BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG190628C014500002019-06-04 9:33AM EDT1,450.00250.00323.00335.800.00-6573.62%
BKNG190628C014700002019-06-07 10:59AM EDT1,470.00348.10303.00315.800.00-1169.65%
BKNG190628C016000002019-06-05 3:01PM EDT1,600.00166.70176.40186.100.00-5544.81%
BKNG190628C016100002019-05-24 2:45PM EDT1,610.00119.90166.70176.400.00-1143.39%
BKNG190628C016400002019-06-05 9:34AM EDT1,640.00124.45137.20147.500.00--139.16%
BKNG190628C016500002019-06-10 11:19AM EDT1,650.00170.00127.80138.500.00-161938.57%
BKNG190628C016550002019-06-07 10:59AM EDT1,655.00169.90123.80134.000.00-3338.21%
BKNG190628C016600002019-06-05 9:33AM EDT1,660.00109.70118.50129.400.00--137.67%
BKNG190628C016675002019-06-04 9:35AM EDT1,667.5074.90111.70122.200.00-3436.42%
BKNG190628C016700002019-06-03 9:47AM EDT1,670.0049.50111.70118.900.00-3534.81%
BKNG190628C016725002019-06-14 1:51PM EDT1,672.50113.40111.50116.600.00-1134.52%
BKNG190628C016825002019-06-03 11:16AM EDT1,682.5044.97100.40107.600.00--133.55%
BKNG190628C016900002019-06-03 12:58PM EDT1,690.0032.1094.70101.000.00-2532.90%
BKNG190628C016950002019-06-07 1:11PM EDT1,695.00105.2090.4097.700.00-8733.64%
BKNG190628C017000002019-06-07 1:07PM EDT1,700.00102.9686.2092.700.00-2332.42%
BKNG190628C017050002019-06-07 1:07PM EDT1,705.0098.0281.9088.500.00-2232.04%
BKNG190628C017100002019-06-04 9:48AM EDT1,710.0043.0077.8084.400.00-1431.71%
BKNG190628C017150002019-06-04 11:23AM EDT1,715.0054.5073.8080.100.00-6731.12%
BKNG190628C017200002019-06-10 11:11AM EDT1,720.00103.2268.3075.400.00-1630.10%
BKNG190628C017250002019-06-10 11:11AM EDT1,725.0099.0664.3072.500.00-1130.74%
BKNG190628C017300002019-06-04 9:48AM EDT1,730.0033.7062.1068.600.00-11130.36%
BKNG190628C017400002019-06-14 12:11PM EDT1,740.0068.3055.4061.600.00-211130.09%
BKNG190628C017450002019-06-04 9:33AM EDT1,745.0025.2851.2056.900.00-102528.84%
BKNG190628C017500002019-06-17 11:00AM EDT1,750.0053.1148.1053.40-9.72-15.47%104428.54%
BKNG190628C017525002019-06-04 9:32AM EDT1,752.5020.6645.6051.400.00-101628.16%
BKNG190628C017550002019-06-12 9:49AM EDT1,755.0092.0444.3050.100.00-32828.33%
BKNG190628C017575002019-06-04 9:33AM EDT1,757.5019.5543.2047.400.00-101127.35%
BKNG190628C017600002019-06-14 3:27PM EDT1,760.0049.9042.2047.500.00-52128.60%
BKNG190628C017625002019-06-03 10:23AM EDT1,762.5012.5340.9044.700.00-1327.51%
BKNG190628C017650002019-06-05 2:32PM EDT1,765.0044.0038.3043.100.00-11127.36%
BKNG190628C017700002019-06-14 3:36PM EDT1,770.0043.0536.8038.700.00-61326.05%
BKNG190628C017725002019-05-22 9:45AM EDT1,772.5046.8033.9038.500.00-1526.94%
BKNG190628C017750002019-06-17 11:21AM EDT1,775.0038.0034.1036.30-0.57-1.48%2626.23%
BKNG190628C017775002019-06-14 1:11PM EDT1,777.5041.0032.7034.700.00-121225.98%
BKNG190628C017800002019-06-17 9:59AM EDT1,780.0039.3031.4033.20-37.19-48.62%21225.78%
BKNG190628C017850002019-06-17 11:35AM EDT1,785.0030.2528.5032.40-42.44-58.38%3727.02%
BKNG190628C017900002019-06-13 2:36PM EDT1,790.0063.0526.5028.100.00-181725.44%
