U.S. Markets closed

The Priceline Group Inc. (PCLN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,863.90+3.47 (+0.19%)
At close: 4:00PM EDT
People also watch
BIDUEBAYEXPECMGNFLX
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
1,360.00PCLN170602C01360000432.30486.50491.500.000.00%110.00%
1,440.00PCLN170602C01440000418.00421.50426.500.000.00%2270.80%
1,630.00PCLN170602C01630000179.58187.00192.000.000.00%110.00%
1,670.00PCLN170602C01670000121.40119.50124.000.000.00%10220.00%
1,675.00PCLN170602C01675000103.53116.50120.500.000.00%220.00%
1,680.00PCLN170602C01680000113.80112.50117.000.000.00%10200.00%
1,695.00PCLN170602C01695000121.23123.50128.500.000.00%100.00%
1,697.50PCLN170602C01697500139.00112.00116.500.000.00%310.00%
1,700.00PCLN170602C01700000164.00161.50165.300.000.00%2440.42%
1,720.00PCLN170602C01720000107.50100.80105.000.000.00%350.00%
1,725.00PCLN170602C0172500098.3085.5090.200.000.00%560.00%
1,730.00PCLN170602C01730000102.0081.0085.500.000.00%870.00%
1,740.00PCLN170602C0174000064.0071.5076.500.000.00%230.00%
1,745.00PCLN170602C0174500092.38117.00122.000.000.00%1136.68%
1,750.00PCLN170602C0175000090.00112.00117.000.000.00%1235.46%
1,752.50PCLN170602C0175250084.99112.50117.000.000.00%2240.91%
1,760.00PCLN170602C01760000104.25102.00107.000.000.00%2533.00%
1,762.50PCLN170602C0176250051.5052.4056.000.000.00%100.00%
1,765.00PCLN170602C0176500075.00102.50107.500.000.00%1243.16%
1,767.50PCLN170602C01767500163.50145.00149.80102.90169.80%2298.30%
1,770.00PCLN170602C0177000083.1292.0097.000.000.00%6930.53%
1,775.00PCLN170602C0177500056.1487.5092.500.000.00%1130.49%
1,780.00PCLN170602C0178000072.6082.5087.500.000.00%101729.21%
1,790.00PCLN170602C0179000073.3772.5077.5036.2797.76%1726.61%
1,795.00PCLN170602C0179500073.0067.5070.800.000.00%1621.25%
1,797.50PCLN170602C0179750059.0265.0070.000.000.00%1324.63%
1,800.00PCLN170602C0180000061.0062.5065.90-4.18-6.41%54020.32%
1,802.50PCLN170602C0180250029.1060.5065.500.000.00%3224.27%
1,805.00PCLN170602C0180500056.6058.0061.40-1.90-3.25%31320.30%
1,807.50PCLN170602C0180750057.8655.5059.20-1.84-3.08%39320.32%
1,810.00PCLN170602C0181000053.4953.0056.60-0.51-0.94%25619.46%
1,812.50PCLN170602C0181250051.9850.6054.100.000.00%1718.81%
1,815.00PCLN170602C0181500048.3548.5051.80-4.56-8.62%14318.55%
1,817.50PCLN170602C0181750051.4347.3049.405.4311.80%14618.07%
1,820.00PCLN170602C0182000040.0044.9047.00-5.50-12.09%15317.58%
1,822.50PCLN170602C0182250046.2242.0046.200.000.00%61919.75%
1,825.00PCLN170602C0182500041.2039.5042.501.303.26%824517.06%
1,827.50PCLN170602C0182750041.9038.3040.400.000.00%63316.99%
1,830.00PCLN170602C0183000036.7035.9038.20-1.17-3.09%627716.71%
1,832.50PCLN170602C0183250032.9833.1036.10-4.68-12.43%2916.54%
1,835.00PCLN170602C0183500031.0031.0033.90-1.00-3.12%192816.17%
1,837.50PCLN170602C0183750033.8229.1031.802.879.27%41415.91%
1,840.00PCLN170602C0184000027.8027.2029.60-1.02-3.54%157815.47%
1,842.50PCLN170602C0184250029.0025.3027.603.2312.53%91215.24%
1,845.00PCLN170602C0184500024.5024.5025.70-0.89-3.51%82415.08%
