Singapore markets open in 6 hours 19 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,077.43 -214.12 (-0.33%) CMC Crypto 200
1,321.20 -39.13 (-2.88%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816C03000000 | 2024-06-18 9:45AM EDT | 3,000.00 | 990.00 | 1,012.10 | 1,032.10 | 0.00 | - | 3 | 3 | 55.84% |
| BKNG240816C03100000 | 2024-05-23 3:55PM EDT | 3,100.00 | 703.50 | 914.80 | 934.80 | 0.00 | - | - | 2 | 51.93% |
| BKNG240816C03500000 | 2024-05-30 9:48AM EDT | 3,500.00 | 321.82 | 535.60 | 555.60 | 0.00 | - | 1 | 1 | 40.47% |
| BKNG240816C03600000 | 2024-06-14 3:25PM EDT | 3,600.00 | 343.10 | 448.80 | 468.70 | 0.00 | - | 5 | 10 | 37.83% |
| BKNG240816C03650000 | 2024-06-17 2:13PM EDT | 3,650.00 | 368.35 | 406.00 | 426.00 | 0.00 | - | 1 | 1 | 36.44% |
| BKNG240816C03660000 | 2024-06-18 9:57AM EDT | 3,660.00 | 387.80 | 397.50 | 417.50 | +387.80 | - | - | 3 | 36.15% |
| BKNG240816C03665000 | 2024-05-31 9:31AM EDT | 3,665.00 | 243.00 | 393.40 | 413.40 | 0.00 | - | 1 | 1 | 36.04% |
| BKNG240816C03670000 | 2024-06-18 9:57AM EDT | 3,670.00 | 379.65 | 389.30 | 409.30 | +379.65 | - | - | 3 | 35.92% |
| BKNG240816C03690000 | 2024-05-28 9:38AM EDT | 3,690.00 | 258.40 | 373.20 | 393.20 | 0.00 | - | 1 | 1 | 35.48% |
| BKNG240816C03695000 | 2024-06-07 1:50PM EDT | 3,695.00 | 248.80 | 371.70 | 386.50 | 0.00 | - | 1 | 1 | 34.84% |
| BKNG240816C03700000 | 2024-06-21 3:19PM EDT | 3,700.00 | 361.75 | 367.80 | 383.70 | +110.33 | +43.88% | 1 | 5 | 34.97% |
| BKNG240816C03710000 | 2024-06-05 10:44AM EDT | 3,710.00 | 242.55 | 357.50 | 377.50 | 0.00 | - | 13 | 13 | 35.09% |
| BKNG240816C03715000 | 2024-06-10 9:55AM EDT | 3,715.00 | 216.40 | 353.60 | 373.60 | 0.00 | - | - | 1 | 34.99% |
| BKNG240816C03730000 | 2024-05-31 11:53AM EDT | 3,730.00 | 188.80 | 342.00 | 362.00 | 0.00 | - | 1 | 4 | 34.70% |
| BKNG240816C03735000 | 2024-06-03 11:10AM EDT | 3,735.00 | 198.28 | 338.20 | 358.20 | 0.00 | - | 1 | 2 | 34.61% |
| BKNG240816C03740000 | 2024-06-03 1:19PM EDT | 3,740.00 | 182.95 | 334.80 | 354.80 | 0.00 | - | 3 | 3 | 34.59% |
| BKNG240816C03750000 | 2024-06-20 10:44AM EDT | 3,750.00 | 333.91 | 329.20 | 345.10 | 0.00 | - | 1 | 4 | 34.01% |
| BKNG240816C03755000 | 2024-06-10 11:25AM EDT | 3,755.00 | 204.00 | 325.80 | 341.40 | 0.00 | - | 2 | 1 | 33.93% |
| BKNG240816C03760000 | 2024-06-06 10:22AM EDT | 3,760.00 | 248.50 | 319.20 | 339.20 | 0.00 | - | - | 1 | 34.12% |
| BKNG240816C03775000 | 2024-06-04 10:01AM EDT | 3,775.00 | 218.20 | 308.50 | 328.50 | 0.00 | - | 2 | 2 | 33.93% |
