BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG190524C012200002019-05-07 3:05PM EDT1,220.00563.100.000.000.00--00.00%
BKNG190524C015500002019-05-23 12:25PM EDT1,550.00164.380.000.000.00-200.00%
BKNG190524C016625002019-05-10 10:59AM EDT1,662.50135.000.000.000.00-300.00%
BKNG190524C016700002019-05-22 9:32AM EDT1,670.00100.100.000.000.00-100.00%
BKNG190524C016750002019-05-10 10:29AM EDT1,675.00133.300.000.000.00-100.00%
BKNG190524C016775002019-05-20 11:37AM EDT1,677.5076.350.000.000.00-100.00%
BKNG190524C016800002019-05-23 3:55PM EDT1,680.0040.000.000.000.00-1000.00%
BKNG190524C016850002019-05-23 1:55PM EDT1,685.0030.900.000.000.00-100.00%
BKNG190524C016875002019-05-22 9:32AM EDT1,687.5083.500.000.000.00-100.00%
BKNG190524C017000002019-05-23 3:55PM EDT1,700.0023.000.000.000.00-4300.00%
BKNG190524C017200002019-05-23 3:45PM EDT1,720.009.310.000.000.00-6600.78%
BKNG190524C017375002019-05-23 3:57PM EDT1,737.503.900.000.000.00-2306.25%
BKNG190524C017450002019-05-23 3:59PM EDT1,745.002.500.000.000.00-3206.25%
BKNG190524C017475002019-05-23 2:39PM EDT1,747.501.750.000.000.00-506.25%
BKNG190524C017700002019-05-23 3:44PM EDT1,770.000.830.000.000.00-57012.50%
BKNG190524C017725002019-05-23 3:38PM EDT1,772.500.650.300.000.00-41012.50%
BKNG190524C017750002019-05-23 3:58PM EDT1,775.000.500.000.000.00-31012.50%
BKNG190524C017775002019-05-23 12:29PM EDT1,777.500.790.150.000.00-7012.50%
BKNG190524C017875002019-05-23 10:31AM EDT1,787.500.950.000.000.00-9012.50%
BKNG190524C017950002019-05-23 3:57PM EDT1,795.000.200.000.000.00-33012.50%
BKNG190524C017975002019-05-22 3:14PM EDT1,797.501.550.000.000.00-2012.50%
BKNG190524C018025002019-05-23 2:47PM EDT1,802.500.160.000.000.00-2025.00%
BKNG190524C018125002019-05-23 3:37PM EDT1,812.500.200.000.000.00-13025.00%
BKNG190524C018225002019-05-22 12:44PM EDT1,822.500.700.000.000.00-31025.00%
BKNG190524C018275002019-05-21 10:46AM EDT1,827.502.850.000.000.00-2025.00%
BKNG190524C018325002019-05-21 3:49PM EDT1,832.501.500.000.000.00-5025.00%
BKNG190524C018425002019-05-22 12:18PM EDT1,842.500.720.000.000.00-2025.00%
BKNG190524C018475002019-05-17 3:16PM EDT1,847.504.100.000.000.00-4025.00%
BKNG190524C018525002019-05-21 10:23AM EDT1,852.502.480.000.000.00-2025.00%
BKNG190524C018575002019-05-23 3:20PM EDT1,857.500.050.000.000.00-2025.00%
BKNG190524C018650002019-05-20 12:57PM EDT1,865.000.560.000.000.00-27025.00%
BKNG190524C018750002019-05-22 10:05AM EDT1,875.000.120.000.000.00-2025.00%
BKNG190524C018775002019-05-23 9:52AM EDT1,877.501.050.000.000.00-1025.00%
BKNG190524C018800002019-05-22 2:07PM EDT1,880.000.420.000.000.00-1025.00%
BKNG190524C018850002019-05-21 10:19AM EDT1,885.001.980.000.000.00-5025.00%
BKNG190524C018875002019-05-14 12:32PM EDT1,887.503.600.000.000.00-1025.00%
BKNG190524C018925002019-05-15 12:29PM EDT1,892.501.170.000.000.00-1025.00%
BKNG190524C019075002019-05-16 12:15PM EDT1,907.500.760.000.000.00-1050.00%
BKNG190524C019175002019-05-07 3:05PM EDT1,917.5017.900.000.000.00--050.00%
BKNG190524C019225002019-05-08 12:27PM EDT1,922.5010.800.000.000.00--050.00%
BKNG190524C019650002019-05-16 10:15AM EDT1,965.000.560.600.000.00-10108.30%
BKNG190524C019850002019-04-30 3:55PM EDT1,985.0017.300.150.000.00--099.22%
BKNG190524C020700002019-05-01 12:33PM EDT2,070.005.420.000.000.00-8050.00%
BKNG190524C020900002019-05-09 10:36AM EDT2,090.000.700.000.000.00-10050.00%
BKNG190524C021200002019-05-06 12:36PM EDT2,120.001.150.000.000.00-14050.00%
BKNG190524C021300002019-05-07 3:41PM EDT2,130.000.950.000.000.00-1050.00%
BKNG190524C023000002019-05-09 3:27PM EDT2,300.000.090.000.000.00--050.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG190524P012000002019-05-16 10:19AM EDT1,200.000.050.000.000.00-37050.00%
BKNG190524P012100002019-05-10 3:14PM EDT1,210.000.300.000.000.00-125050.00%
BKNG190524P012200002019-05-13 12:40PM EDT1,220.000.200.000.000.00-10050.00%
BKNG190524P012300002019-05-15 3:47PM EDT1,230.000.150.000.000.00-2050.00%