1,847.50PCLN170602C0184750023.3221.8023.903.3216.60%41314.98%
1,850.00PCLN170602C0185000021.0420.1022.00-0.96-4.36%8811114.70%
1,852.50PCLN170602C0185250019.4018.5020.30-2.10-9.77%213514.58%
1,855.00PCLN170602C0185500017.9016.9018.70-1.60-8.21%1344414.50%
1,857.50PCLN170602C0185750014.6915.4017.10-2.01-12.04%112514.35%
1,860.00PCLN170602C0186000015.0014.0015.60-1.43-8.70%1769914.24%
1,862.50PCLN170602C0186250013.3012.5014.200.000.00%374514.15%
1,865.00PCLN170602C0186500010.7711.3012.90-2.71-20.10%788714.09%
1,867.50PCLN170602C018675009.6710.3011.60-3.23-25.04%583513.96%
1,870.00PCLN170602C0187000010.609.2010.400.181.73%31612913.85%
1,872.50PCLN170602C018725008.868.309.50-3.64-29.12%1623113.98%
1,875.00PCLN170602C018750008.008.008.40-1.12-12.28%7211513.82%
1,877.50PCLN170602C018775006.626.507.60-3.02-31.33%101613.91%
1,880.00PCLN170602C018800006.505.706.80-0.30-4.41%1398013.92%
1,882.50PCLN170602C018825005.705.106.00-0.60-9.52%141413.86%
1,885.00PCLN170602C018850004.204.505.30-1.20-22.22%146313.83%
1,887.50PCLN170602C018875004.503.904.800.000.00%11214.00%
1,890.00PCLN170602C018900003.853.404.20-1.05-21.43%468713.95%
1,892.50PCLN170602C018925003.153.003.70-2.35-42.73%331213.97%
1,895.00PCLN170602C018950003.102.603.30-1.50-32.61%727814.07%
1,897.50PCLN170602C018975002.382.302.90-0.74-23.72%9132814.11%
1,900.00PCLN170602C019000002.252.002.50-0.47-17.28%47441814.06%
1,902.50PCLN170602C019025002.052.052.25-0.20-8.89%513614.23%
1,905.00PCLN170602C019050001.781.451.95-0.97-35.27%82814.23%
1,907.50PCLN170602C019075002.001.251.75-0.53-20.95%21014.39%
1,910.00PCLN170602C019100001.301.101.55-0.68-34.34%275814.50%
1,912.50PCLN170602C019125000.960.851.55-1.14-54.29%142315.07%
1,915.00PCLN170602C019150000.840.601.35-0.68-44.74%262815.10%
1,917.50PCLN170602C019175001.860.601.350.000.00%1215.64%
1,920.00PCLN170602C019200000.700.551.10-0.40-36.36%61315.43%
1,925.00PCLN170602C019250000.560.301.10-0.13-18.84%201516.47%
1,927.50PCLN170602C019275000.390.000.800.000.00%1015.88%
1,930.00PCLN170602C019300000.530.000.85-0.20-27.40%357616.57%
1,932.50PCLN170602C019325001.951.252.20-3.65-65.18%1121.19%
1,935.00PCLN170602C019350000.450.000.65-0.80-64.00%12716.65%
1,940.00PCLN170602C019400000.350.000.70-1.00-74.07%32617.82%
1,945.00PCLN170602C019450000.800.000.600.000.00%51118.23%
1,950.00PCLN170602C019500000.200.100.25-0.05-20.00%134416.63%
1,952.50PCLN170602C019525000.590.000.450.000.00%2018.64%
1,955.00PCLN170602C0195500030.850.501.600.000.00%1124.23%
1,957.50PCLN170602C019575000.680.000.450.000.00%1119.50%
1,960.00PCLN170602C019600001.620.001.300.000.00%1324.15%
1,965.00PCLN170602C019650001.460.001.500.000.00%1225.87%
1,970.00PCLN170602C019700000.100.000.700.000.00%101023.22%
1,975.00PCLN170602C019750002.300.001.550.000.00%1627.99%
1,977.50PCLN170602C019775000.100.000.10-4.70-97.92%1118.65%
1,985.00PCLN170602C0198500021.500.001.650.000.00%1130.28%
1,990.00PCLN170602C019900000.510.000.700.000.00%1426.66%
2,000.00PCLN170602C020000000.460.000.050.000.00%14520.22%
2,010.00PCLN170602C0201000019.2613.1015.400.000.00%1662.24%