| BKNG240816C03780000 | 2024-06-04 9:38AM EDT | 3,780.00 | 198.00 | 304.80 | 324.80 | 0.00 | - | 1 | 2 | 33.83% |
| BKNG240816C03785000 | 2024-05-20 2:26PM EDT | 3,785.00 | 190.00 | 295.90 | 315.40 | 0.00 | - | 3 | 2 | 32.71% |
| BKNG240816C03790000 | 2024-06-12 9:52AM EDT | 3,790.00 | 234.00 | 297.40 | 317.30 | 0.00 | - | 1 | 1 | 33.62% |
| BKNG240816C03795000 | 2024-06-14 9:31AM EDT | 3,795.00 | 207.88 | 295.80 | 311.40 | 0.00 | - | 1 | 1 | 33.12% |
| BKNG240816C03800000 | 2024-06-17 2:13PM EDT | 3,800.00 | 264.01 | 293.80 | 308.50 | 0.00 | - | 2 | 14 | 33.16% |
| BKNG240816C03810000 | 2024-06-17 3:11PM EDT | 3,810.00 | 265.00 | 283.10 | 300.20 | 0.00 | - | 1 | 1 | 32.79% |
| BKNG240816C03820000 | 2024-06-14 12:34PM EDT | 3,820.00 | 201.00 | 276.00 | 295.90 | 0.00 | - | 2 | 1 | 33.11% |
| BKNG240816C03825000 | 2024-05-22 9:50AM EDT | 3,825.00 | 212.00 | 272.70 | 292.70 | 0.00 | - | - | 1 | 33.08% |
| BKNG240816C03830000 | 2024-05-29 9:38AM EDT | 3,830.00 | 145.40 | 268.70 | 288.70 | 0.00 | - | 1 | 6 | 32.91% |
| BKNG240816C03835000 | 2024-06-07 3:50PM EDT | 3,835.00 | 173.80 | 265.60 | 285.60 | 0.00 | - | 6 | 32 | 32.89% |
| BKNG240816C03840000 | 2024-06-18 1:37PM EDT | 3,840.00 | 258.30 | 262.40 | 282.30 | 0.00 | - | 1 | 21 | 32.83% |
| BKNG240816C03900000 | 2024-06-21 3:32PM EDT | 3,900.00 | 230.00 | 225.30 | 240.80 | -20.00 | -8.00% | 3 | 24 | 31.61% |
| BKNG240816C03960000 | 2024-06-20 9:57AM EDT | 3,960.00 | 208.00 | 189.60 | 203.30 | +208.00 | - | - | 1 | 30.62% |
| BKNG240816C03975000 | 2024-06-21 3:10PM EDT | 3,975.00 | 179.72 | 181.10 | 195.10 | +179.72 | - | 1 | 0 | 30.49% |
| BKNG240816C03980000 | 2024-06-21 3:32PM EDT | 3,980.00 | 188.00 | 178.10 | 192.40 | +188.00 | - | 1 | 0 | 30.45% |
| BKNG240816C04000000 | 2024-06-21 3:19PM EDT | 4,000.00 | 166.30 | 168.20 | 181.70 | -15.89 | -8.72% | 4 | 19 | 30.26% |
| BKNG240816C04025000 | 2024-06-21 9:38AM EDT | 4,025.00 | 152.00 | 156.80 | 169.00 | +152.00 | - | 6 | 1 | 30.05% |
| BKNG240816C04100000 | 2024-06-21 3:51PM EDT | 4,100.00 | 124.00 | 120.10 | 135.50 | -6.55 | -5.02% | 13 | 5 | 29.66% |
| BKNG240816C04200000 | 2024-06-21 11:04AM EDT | 4,200.00 | 84.12 | 83.80 | 100.90 | -15.58 | -15.63% | 20 | 10 | 29.64% |
| BKNG240816C04300000 | 2024-06-18 10:02AM EDT | 4,300.00 | 59.38 | 58.60 | 71.20 | 0.00 | - | 3 | 7 | 29.15% |
| BKNG240816C04400000 | 2024-06-21 3:44PM EDT | 4,400.00 | 43.80 | 37.10 | 48.30 | +43.80 | - | 3 | 4 | 28.64% |
| BKNG240816C04500000 | 2024-06-20 9:48AM EDT | 4,500.00 | 35.00 | 22.60 | 35.40 | 0.00 | - | 5 | 25 | 29.20% |
