.00 | 0.00 | - | - | 1 | 22.84% |
| BKNG240607C03760000 | 2024-05-13 10:16AM EDT | 3,760.00 | 90.29 | 87.50 | 104.80 | 0.00 | - | 5 | 5 | 22.67% |
| BKNG240607C03780000 | 2024-05-13 3:14PM EDT | 3,780.00 | 73.30 | 80.10 | 91.90 | 0.00 | - | 5 | 3 | 22.07% |
| BKNG240607C03800000 | 2024-05-14 3:17PM EDT | 3,800.00 | 72.10 | 69.60 | 81.40 | 0.00 | - | 2 | 3 | 21.91% |
| BKNG240607C03820000 | 2024-05-13 1:19PM EDT | 3,820.00 | 49.82 | 60.20 | 73.50 | 0.00 | - | 1 | 1 | 22.23% |
| BKNG240607C03850000 | 2024-05-13 1:19PM EDT | 3,850.00 | 40.89 | 48.80 | 58.80 | 0.00 | - | 1 | 2 | 21.60% |
| BKNG240607C03900000 | 2024-05-13 12:30PM EDT | 3,900.00 | 32.00 | 32.30 | 41.30 | 0.00 | - | 2 | 3 | 21.44% |
| BKNG240607C03930000 | 2024-05-09 2:08PM EDT | 3,930.00 | 41.76 | 25.70 | 32.00 | 0.00 | - | 1 | 0 | 21.09% |
| BKNG240607C03940000 | 2024-05-08 11:11AM EDT | 3,940.00 | 10.50 | 23.50 | 29.90 | 0.00 | - | - | 1 | 21.19% |
| BKNG240607C03970000 | 2024-05-10 9:36AM EDT | 3,970.00 | 30.00 | 17.70 | 23.80 | 0.00 | - | - | 1 | 21.28% |
| BKNG240607C03980000 | 2024-05-14 11:34AM EDT | 3,980.00 | 15.21 | 16.00 | 21.90 | 0.00 | - | 10 | 11 | 21.27% |
| BKNG240607C03990000 | 2024-05-15 3:30PM EDT | 3,990.00 | 16.10 | 14.40 | 20.70 | -2.75 | -14.59% | 1 | 3 | 21.49% |
| BKNG240607C04000000 | 2024-05-13 12:10PM EDT | 4,000.00 | 18.00 | 13.10 | 19.20 | 0.00 | - | 1 | 5 | 21.55% |
| BKNG240607C04020000 | 2024-05-13 2:40PM EDT | 4,020.00 | 11.36 | 11.00 | 16.40 | 0.00 | - | 13 | 13 | 21.64% |
| BKNG240607C04040000 | 2024-05-13 2:40PM EDT | 4,040.00 | 9.65 | 8.90 | 14.30 | 0.00 | - | 13 | 13 | 21.88% |
| BKNG240607C04050000 | 2024-05-13 2:49PM EDT | 4,050.00 | 9.40 | 8.00 | 13.20 | 0.00 | - | 1 | 2 | 21.93% |
| BKNG240607C04080000 | 2024-05-14 10:11AM EDT | 4,080.00 | 8.42 | 5.60 | 10.80 | 0.00 | - | 2 | 1 | 22.34% |
| BKNG240607C04100000 | 2024-05-10 12:54PM EDT | 4,100.00 | 11.99 | 4.00 | 9.40 | 0.00 | - | 2 | 1 | 22.57% |
| BKNG240607C04200000 | 2024-05-10 12:43PM EDT | 4,200.00 | 5.52 | 1.20 | 6.80 | 0.00 | - | - | 1 | 25.62% |
| BKNG240607C04220000 | 2024-05-09 1:13PM EDT | 4,220.00 | 2.35 | 1.00 | 6.40 | 0.00 | - | 1 | 1 | 26.20% |
| BKNG240607C04900000 | 2024-04-30 11:55AM EDT | 4,900.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 49.30% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240607P02300000 | 2024-05-08 3:29PM EDT | 2,300.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 83.89% |
| BKNG240607P02420000 | 2024-05-02 12:01PM EDT | 2,420.00 | 1.70 | 0.00 | 4.40 | 0.00 | - | - | 1 | 76.37% |
| BKNG240607P02450000 | 2024-04-29 12:18PM EDT | 2,450.00 | 1.70 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 74.48% |
| BKNG240607P02500000 | 2024-04-26 10:41AM EDT | 2,500.00 | 1.40 | 0.00 | 4.10 | 0.00 | - | 3 | 3 | 70.73% |