BKNG190628C017950002019-06-14 3:16PM EDT1,795.0031.0024.1027.800.00-21026.90%
BKNG190628C018000002019-06-17 12:22PM EDT1,800.0022.6522.3023.70-6.70-22.83%142925.27%
BKNG190628C018100002019-06-17 11:47AM EDT1,810.0018.6018.4021.60-9.20-33.09%3726.60%
BKNG190628C018150002019-06-17 9:30AM EDT1,815.0020.9816.5017.90-28.32-57.44%1924.95%
BKNG190628C018200002019-06-17 9:49AM EDT1,820.0020.5015.0018.20+0.43+2.14%11726.56%
BKNG190628C018250002019-06-14 2:42PM EDT1,825.0020.5513.5014.700.00-202724.80%
BKNG190628C018300002019-06-13 2:45PM EDT1,830.0026.1012.5015.400.00-13026.68%
BKNG190628C018350002019-06-12 9:50AM EDT1,835.0025.0010.8013.900.00-12126.52%
BKNG190628C018400002019-06-17 12:56PM EDT1,840.009.709.9010.50-3.80-28.15%311724.38%
BKNG190628C018500002019-06-17 10:53AM EDT1,850.009.868.008.90-2.26-18.65%12624.85%
BKNG190628C018550002019-06-13 9:53AM EDT1,855.0024.907.008.700.00-1625.66%
BKNG190628C018600002019-06-14 3:54PM EDT1,860.009.706.307.200.00-31924.90%
BKNG190628C018700002019-06-17 12:33PM EDT1,870.005.755.007.20-17.25-75.00%11126.83%
BKNG190628C018800002019-06-17 12:33PM EDT1,880.004.813.904.70-1.73-26.45%31525.16%
BKNG190628C018850002019-06-13 11:28AM EDT1,885.0019.833.504.200.00-81525.21%
BKNG190628C018900002019-06-17 9:30AM EDT1,890.004.903.203.70-0.89-15.37%101625.17%
BKNG190628C018950002019-06-10 12:15PM EDT1,895.0010.502.753.400.00-81025.42%
BKNG190628C019000002019-06-14 1:51PM EDT1,900.005.332.554.200.00-222427.67%
BKNG190628C019100002019-06-17 1:03PM EDT1,910.002.021.902.55-2.38-54.09%121825.94%
BKNG190628C019200002019-06-14 1:51PM EDT1,920.003.831.502.150.00-211726.40%
BKNG190628C019300002019-06-13 3:12PM EDT1,930.005.801.052.150.00-251227.81%
BKNG190628C019400002019-06-10 12:18PM EDT1,940.003.020.552.450.00-15130.00%
BKNG190628C019500002019-06-14 1:06PM EDT1,950.002.400.652.750.00-1232.17%
BKNG190628C019600002019-06-13 11:11AM EDT1,960.004.840.501.600.00-11430.14%
BKNG190628C019800002019-06-13 10:07AM EDT1,980.002.690.201.350.00-1331.71%
BKNG190628C020000002019-06-14 3:02PM EDT2,000.002.110.001.150.00-1533.23%
BKNG190628C020100002019-05-29 1:27PM EDT2,010.000.650.001.050.00-1733.90%
BKNG190628C020200002019-05-22 11:15AM EDT2,020.001.500.001.700.00-4937.98%
BKNG190628C020700002019-05-31 1:42PM EDT2,070.000.200.000.800.00-1839.01%
BKNG190628C020800002019-06-07 3:57PM EDT2,080.000.520.000.800.00-3240.06%
BKNG190628C021800002019-06-06 2:25PM EDT2,180.000.150.000.700.00-2349.22%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG190628P012400002019-06-13 1:23PM EDT1,240.000.100.000.700.00-105477.93%
BKNG190628P012500002019-06-13 9:41AM EDT1,250.000.150.002.150.00-101287.62%
BKNG190628P012600002019-06-04 10:26AM EDT1,260.000.400.001.650.00--182.89%
BKNG190628P012800002019-06-04 10:26AM EDT1,280.000.650.000.700.00--171.68%
BKNG190628P012900002019-06-04 10:26AM EDT1,290.001.420.000.700.00--270.17%
BKNG190628P013000002019-06-03 1:22PM EDT1,300.001.250.000.700.00-2406068.65%
BKNG190628P013500002019-06-12 9:45AM EDT1,350.000.680.051.500.00-18367.43%