2,020.00PCLN170602C0202000010.3211.2012.706.1672.47%254560.97%
2,025.00PCLN170602C020250002.801.104.300.000.00%1146.41%
2,030.00PCLN170602C020300001.000.001.650.000.00%1138.57%
2,035.00PCLN170602C020350002.450.653.900.000.00%1147.33%
2,040.00PCLN170602C020400007.738.0010.000.000.00%10060.24%
2,042.50PCLN170602C020425002.250.553.700.000.00%1148.22%
2,045.00PCLN170602C0204500011.007.409.400.000.00%2260.14%
2,047.50PCLN170602C020475002.100.503.700.000.00%1149.20%
2,050.00PCLN170602C020500002.050.753.400.000.00%1148.76%
2,052.50PCLN170602C020525009.606.408.007.60380.00%1159.20%
2,057.50PCLN170602C020575001.900.553.100.000.00%1149.18%
2,062.50PCLN170602C020625001.600.503.100.000.00%1150.12%
2,070.00PCLN170602C020700005.704.606.002.8096.55%1158.18%
2,080.00PCLN170602C020800000.610.001.400.000.00%1145.87%
2,090.00PCLN170602C020900000.100.001.650.000.00%4448.88%
2,100.00PCLN170602C021000003.002.703.900.000.00%2357.68%
2,150.00PCLN170602C021500002.100.802.650.000.00%1358.98%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
1,350.00PCLN170602P013500000.690.000.650.000.00%1298.05%
1,370.00PCLN170602P013700002.350.353.000.000.00%11116.09%
1,380.00PCLN170602P013800001.200.102.75-0.35-22.58%12111.01%
1,390.00PCLN170602P013900001.350.052.850.000.00%10108.94%
1,400.00PCLN170602P014000001.450.203.000.000.00%10108.18%
1,410.00PCLN170602P014100001.650.453.500.000.00%10109.35%
1,420.00PCLN170602P014200000.150.002.250.000.00%1198.29%
1,430.00PCLN170602P014300002.000.804.000.000.00%10107.95%
1,440.00PCLN170602P014400002.251.104.20-0.35-13.46%11107.30%
1,450.00PCLN170602P014500002.501.404.500.000.00%10106.84%
1,460.00PCLN170602P014600002.701.804.800.000.00%10106.48%
1,477.50PCLN170602P014775003.502.605.300.000.00%10105.63%
1,480.00PCLN170602P014800005.602.105.400.000.00%11103.94%
1,490.00PCLN170602P014900003.903.105.900.000.00%10105.10%
1,500.00PCLN170602P015000000.050.000.050.000.00%63753.52%
1,532.50PCLN170602P015325001.580.002.200.000.00%2273.55%
1,550.00PCLN170602P015500002.730.103.500.000.00%1175.55%
1,560.00PCLN170602P015600000.050.000.350.000.00%1253.52%
1,580.00PCLN170602P0158000011.109.0012.300.000.00%33101.06%
1,587.50PCLN170602P015875004.900.505.000.000.00%1172.57%
1,590.00PCLN170602P015900000.400.000.700.000.00%101252.44%
1,595.00PCLN170602P015950009.400.504.600.000.00%1169.80%
1,600.00PCLN170602P016000000.100.000.100.000.00%203543.95%
1,605.00PCLN170602P016050005.751.004.900.000.00%10569.41%
1,610.00PCLN170602P016100002.020.001.600.000.00%232354.59%
1,612.50PCLN170602P016125000.650.000.35-14.69-95.76%3348.29%
1,615.00PCLN170602P016150000.670.000.80-6.45-90.59%3953.59%
1,620.00PCLN170602P016200000.650.401.10-7.02-91.53%10452.08%
1,625.00PCLN170602P016250001.300.001.550.000.00%11051.34%
1,635.00PCLN170602P016350008.702.507.000.000.00%2269.10%
1,640.00PCLN170602P016400001.150.000.800.000.00%303148.61%
1,645.00PCLN170602P016450000.700.851.40-9.07-92.84%1350.24%
1,647.50PCLN170602P0164750024.7025.5029.500.000.00%10112.54%
1,660.00PCLN170602P016600001.430.001.100.000.00%7846.97%
