UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.30 -0.50 (-0.63%) GOLD FUTURES
2,424.00 -14.50 (-0.59%) DOW
39,837.98 +31.21 (+0.08%) Bitcoin GBP
55,008.54 +1,143.59 (+2.12%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,149.30 | 0.00 | - | - | 1 | 2,260.00 | - | - | - | - | - |
| 1,071.56 | 0.00 | - | - | 1 | 2,340.00 | - | - | - | - | - |
| 1,050.09 | 0.00 | - | - | 1 | 2,360.00 | 1.35 | 0.00 | - | - | 2 |
| 1,191.20 | 0.00 | - | 1 | 1 | 2,400.00 | 1.80 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2,420.00 | 1.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,440.00 | 2.74 | 0.00 | - | 1 | 28 |
| 962.15 | 0.00 | - | 2 | 2 | 2,450.00 | 2.74 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 2,460.00 | 1.40 | 0.00 | - | 1 | 3 |
| 994.61 | 0.00 | - | 2 | 2 | 2,550.00 | - | - | - | - | - |
| 977.60 | 0.00 | - | 1 | 1 | 2,620.00 | 4.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,650.00 | 4.94 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,660.00 | 0.24 | 0.00 | - | 6 | 6 |
| 1,093.72 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
| - | - | - | - | - | 2,740.00 | 0.33 | 0.00 | - | - | 20 |
| 796.70 | 0.00 | - | 3 | 3 | 2,780.00 | - | - | - | - | - |
| 851.55 | 0.00 | - | - | 1 | 2,800.00 | - | - | - | - | - |
| 816.98 | 0.00 | - | - | 11 | 2,820.00 | - | - | - | - | - |
| 753.08 | 0.00 | - | - | 1 | 2,840.00 | - | - | - | - | - |
| 697.91 | 0.00 | - | - | 2 | 2,850.00 | - | - | - | - | - |
| 894.49 | 0.00 | - | 1 | 0 | 2,900.00 | 0.71 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,940.00 | 7.00 | 0.00 | - | 1 | 0 |
| 702.69 | 0.00 | - | - | 12 | 2,950.00 | - | - | - | - | - |
| 485.74 | 0.00 | - | - | 1 | 3,000.00 | 1.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,050.00 | 0.61 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 3,070.00 | 0.70 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 3,080.00 | 3.03 | 0.00 | - | 4 | 2 |
| 407.90 | 0.00 | - | - | 1 | 3,090.00 | 2.52 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,100.00 | 0.25 | -0.75 | -75.00% | 5 | 10 |
| - | - | - | - | - | 3,130.00 | 2.91 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 3,150.00 | 1.30 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 3,160.00 | 2.16 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 3,170.00 | 1.75 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,200.00 | 2.70 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 3,220.00 | 30.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,230.00 | 32.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,250.00 | 1.96 | +0.51 | +35.17% | 6 | 2 |
| - | - | - | - | - | 3,260.00 | 7.71 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 3,270.00 | 1.90 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 3,290.00 | 5.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,300.00 | 1.75 | 0.00 | - | 2 | 3 |
| 407.85 | 0.00 | - | 1 | 1 | 3,310.00 | 2.12 | 0.00 | - | 2 | 2 |
| 398.30 | 0.00 | - | 1 | 1 | 3,320.00 | - | - | - | - | - |
| 223.20 | 0.00 | - | - | 1 | 3,330.00 | 4.25 | 0.00 | - | 1 | 1 |
| 453.24 | 0.00 | - | 1 | 5 | 3,350.00 | 0.80 | -0.64 | -44.44% | 17 | 1 |
| 339.60 | 0.00 | - | 3 | 2 | 3,355.00 | - | - | - | - | - |
| 386.80 | 0.00 | - | 6 | 2 | 3,360.00 | - | - | - | - | - |
| 394.49 | 0.00 | - | 6 | 3 | 3,365.00 | - | - | - | - | - |
| 281.88 | 0.00 | - | 6 | 3 | 3,370.00 | - | - | - | - | - |
| 203.50 | 0.00 | - | - | 1 | 3,380.00 | 68.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,390.00 | 3.41 | 0.00 | - | 2 | 2 |
| 412.98 | 0.00 | - | 4 | 5 | 3,400.00 | 2.22 | +0.72 | +48.00% | 6 | 46 |