| BKNG240607P02640000 | 2024-05-08 2:48PM EDT | 2,640.00 | 2.53 | 0.00 | 4.20 | 0.00 | - | - | 0 | 62.59% |
| BKNG240607P02840000 | 2024-05-08 2:48PM EDT | 2,840.00 | 3.12 | 0.00 | 4.40 | 0.00 | - | - | 0 | 51.59% |
| BKNG240607P02900000 | 2024-05-02 1:28PM EDT | 2,900.00 | 7.30 | 0.00 | 4.50 | 0.00 | - | - | 1 | 53.82% |
| BKNG240607P02960000 | 2024-04-29 2:17PM EDT | 2,960.00 | 9.40 | 0.00 | 4.50 | 0.00 | - | - | 2 | 50.28% |
| BKNG240607P03010000 | 2024-05-13 9:42AM EDT | 3,010.00 | 2.67 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 47.55% |
| BKNG240607P03020000 | 2024-05-03 9:58AM EDT | 3,020.00 | 3.14 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 46.79% |
| BKNG240607P03120000 | 2024-04-29 3:03PM EDT | 3,120.00 | 22.00 | 0.20 | 4.60 | 0.00 | - | - | 1 | 41.21% |
| BKNG240607P03200000 | 2024-05-03 9:31AM EDT | 3,200.00 | 5.85 | 0.40 | 3.70 | 0.00 | - | 1 | 1 | 35.30% |
| BKNG240607P03230000 | 2024-05-03 3:49PM EDT | 3,230.00 | 9.60 | 0.50 | 4.90 | 0.00 | - | 1 | 1 | 35.40% |
| BKNG240607P03250000 | 2024-05-08 10:52AM EDT | 3,250.00 | 7.27 | 0.50 | 3.70 | 0.00 | - | 1 | 1 | 32.57% |
| BKNG240607P03280000 | 2024-05-10 11:07AM EDT | 3,280.00 | 2.65 | 0.60 | 5.30 | 0.00 | - | 1 | 3 | 33.06% |
| BKNG240607P03300000 | 2024-05-13 11:46AM EDT | 3,300.00 | 2.60 | 0.65 | 4.00 | 0.00 | - | 10 | 12 | 30.28% |
| BKNG240607P03320000 | 2024-05-07 11:40AM EDT | 3,320.00 | 11.63 | 0.75 | 5.50 | 0.00 | - | - | 0 | 31.01% |
| BKNG240607P03330000 | 2024-05-07 11:40AM EDT | 3,330.00 | 12.53 | 0.80 | 5.70 | 0.00 | - | - | 0 | 30.66% |
| BKNG240607P03350000 | 2024-05-08 10:52AM EDT | 3,350.00 | 12.89 | 2.00 | 6.10 | 0.00 | - | - | 11 | 29.92% |
| BKNG240607P03360000 | 2024-05-13 9:42AM EDT | 3,360.00 | 3.68 | 1.00 | 6.40 | 0.00 | - | 1 | 1 | 29.64% |
| BKNG240607P03385000 | 2024-05-07 9:46AM EDT | 3,385.00 | 26.60 | 1.20 | 6.70 | 0.00 | - | - | 1 | 28.46% |
| BKNG240607P03390000 | 2024-05-06 12:01PM EDT | 3,390.00 | 31.20 | 1.25 | 6.80 | 0.00 | - | - | 2 | 28.25% |
| BKNG240607P03395000 | 2024-05-06 12:01PM EDT | 3,395.00 | 32.28 | 1.30 | 6.90 | 0.00 | - | - | 2 | 28.05% |
| BKNG240607P03400000 | 2024-05-09 9:33AM EDT | 3,400.00 | 12.00 | 1.35 | 7.00 | 0.00 | - | 2 | 2 | 27.84% |
| BKNG240607P03420000 | 2024-05-07 2:39PM EDT | 3,420.00 | 23.87 | 1.55 | 7.50 | 0.00 | - | 2 | 2 | 27.07% |
| BKNG240607P03435000 | 2024-05-06 3:54PM EDT | 3,435.00 | 34.17 | 1.70 | 6.50 | 0.00 | - | 1 | 0 | 25.34% |
| BKNG240607P03440000 | 2024-05-07 3:34PM EDT | 3,440.00 | 27.22 | 1.80 | 6.20 | 0.00 | - | - | 1 | 24.78% |
| BKNG240607P03450000 | 2024-05-07 2:02PM EDT | 3,450.00 | 29.02 | 1.95 | 6.80 | 0.00 | - | 3 | 0 | 24.70% |
| BKNG240607P03460000 | 2024-05-08 1:17PM EDT | 3,460.00 | 27.97 | 2.15 | 8.90 | 0.00 | - | - | 1 | 25.70% |