1,665.00PCLN170602P016650000.850.001.450.000.00%5048.17%
1,667.50PCLN170602P016675001.100.651.40-1.75-61.40%1147.34%
1,670.00PCLN170602P016700000.800.451.20-0.48-37.50%22445.57%
1,675.00PCLN170602P016750002.260.002.000.000.00%101148.88%
1,680.00PCLN170602P016800002.470.001.250.000.00%77143.80%
1,685.00PCLN170602P016850007.252.654.500.000.00%606052.75%
1,687.50PCLN170602P016875001.560.352.300.000.00%6747.40%
1,690.00PCLN170602P016900000.150.000.50-0.44-74.58%116336.01%
1,692.50PCLN170602P016925004.702.954.800.000.00%1051.89%
1,695.00PCLN170602P016950000.430.000.350.0822.86%164233.35%
1,697.50PCLN170602P016975003.840.552.550.000.00%202046.11%
1,700.00PCLN170602P017000000.280.000.40-0.02-6.67%298133.06%
1,705.00PCLN170602P017050000.200.000.40-0.19-48.72%211732.15%
1,707.50PCLN170602P017075000.200.000.400.000.00%2031.69%
1,710.00PCLN170602P017100000.460.000.400.000.00%203831.23%
1,712.50PCLN170602P017125004.531.252.450.000.00%8542.26%
1,720.00PCLN170602P017200000.250.000.35-0.01-3.85%157928.86%
1,722.50PCLN170602P017225004.403.704.800.000.00%1246.95%
1,725.00PCLN170602P017250000.490.050.350.000.00%1213327.95%
1,727.50PCLN170602P017275006.301.654.100.000.00%81043.82%
1,730.00PCLN170602P017300000.580.000.450.035.45%420328.05%
1,732.50PCLN170602P017325004.994.505.80-2.71-35.19%5246.75%
1,735.00PCLN170602P017350000.760.000.500.000.00%1427.56%
1,737.50PCLN170602P0173750012.836.008.000.000.00%6650.03%
1,740.00PCLN170602P017400000.470.150.50-0.03-6.00%29926.61%
1,742.50PCLN170602P017425001.060.000.550.000.00%41026.54%
1,745.00PCLN170602P017450000.600.000.55-0.42-41.18%11526.06%
1,747.50PCLN170602P017475001.400.000.550.000.00%302525.59%
1,750.00PCLN170602P017500000.410.200.50-0.09-18.00%2110924.72%
1,752.50PCLN170602P017525000.410.200.50-0.74-64.35%34424.24%
1,755.00PCLN170602P017550000.480.200.60-0.17-26.15%22124.49%
1,757.50PCLN170602P017575001.600.200.500.000.00%21123.29%
1,760.00PCLN170602P017600000.670.200.55-0.05-6.94%28923.18%
1,762.50PCLN170602P017625001.560.250.65-1.23-78.85%3723.34%
1,765.00PCLN170602P017650000.650.300.65-0.15-18.75%192722.85%
1,767.50PCLN170602P017675004.050.150.750.000.00%153222.94%
1,770.00PCLN170602P017700000.630.400.65-0.06-8.70%35621.86%
1,772.50PCLN170602P017725000.750.400.70-11.88-94.06%8521.66%
1,775.00PCLN170602P017750000.650.500.75-0.38-36.89%214921.41%
1,777.50PCLN170602P017775001.200.000.750.000.00%1120.91%
1,780.00PCLN170602P017800000.650.500.65-0.10-13.33%1310419.87%
1,782.50PCLN170602P017825000.580.500.90-0.72-55.38%191020.59%
1,785.00PCLN170602P017850000.800.500.95-0.14-14.89%910920.29%
1,787.50PCLN170602P017875000.900.651.00-0.06-6.25%13319.97%
1,790.00PCLN170602P017900001.050.651.05-0.18-14.63%612819.63%
1,792.50PCLN170602P017925001.110.701.10-0.20-15.27%232219.28%
1,795.00PCLN170602P017950001.110.651.20-0.44-28.39%287019.09%
1,797.50PCLN170602P017975001.260.851.20-0.88-41.12%715118.54%
1,800.00PCLN170602P018000001.230.901.30-0.63-33.87%13720318.31%
1,802.50PCLN170602P018025001.461.051.45-0.53-26.63%124918.20%