| 200.00 | 0.00 | - | - | 3 | 3,410.00 | 5.38 | 0.00 | - | 2 | 3 |
| 118.00 | 0.00 | - | - | 0 | 3,415.00 | - | - | - | - | - |
| 211.50 | 0.00 | - | - | 1 | 3,420.00 | 2.13 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,425.00 | 16.84 | 0.00 | - | 4 | 2 |
| 310.70 | 0.00 | - | 1 | 1 | 3,430.00 | 3.90 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 3,440.00 | 3.27 | 0.00 | - | 4 | 4 |
| 202.50 | 0.00 | - | - | 1 | 3,445.00 | - | - | - | - | - |
| 150.00 | 0.00 | - | 1 | 1 | 3,450.00 | 1.00 | -2.12 | -67.95% | 1 | 2 |
| - | - | - | - | - | 3,460.00 | 3.18 | 0.00 | - | 1 | 5 |
| 163.50 | 0.00 | - | - | 1 | 3,465.00 | 32.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,470.00 | 3.60 | 0.00 | - | 2 | 4 |
| 180.90 | 0.00 | - | - | 2 | 3,475.00 | 3.54 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,480.00 | 2.67 | -1.88 | -41.32% | 1 | 13 |
| 171.30 | 0.00 | - | - | 1 | 3,485.00 | 3.70 | 0.00 | - | 1 | 7 |
| 104.60 | 0.00 | - | - | 5 | 3,490.00 | 4.15 | 0.00 | - | 4 | 7 |
| 306.57 | 0.00 | - | 1 | 3 | 3,500.00 | 5.50 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 3,505.00 | 7.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 3,510.00 | 143.47 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 3,515.00 | 3.71 | -4.65 | -55.62% | 1 | 9 |
| 285.24 | 0.00 | - | 1 | 1 | 3,520.00 | 9.35 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,525.00 | 5.70 | 0.00 | - | 1 | 7 |
| 130.10 | 0.00 | - | - | 0 | 3,530.00 | 9.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,535.00 | 10.30 | 0.00 | - | 1 | 0 |
| 150.00 | 0.00 | - | 1 | 7 | 3,540.00 | - | - | - | - | - |
| 121.40 | 0.00 | - | 5 | 6 | 3,545.00 | 8.30 | 0.00 | - | 2 | 2 |
| 259.50 | 0.00 | - | 1 | 0 | 3,550.00 | 4.39 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 3,555.00 | 4.05 | 0.00 | - | 1 | 5 |
| 221.61 | 0.00 | - | 1 | 1 | 3,560.00 | 69.90 | 0.00 | - | 3 | 3 |
| 212.41 | 0.00 | - | 1 | 1 | 3,570.00 | 7.50 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 3,575.00 | 10.00 | 0.00 | - | 1 | 2 |
| 217.90 | 0.00 | - | 1 | 0 | 3,580.00 | 8.65 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,585.00 | 7.50 | 0.00 | - | 4 | 6 |
| 84.82 | 0.00 | - | 10 | 6 | 3,595.00 | - | - | - | - | - |
| 149.90 | 0.00 | - | 1 | 20 | 3,600.00 | 3.80 | -2.70 | -41.54% | 1 | 17 |
| 67.00 | 0.00 | - | - | 1 | 3,605.00 | 4.13 | -11.87 | -74.19% | 1 | 3 |
| - | - | - | - | - | 3,615.00 | 4.68 | -12.34 | -72.50% | 2 | 6 |
| 92.00 | 0.00 | - | - | 5 | 3,620.00 | 12.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 3,625.00 | 15.13 | 0.00 | - | 1 | 5 |
| 104.00 | 0.00 | - | 1 | 2 | 3,630.00 | 21.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,635.00 | 20.00 | 0.00 | - | 1 | 3 |
| 74.23 | 0.00 | - | - | 1 | 3,640.00 | 23.00 | 0.00 | - | 3 | 6 |
| 126.10 | 0.00 | - | 4 | 6 | 3,645.00 | 18.80 | 0.00 | - | 5 | 9 |
| 130.50 | 0.00 | - | 2 | 3 | 3,650.00 | 7.50 | -21.62 | -74.24% | 1 | 14 |
| 169.00 | 0.00 | - | 1 | 1 | 3,655.00 | 31.00 | 0.00 | - | - | 1 |
| 124.83 | 0.00 | - | 2 | 2 | 3,660.00 | - | - | - | - | - |
| - | - | - | - | - | 3,665.00 | 30.62 | 0.00 | - | 3 | 7 |
| 81.20 | 0.00 | - | 1 | 2 | 3,670.00 | 32.00 | 0.00 | - | 1 | 1 |
| 77.10 | 0.00 | - | 1 | 1 | 3,675.00 | 37.20 | 0.00 | - | 8 | 5 |
| 73.40 | 0.00 | - | 1 | 1 | 3,680.00 | 8.80 | -15.70 | -39.05% | 2 | 2 |
| 66.10 | 0.00 | - | 1 | 1 | 3,685.00 | 34.20 | 0.00 | - | 1 | 1 |
| 102.90 | 0.00 | - | 4 | 5 | 3,690.00 | 37.00 | 0.00 | - | 5 | 7 |
| 140.85 | 0.00 | - | - | 1 | 3,695.00 | 43.00 | 0.00 | - | 1 | 2 |
| 115.00 | +19.00 | +19.79% | 3 | 6 | 3,700.00 | 45.40 | 0.00 | - | 2 | 6 |
| 69.80 | 0.00 | - | 2 | 2 | 3,705.00 | 48.72 | 0.00 | - | 1 | 1 |