| BKNG240816C04600000 | 2024-06-18 10:02AM EDT | 4,600.00 | 18.50 | 16.60 | 24.80 | 0.00 | - | 2 | 4 | 29.41% |
| BKNG240816C04700000 | 2024-06-20 1:29PM EDT | 4,700.00 | 13.00 | 9.40 | 16.90 | +13.00 | - | - | 1 | 29.49% |
| BKNG240816C04900000 | 2024-06-21 3:10PM EDT | 4,900.00 | 7.17 | 5.00 | 9.70 | +0.17 | +2.43% | 1 | 3 | 31.12% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816P02500000 | 2024-06-18 12:11PM EDT | 2,500.00 | 2.41 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 52.37% |
| BKNG240816P02600000 | 2024-06-13 11:17AM EDT | 2,600.00 | 0.63 | 0.00 | 4.90 | 0.00 | - | 3 | 3 | 53.68% |
| BKNG240816P02700000 | 2024-06-13 11:18AM EDT | 2,700.00 | 1.75 | 0.00 | 5.20 | 0.00 | - | 3 | 3 | 49.95% |
| BKNG240816P02800000 | 2024-06-06 1:33PM EDT | 2,800.00 | 4.40 | 0.00 | 5.70 | 0.00 | - | 3 | 7 | 46.55% |
| BKNG240816P02900000 | 2024-06-06 1:32PM EDT | 2,900.00 | 6.00 | 0.00 | 6.30 | 0.00 | - | 2 | 0 | 43.24% |
| BKNG240816P03000000 | 2024-06-17 12:39PM EDT | 3,000.00 | 4.00 | 0.00 | 7.30 | 0.00 | - | 1 | 9 | 40.30% |
| BKNG240816P03100000 | 2024-06-12 1:57PM EDT | 3,100.00 | 10.04 | 0.35 | 8.70 | 0.00 | - | - | 11 | 37.56% |
| BKNG240816P03200000 | 2024-06-14 3:45PM EDT | 3,200.00 | 12.10 | 2.00 | 10.70 | 0.00 | - | 8 | 29 | 35.01% |
| BKNG240816P03300000 | 2024-06-21 11:08AM EDT | 3,300.00 | 10.70 | 5.30 | 13.70 | +0.70 | +7.00% | 6 | 27 | 32.72% |
| BKNG240816P03400000 | 2024-06-21 10:37AM EDT | 3,400.00 | 16.95 | 10.70 | 15.90 | +0.74 | +4.57% | 1 | 42 | 29.64% |
| BKNG240816P03500000 | 2024-06-21 10:37AM EDT | 3,500.00 | 25.15 | 18.90 | 25.50 | -1.85 | -6.85% | 1 | 47 | 29.01% |
| BKNG240816P03600000 | 2024-06-21 2:05PM EDT | 3,600.00 | 36.19 | 28.70 | 35.70 | +0.19 | +0.53% | 1 | 12 | 27.36% |
| BKNG240816P03650000 | 2024-06-18 10:06AM EDT | 3,650.00 | 49.95 | 32.50 | 49.20 | 0.00 | - | 2 | 11 | 28.21% |
| BKNG240816P03660000 | 2024-06-11 10:42AM EDT | 3,660.00 | 94.95 | 34.20 | 51.30 | 0.00 | - | 1 | 1 | 28.17% |
| BKNG240816P03665000 | 2024-05-29 3:47PM EDT | 3,665.00 | 122.80 | 35.00 | 52.20 | 0.00 | - | - | 1 | 28.11% |
| BKNG240816P03680000 | 2024-06-11 11:54AM EDT | 3,680.00 | 98.00 | 37.80 | 54.50 | 0.00 | - | 1 | 3 | 27.82% |
| BKNG240816P03695000 | 2024-06-06 10:25AM EDT | 3,695.00 | 99.10 | 43.60 | 55.70 | 0.00 | - | - | 1 | 27.26% |
| BKNG240816P03700000 | 2024-06-21 10:19AM EDT | 3,700.00 | 55.90 | 44.60 | 56.70 | +1.50 | +2.76% | 1 | 16 | 27.20% |