BKNG190524P012600002019-05-01 2:25PM EDT1,260.001.630.000.000.00--050.00%
BKNG190524P012700002019-05-02 3:59PM EDT1,270.001.700.000.000.00--050.00%
BKNG190524P012900002019-05-07 10:24AM EDT1,290.001.040.000.000.00-20050.00%
BKNG190524P013000002019-05-07 9:49AM EDT1,300.000.980.000.000.00-6050.00%
BKNG190524P013100002019-05-15 12:10PM EDT1,310.000.420.000.000.00-2050.00%
BKNG190524P013300002019-05-10 12:55PM EDT1,330.001.000.000.000.00-1050.00%
BKNG190524P013500002019-05-10 11:48AM EDT1,350.001.000.000.000.00-3050.00%
BKNG190524P013600002019-05-10 1:31PM EDT1,360.001.000.000.000.00-9050.00%
BKNG190524P013700002019-05-10 1:28PM EDT1,370.001.050.000.000.00-30050.00%
BKNG190524P013750002019-05-15 10:24AM EDT1,375.000.350.000.000.00-6050.00%
BKNG190524P013800002019-05-20 9:58AM EDT1,380.000.100.000.000.00-272050.00%
BKNG190524P013900002019-05-15 3:47PM EDT1,390.000.250.000.000.00-6050.00%
BKNG190524P014000002019-05-20 10:41AM EDT1,400.000.050.000.000.00-11050.00%
BKNG190524P014050002019-05-10 3:20PM EDT1,405.000.850.000.000.00-2050.00%
BKNG190524P014100002019-05-10 10:14AM EDT1,410.002.240.000.000.00-18050.00%
BKNG190524P014200002019-05-10 9:31AM EDT1,420.004.960.000.000.00-5050.00%
BKNG190524P014500002019-05-14 11:54AM EDT1,450.000.770.000.000.00-2050.00%
BKNG190524P015750002019-05-14 9:44AM EDT1,575.001.750.000.000.00-2025.00%
BKNG190524P016025002019-05-23 3:57PM EDT1,602.500.350.000.000.00-9025.00%
BKNG190524P016050002019-05-10 9:30AM EDT1,605.003.800.000.000.00-1025.00%
BKNG190524P016425002019-05-23 1:01PM EDT1,642.500.930.000.000.00-1012.50%
BKNG190524P017050002019-05-23 3:25PM EDT1,705.008.500.000.000.00-7803.13%
BKNG190524P017150002019-05-23 3:31PM EDT1,715.009.670.000.000.00-7200.78%
BKNG190524P017275002019-05-23 1:39PM EDT1,727.5023.610.000.000.00-3200.00%
BKNG190524P017550002019-05-23 3:26PM EDT1,755.0041.500.000.000.00-800.00%
BKNG190524P017575002019-05-23 9:59AM EDT1,757.5032.000.000.000.00-100.00%
BKNG190524P017725002019-05-23 9:46AM EDT1,772.5045.390.000.000.00-200.00%
BKNG190524P017800002019-05-23 3:50PM EDT1,780.0069.050.000.000.00-500.00%
BKNG190524P017975002019-05-23 11:53AM EDT1,797.5073.750.000.000.00-100.00%
BKNG190524P018025002019-05-21 9:58AM EDT1,802.5037.930.000.000.00-1200.00%
BKNG190524P018075002019-05-22 11:50AM EDT1,807.5083.700.000.000.00-100.00%
BKNG190524P018125002019-05-23 9:51AM EDT1,812.5089.000.000.000.00-100.00%
BKNG190524P018175002019-05-17 3:20PM EDT1,817.5033.000.000.000.00-200.00%
BKNG190524P018225002019-05-23 9:51AM EDT1,822.5099.000.000.000.00-100.00%
BKNG190524P018275002019-05-02 11:23AM EDT1,827.5070.730.000.000.00--00.00%
BKNG190524P018325002019-05-20 11:26AM EDT1,832.5082.700.000.000.00-500.00%
BKNG190524P018525002019-05-15 10:36AM EDT1,852.5073.000.000.000.00-100.00%
BKNG190524P018575002019-05-22 9:36AM EDT1,857.5090.600.000.000.00-100.00%
BKNG190524P018625002019-05-22 2:29PM EDT1,862.50106.590.000.000.00-500.00%
BKNG190524P018650002019-05-21 3:46PM EDT1,865.0086.780.000.000.00-100.00%
BKNG190524P018700002019-05-21 3:46PM EDT1,870.0091.750.000.000.00-200.00%
BKNG190524P018775002019-05-21 3:45PM EDT1,877.5099.380.000.000.00-100.00%
BKNG190524P018875002019-05-08 9:52AM EDT1,887.50140.600.000.000.00--00.00%
BKNG190524P018925002019-05-21 3:44PM EDT1,892.50114.250.000.000.00-100.00%
BKNG190524P018950002019-05-10 10:52AM EDT1,895.00100.100.000.000.00-100.00%
BKNG190524P019125002019-05-08 9:53AM EDT1,912.50159.400.000.000.00--00.00%
BKNG190524P019250002019-05-21 3:00PM EDT1,925.00149.920.000.000.00-400.00%
BKNG190524P019325002019-05-10 9:40AM EDT1,932.50118.600.000.000.00-100.00%
BKNG190524P019375002019-05-09 12:56PM EDT1,937.50212.410.000.000.00--00.00%
BKNG190524P019400002019-05-13 11:26AM EDT1,940.00154.280.000.000.00-100.00%
BKNG190524P019450002019-05-13 11:26AM EDT1,945.00159.220.000.000.00-100.00%
BKNG190524P019500002019-05-13 2:31PM EDT1,950.00172.650.000.000.00-200.00%
BKNG190524P020250002019-05-10 9:30AM EDT2,025.00186.800.000.000.00-1-0.00%