1,805.00PCLN170602P018050001.601.151.55-0.45-21.95%155217.91%
1,807.50PCLN170602P018075001.611.251.70-0.74-31.49%82317.73%
1,810.00PCLN170602P018100001.791.351.80-0.66-26.94%20613917.39%
1,812.50PCLN170602P018125001.701.501.95-0.59-25.76%451617.14%
1,815.00PCLN170602P018150001.861.702.15-0.57-23.46%574616.98%
1,817.50PCLN170602P018175002.501.852.350.020.81%341716.77%
1,820.00PCLN170602P018200002.502.052.60-0.38-13.19%2267116.63%
1,822.50PCLN170602P018225003.082.302.85-0.32-9.41%25916.44%
1,825.00PCLN170602P018250002.902.553.20-1.20-29.27%16512016.38%
1,827.50PCLN170602P018275003.612.853.500.216.18%334116.18%
1,830.00PCLN170602P018300003.303.203.90-1.20-26.67%1138416.09%
1,832.50PCLN170602P018325003.953.504.30-1.35-25.47%132815.95%
1,835.00PCLN170602P018350005.023.904.70-0.01-0.20%619015.75%
1,837.50PCLN170602P018375005.604.405.200.000.00%214615.64%
1,840.00PCLN170602P018400005.134.905.50-1.65-24.34%6416515.21%
1,842.50PCLN170602P018425005.655.406.30-0.05-0.88%41715.37%
1,845.00PCLN170602P018450007.226.007.00-0.86-10.64%487815.33%
1,847.50PCLN170602P018475007.476.607.80-0.83-10.00%781415.33%
1,850.00PCLN170602P018500008.007.308.50-2.20-21.57%1398115.16%
1,852.50PCLN170602P018525008.718.209.40-1.34-13.33%222815.14%
1,855.00PCLN170602P018550009.509.0010.30-1.70-15.18%467015.05%
1,857.50PCLN170602P0185750012.0010.0011.20-0.30-2.44%341014.89%
1,860.00PCLN170602P0186000011.5511.0011.50-1.44-11.09%477914.03%
1,862.50PCLN170602P0186250013.8712.1013.600.000.00%475415.00%
1,865.00PCLN170602P0186500014.5013.3014.90-0.79-5.17%336015.04%
1,867.50PCLN170602P0186750016.5714.6016.30-0.08-0.48%351515.12%
1,870.00PCLN170602P0187000016.2915.8017.70-0.84-4.90%1301415.13%
1,872.50PCLN170602P0187250018.9017.2019.100.000.00%1115.06%
1,875.00PCLN170602P0187500020.4918.8020.802.9917.09%12615.25%
1,877.50PCLN170602P0187750054.7036.9040.500.000.00%201034.76%
1,880.00PCLN170602P0188000021.0022.1024.300.140.67%112215.55%
1,882.50PCLN170602P0188250060.0268.0073.000.000.00%1163.42%
1,885.00PCLN170602P0188500051.0024.7027.900.000.00%5515.71%
1,887.50PCLN170602P0188750039.9372.5077.000.000.00%20064.89%
1,890.00PCLN170602P0189000035.4528.2032.000.000.00%73016.25%
1,895.00PCLN170602P0189500060.1032.7036.700.000.00%1117.43%
1,900.00PCLN170602P0190000040.0037.7039.900.000.00%512216.27%
1,905.00PCLN170602P0190500060.0041.3045.500.000.00%2218.61%
1,910.00PCLN170602P0191000082.4098.50103.000.000.00%2278.23%
1,920.00PCLN170602P0192000055.1054.5059.50-35.10-38.91%1020.84%
1,925.00PCLN170602P01925000109.00113.00118.000.000.00%4583.98%
1,940.00PCLN170602P01940000118.50120.50125.5051.4776.79%1281.46%
1,942.50PCLN170602P0194250091.6077.3081.500.000.00%1025.14%
1,950.00PCLN170602P0195000099.1084.9089.000.000.00%1026.83%
1,960.00PCLN170602P01960000140.25140.00145.0057.4369.34%1188.06%
1,975.00PCLN170602P01975000150.00155.00160.000.000.00%2093.19%
1,982.50PCLN170602P01982500123.5096.00100.000.000.00%10100.00%
1,990.00PCLN170602P01990000156.35178.00183.000.000.00%20107.37%
2,000.00PCLN170602P02000000166.94188.00193.000.000.00%13110.67%