| BKNG240607P03470000 | 2024-05-08 3:44PM EDT | 3,470.00 | 26.42 | 2.70 | 7.10 | 0.00 | - | - | 1 | 23.75% |
| BKNG240607P03480000 | 2024-05-09 11:08AM EDT | 3,480.00 | 15.00 | 3.60 | 7.90 | 0.00 | - | 1 | 2 | 23.75% |
| BKNG240607P03490000 | 2024-05-09 10:16AM EDT | 3,490.00 | 20.35 | 4.00 | 8.50 | 0.00 | - | 2 | 0 | 23.57% |
| BKNG240607P03495000 | 2024-05-09 3:58PM EDT | 3,495.00 | 11.60 | 4.10 | 9.00 | 0.00 | - | 1 | 1 | 23.60% |
| BKNG240607P03500000 | 2024-05-13 1:16PM EDT | 3,500.00 | 12.90 | 4.30 | 9.30 | 0.00 | - | 3 | 2 | 23.48% |
| BKNG240607P03505000 | 2024-05-09 9:56AM EDT | 3,505.00 | 27.79 | 4.20 | 9.90 | 0.00 | - | 2 | 0 | 23.55% |
| BKNG240607P03510000 | 2024-05-07 2:02PM EDT | 3,510.00 | 45.53 | 4.50 | 9.90 | 0.00 | - | 1 | 2 | 23.23% |
| BKNG240607P03525000 | 2024-05-09 10:18AM EDT | 3,525.00 | 24.79 | 5.20 | 11.50 | 0.00 | - | 2 | 0 | 23.22% |
| BKNG240607P03535000 | 2024-05-13 11:02AM EDT | 3,535.00 | 14.10 | 6.50 | 12.10 | 0.00 | - | 2 | 0 | 22.89% |
| BKNG240607P03545000 | 2024-05-13 11:02AM EDT | 3,545.00 | 15.90 | 6.70 | 12.90 | 0.00 | - | 2 | 0 | 22.65% |
| BKNG240607P03550000 | 2024-05-13 2:20PM EDT | 3,550.00 | 21.80 | 7.10 | 13.10 | 0.00 | - | 2 | 3 | 22.42% |
| BKNG240607P03570000 | 2024-05-09 9:35AM EDT | 3,570.00 | 44.00 | 9.10 | 15.10 | 0.00 | - | 1 | 4 | 22.03% |
| BKNG240607P03590000 | 2024-05-15 3:47PM EDT | 3,590.00 | 14.44 | 11.60 | 17.80 | -62.96 | -81.34% | 6 | 6 | 21.81% |
| BKNG240607P03600000 | 2024-05-15 11:22AM EDT | 3,600.00 | 18.50 | 12.60 | 19.40 | -6.20 | -25.10% | 11 | 4 | 21.74% |
| BKNG240607P03605000 | 2024-05-15 3:44PM EDT | 3,605.00 | 17.19 | 13.30 | 20.60 | -65.79 | -79.28% | 2 | 2 | 21.85% |
| BKNG240607P03620000 | 2024-05-14 2:49PM EDT | 3,620.00 | 26.70 | 14.90 | 22.40 | 0.00 | - | 6 | 13 | 21.40% |
| BKNG240607P03625000 | 2024-05-13 2:07PM EDT | 3,625.00 | 36.90 | 16.10 | 23.20 | 0.00 | - | 3 | 3 | 21.30% |
| BKNG240607P03650000 | 2024-05-13 1:19PM EDT | 3,650.00 | 44.61 | 20.70 | 28.00 | 0.00 | - | 1 | 3 | 20.98% |
| BKNG240607P03660000 | 2024-05-09 2:00PM EDT | 3,660.00 | 43.20 | 23.40 | 29.80 | 0.00 | - | 3 | 3 | 20.73% |
| BKNG240607P03665000 | 2024-05-15 3:52PM EDT | 3,665.00 | 28.00 | 23.60 | 31.30 | -54.00 | -65.85% | 1 | 1 | 20.79% |
| BKNG240607P03700000 | 2024-05-14 3:32PM EDT | 3,700.00 | 37.00 | 28.00 | 41.60 | -14.30 | -21.80% | 1 | 7 | 20.73% |
| BKNG240607P03730000 | 2024-05-13 9:30AM EDT | 3,730.00 | 48.00 | 41.90 | 51.50 | 0.00 | - | 2 | 2 | 20.50% |
| BKNG240607P03750000 | 2024-05-13 11:20AM EDT | 3,750.00 | 79.00 | 48.10 | 60.50 | 0.00 | - | 1 | 2 | 20.73% |
| BKNG240607P03760000 | 2024-05-03 12:24PM EDT | 3,760.00 | 165.00 | 52.10 | 64.90 | 0.00 | - | 14 | 7 | 20.74% |
© 2024 Yahoo. All rights reserved.