| 54.60 | 0.00 | - | 1 | 2 | 3,710.00 | 19.00 | -71.00 | -78.89% | 5 | 1 |
| 46.90 | 0.00 | - | 1 | 2 | 3,715.00 | 28.50 | 0.00 | - | 1 | 2 |
| 45.77 | 0.00 | - | 1 | 1 | 3,720.00 | 17.50 | -12.20 | -41.08% | 2 | 3 |
| 85.00 | 0.00 | - | 2 | 1 | 3,725.00 | - | - | - | - | - |
| 96.45 | +21.55 | +28.77% | 1 | 8 | 3,730.00 | 32.00 | 0.00 | - | 1 | 6 |
| 85.00 | 0.00 | - | 2 | 1 | 3,735.00 | - | - | - | - | - |
| 68.00 | 0.00 | - | 6 | 6 | 3,740.00 | 58.45 | 0.00 | - | 1 | 3 |
| 74.20 | -9.80 | -11.67% | 1 | 2 | 3,745.00 | 21.37 | -22.63 | -51.43% | 10 | 2 |
| 82.05 | +25.50 | +45.09% | 1 | 11 | 3,750.00 | 20.40 | -19.60 | -38.13% | 7 | 6 |
| 76.66 | 0.00 | - | 1 | 1 | 3,755.00 | 40.20 | 0.00 | - | 2 | 3 |
| 58.00 | 0.00 | - | 1 | 3 | 3,760.00 | 49.62 | 0.00 | - | 1 | 2 |
| 69.00 | +10.00 | +16.95% | 1 | 1 | 3,765.00 | - | - | - | - | - |
| 53.00 | +25.72 | +94.28% | 1 | 10 | 3,770.00 | - | - | - | - | - |
| 25.89 | 0.00 | - | 1 | 4 | 3,780.00 | 80.10 | 0.00 | - | 10 | 8 |
| 64.00 | 0.00 | - | 2 | 5 | 3,785.00 | - | - | - | - | - |
| 53.34 | +14.84 | +38.55% | 17 | 14 | 3,800.00 | 52.40 | -56.53 | -51.90% | 8 | 7 |
| 29.10 | 0.00 | - | 1 | 2 | 3,810.00 | - | - | - | - | - |
| 38.22 | +21.60 | +129.96% | 2 | 3 | 3,820.00 | - | - | - | - | - |
| 32.40 | +17.55 | +118.18% | 1 | 2 | 3,830.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 1 | 2 | 3,840.00 | - | - | - | - | - |
| 27.52 | +16.20 | +143.11% | 2 | 5 | 3,850.00 | 249.45 | 0.00 | - | - | 2 |
| 26.60 | +16.80 | +171.43% | 3 | 16 | 3,860.00 | - | - | - | - | - |
| 18.10 | +2.48 | +15.88% | 10 | 11 | 3,880.00 | - | - | - | - | - |
| 17.00 | +5.60 | +49.12% | 22 | 20 | 3,900.00 | - | - | - | - | - |
| 19.35 | 0.00 | - | 1 | 2 | 3,920.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 2 | 3 | 3,930.00 | 326.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,940.00 | 221.90 | 0.00 | - | 1 | 1 |
| 13.00 | 0.00 | - | 2 | 6 | 3,950.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 1 | 1 | 3,960.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 1 | 3,970.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 2 | 2 | 3,980.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 1 | 1 | 3,990.00 | - | - | - | - | - |
| 4.20 | -0.20 | -4.55% | 4 | 15 | 4,000.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 1 | 4,020.00 | - | - | - | - | - |
| 6.29 | 0.00 | - | 1 | 1 | 4,040.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | 2 | 3 | 4,050.00 | - | - | - | - | - |
| - | - | - | - | - | 4,060.00 | 311.00 | 0.00 | - | 1 | 0 |
| 2.36 | +0.35 | +17.41% | 37 | 15 | 4,080.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 11 | 31 | 4,100.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 1 | 4,120.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | - | 1 | 4,150.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 4 | 4 | 4,180.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 6 | 4,200.00 | 780.10 | 0.00 | - | - | 0 |
| 3.00 | 0.00 | - | 2 | 0 | 4,220.00 | - | - | - | - | - |
| 1.06 | -0.98 | -48.04% | 6 | 9 | 4,250.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 1 | 4,260.00 | - | - | - | - | - |
| 0.84 | +0.09 | +12.00% | 111 | 104 | 4,300.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 2 | 4,680.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | - | 1 | 4,700.00 | - | - | - | - | - |
| - | - | - | - | - | 4,800.00 | 1,072.50 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | - | 1 | 5,000.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 2 | 5,100.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 1 | 5,150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.