Singapore markets open in 5 hours 43 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,185.23 +4.49 (+0.09%) Dow
38,872.51 +20.24 (+0.05%) Nasdaq
16,332.61 -16.64 (-0.10%) Bitcoin USD
63,119.10 +306.15 (+0.49%) CMC Crypto 200
1,309.90 -55.23 (-4.05%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:3500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03500000 | 2024-05-07 1:53PM EDT | 2024-05-10 | 115.00 | 116.50 | 131.40 | +37.30 | +48.01% | 1 | 19 | 34.33% |
| BKNG240517C03500000 | 2024-05-07 2:47PM EDT | 2024-05-17 | 130.00 | 133.20 | 145.30 | +30.60 | +30.78% | 2 | 40 | 28.43% |
| BKNG240524C03500000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 142.42 | 143.60 | 156.00 | 0.00 | - | 2 | 13 | 26.34% |
| BKNG240531C03500000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 201.82 | 154.10 | 166.50 | 0.00 | - | 2 | 3 | 25.61% |
| BKNG240607C03500000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 144.08 | 165.10 | 177.80 | 0.00 | - | 1 | 4 | 25.64% |
| BKNG240621C03500000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 148.79 | 182.10 | 196.00 | 0.00 | - | 3 | 66 | 25.31% |
| BKNG240719C03500000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 184.20 | 222.90 | 235.40 | 0.00 | - | 1 | 18 | 26.46% |
| BKNG240920C03500000 | 2024-05-06 12:20PM EDT | 2024-09-20 | 259.00 | 314.80 | 327.70 | 0.00 | - | 2 | 32 | 30.36% |
| BKNG241018C03500000 | 2024-05-07 12:57PM EDT | 2024-10-18 | 332.70 | 345.10 | 358.20 | +38.00 | +12.89% | 1 | 2 | 30.92% |
| BKNG250117C03500000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 410.00 | 443.10 | 454.80 | 0.00 | - | 4 | 138 | 33.08% |
| BKNG250321C03500000 | 2024-05-02 1:49PM EDT | 2025-03-21 | 399.35 | 496.00 | 518.00 | 0.00 | - | - | 1 | 34.48% |
| BKNG250620C03500000 | 2024-04-17 11:45AM EDT | 2025-06-20 | 515.28 | 571.80 | 599.70 | 0.00 | - | 1 | 15 | 35.95% |
| BKNG260116C03500000 | 2024-04-30 1:33PM EDT | 2026-01-16 | 663.90 | 732.30 | 753.30 | 0.00 | - | 2 | 111 | 37.76% |
| BKNG260618C03500000 | 2024-05-03 10:47AM EDT | 2026-06-18 | 865.13 | 823.70 | 848.00 | 0.00 | - | 2 | 1 | 38.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03500000 | 2024-05-07 11:54AM EDT | 2024-05-10 | 5.50 | 2.05 | 3.60 | -3.30 | -37.50% | 20 | 91 | 23.69% |
| BKNG240517P03500000 | 2024-05-07 2:28PM EDT | 2024-05-17 | 14.98 | 11.60 | 14.80 | -13.03 | -46.52% | 3 | 102 | 22.35% |
| BKNG240524P03500000 | 2024-05-06 3:31PM EDT | 2024-05-24 | 40.00 | 20.10 | 26.20 | 0.00 | - | 3 | 18 | 22.31% |
| BKNG240531P03500000 | 2024-05-06 12:20PM EDT | 2024-05-31 | 61.90 | 27.40 | 35.60 | 0.00 | - | 3 | 7 | 22.01% |
| BKNG240607P03500000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 66.00 | 36.20 | 46.20 | 0.00 | - | 1 | 5 | 22.38% |
| BKNG240621P03500000 | 2024-05-06 1:10PM EDT | 2024-06-21 | 79.20 | 51.60 | 60.20 | 0.00 | - | 8 | 94 | 21.77% |
| BKNG240719P03500000 | 2024-05-07 1:17PM EDT | 2024-07-19 | 85.90 | 77.10 | 86.90 | -11.30 | -11.63% | 13 | 81 | 21.67% |
| BKNG240920P03500000 | 2024-05-07 2:52PM EDT | 2024-09-20 | 148.00 | 141.90 | 153.70 | -10.00 | -6.33% | 5 | 43 | 23.93% |
| BKNG241018P03500000 | 2024-04-24 9:40AM EDT | 2024-10-18 | 218.20 | 156.90 | 171.60 | 0.00 | - | 1 | 4 | 23.73% |
| BKNG250117P03500000 | 2024-05-06 11:38AM EDT | 2025-01-17 | 255.05 | 223.00 | 234.20 | 0.00 | - | 1 | 47 | 24.44% |
| BKNG250321P03500000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 353.63 | 258.60 | 272.30 | 0.00 | - | 1 | 0 | 24.81% |
| BKNG250620P03500000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 364.10 | 301.90 | 324.00 | 0.00 | - | 3 | 5 | 25.38% |
| BKNG260116P03500000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 375.70 | 387.10 | 412.00 | 0.00 | - | 5 | 32 | 25.49% |
© 2024 Yahoo. All rights reserved.