| BKNG240816P03710000 | 2024-05-24 10:32AM EDT | 3,710.00 | 130.20 | 44.00 | 60.90 | 0.00 | - | 2 | 2 | 27.55% |
| BKNG240816P03720000 | 2024-06-06 12:22PM EDT | 3,720.00 | 108.80 | 46.10 | 63.30 | 0.00 | - | - | 3 | 27.48% |
| BKNG240816P03740000 | 2024-06-20 12:53PM EDT | 3,740.00 | 62.00 | 53.60 | 65.90 | +62.00 | - | - | 1 | 26.87% |
| BKNG240816P03750000 | 2024-06-21 3:45PM EDT | 3,750.00 | 62.60 | 56.00 | 68.20 | -15.70 | -20.05% | 2 | 13 | 26.75% |
| BKNG240816P03760000 | 2024-06-20 3:42PM EDT | 3,760.00 | 73.05 | 63.00 | 72.20 | +73.05 | - | - | 1 | 26.95% |
| BKNG240816P03765000 | 2024-06-20 3:24PM EDT | 3,765.00 | 73.00 | 59.70 | 72.30 | 0.00 | - | 1 | 1 | 26.67% |
| BKNG240816P03775000 | 2024-06-12 11:00AM EDT | 3,775.00 | 105.10 | 59.20 | 76.20 | 0.00 | - | 3 | 4 | 26.82% |
| BKNG240816P03780000 | 2024-06-17 10:28AM EDT | 3,780.00 | 109.00 | 60.50 | 77.80 | 0.00 | - | 2 | 3 | 26.83% |
| BKNG240816P03790000 | 2024-06-18 12:11PM EDT | 3,790.00 | 81.41 | 63.20 | 80.50 | 0.00 | - | 1 | 2 | 26.72% |
| BKNG240816P03800000 | 2024-06-21 2:05PM EDT | 3,800.00 | 79.11 | 69.20 | 79.40 | +0.44 | +0.56% | 1 | 17 | 25.90% |
| BKNG240816P03810000 | 2024-06-21 10:00AM EDT | 3,810.00 | 89.35 | 72.10 | 82.60 | +89.35 | - | 1 | 1 | 25.86% |
| BKNG240816P03825000 | 2024-06-18 11:39AM EDT | 3,825.00 | 90.50 | 73.60 | 90.80 | +90.50 | - | - | 1 | 26.40% |
| BKNG240816P03840000 | 2024-06-20 9:43AM EDT | 3,840.00 | 90.52 | 81.40 | 94.50 | 0.00 | - | 1 | 13 | 26.08% |
| BKNG240816P03870000 | 2024-06-20 2:05PM EDT | 3,870.00 | 101.00 | 91.60 | 102.50 | +101.00 | - | - | 1 | 25.46% |
| BKNG240816P03900000 | 2024-06-20 1:37PM EDT | 3,900.00 | 121.80 | 102.50 | 115.80 | 0.00 | - | 2 | 20 | 25.61% |
| BKNG240816P03980000 | 2024-06-21 12:13PM EDT | 3,980.00 | 143.00 | 135.90 | 147.50 | +143.00 | - | 1 | 0 | 24.65% |
| BKNG240816P04000000 | 2024-06-18 11:02AM EDT | 4,000.00 | 163.30 | 142.00 | 158.30 | 0.00 | - | 1 | 8 | 24.71% |
| BKNG240816P04025000 | 2024-06-21 2:23PM EDT | 4,025.00 | 169.20 | 156.10 | 170.70 | +169.20 | - | 1 | 0 | 24.52% |
| BKNG240816P04100000 | 2024-06-21 3:33PM EDT | 4,100.00 | 206.75 | 195.30 | 211.60 | +206.75 | - | 2 | 0 | 23.91% |
| BKNG240816P04200000 | 2024-06-14 3:37PM EDT | 4,200.00 | 376.15 | 258.20 | 275.80 | 0.00 | - | 3 | 13 | 23.19% |
| BKNG240816P04400000 | 2024-06-20 2:46PM EDT | 4,400.00 | 429.03 | 415.60 | 434.10 | +429.03 | - | - | 5 | 22.28% |
| BKNG240816P04500000 | 2024-06-20 2:46PM EDT | 4,500.00 | 517.98 | 503.70 | 523.70 | +517.98 | - | - | 5 | 21.97% |
© 2024 Yahoo. All rights reserved.