BKNG190628P013700002019-06-10 10:47AM EDT1,370.002.700.004.300.00-151374.75%
BKNG190628P013800002019-06-13 10:15AM EDT1,380.000.430.000.450.00-2022354.00%
BKNG190628P013900002019-06-10 10:47AM EDT1,390.002.120.000.750.00-92855.76%
BKNG190628P014000002019-06-17 12:08PM EDT1,400.000.300.000.40-0.05-14.29%215050.59%
BKNG190628P014100002019-06-10 3:58PM EDT1,410.002.400.001.850.00-53459.42%
BKNG190628P014300002019-06-10 10:47AM EDT1,430.002.800.001.500.00-103354.64%
BKNG190628P014500002019-06-17 9:30AM EDT1,450.000.920.004.50-0.85-48.02%105861.19%
BKNG190628P014700002019-06-13 3:51PM EDT1,470.000.770.001.100.00-11951.34%
BKNG190628P014800002019-06-13 10:15AM EDT1,480.000.960.000.500.00-2011144.53%
BKNG190628P014900002019-06-17 12:24PM EDT1,490.000.500.000.55-0.29-36.71%111543.65%
BKNG190628P015000002019-06-17 12:23PM EDT1,500.000.500.150.60-0.50-50.00%218842.70%
BKNG190628P015100002019-06-07 11:39AM EDT1,510.001.730.251.450.00-31247.13%
BKNG190628P015200002019-06-07 10:59AM EDT1,520.003.860.401.500.00-1045.79%
BKNG190628P015300002019-06-14 9:58AM EDT1,530.002.160.501.650.00-1844.90%
BKNG190628P015400002019-06-11 12:25PM EDT1,540.001.480.604.200.00-11251.98%
BKNG190628P015500002019-06-04 1:50PM EDT1,550.004.900.502.000.00-2343.13%
BKNG190628P015700002019-06-17 10:26AM EDT1,570.001.700.802.50-1.38-44.81%21941.56%
BKNG190628P015800002019-06-14 2:14PM EDT1,580.002.990.902.850.00-12640.93%
BKNG190628P015900002019-06-17 12:19PM EDT1,590.001.701.154.60-0.85-33.33%14043.64%
BKNG190628P016000002019-06-17 12:20PM EDT1,600.001.881.402.95-1.63-46.44%113237.71%
BKNG190628P016100002019-06-17 9:39AM EDT1,610.003.281.952.70-0.82-20.00%12535.27%
BKNG190628P016200002019-06-17 9:30AM EDT1,620.004.252.302.90-6.58-60.76%13534.06%
BKNG190628P016300002019-06-06 11:47AM EDT1,630.0010.002.653.300.00-3833.27%
BKNG190628P016400002019-06-14 2:55PM EDT1,640.005.863.103.700.00-21032.35%
BKNG190628P016500002019-06-17 11:02AM EDT1,650.004.503.704.40-2.40-34.78%51031.89%
BKNG190628P016550002019-06-14 12:35PM EDT1,655.007.353.904.600.00-1831.31%
BKNG190628P016600002019-06-13 9:57AM EDT1,660.004.753.804.900.00-2630.88%
BKNG190628P016650002019-06-07 1:12PM EDT1,665.008.304.305.400.00-31030.74%
BKNG190628P016700002019-06-12 10:28AM EDT1,670.008.504.505.900.00-72930.54%
BKNG190628P016750002019-06-10 10:37AM EDT1,675.007.245.506.900.00-2931.00%
BKNG190628P016800002019-06-12 10:28AM EDT1,680.009.706.106.600.00-1229.52%
BKNG190628P016900002019-06-14 3:45PM EDT1,690.0010.537.108.600.00-41230.04%
BKNG190628P016950002019-06-17 10:58AM EDT1,695.009.007.809.30-1.00-10.00%5629.77%
BKNG190628P017000002019-06-17 1:31PM EDT1,700.008.608.409.50-4.87-36.15%62128.86%
BKNG190628P017050002019-06-17 11:11AM EDT1,705.0010.409.0010.50-4.60-30.67%4728.84%
BKNG190628P017100002019-06-17 9:39AM EDT1,710.0014.369.6010.80+2.24+18.48%14627.97%
BKNG190628P017150002019-06-10 12:29PM EDT1,715.0014.0610.6012.000.00-2428.02%
BKNG190628P017200002019-06-14 12:01PM EDT1,720.0014.5012.1013.100.00-13227.88%
BKNG190628P017250002019-06-13 11:34AM EDT1,725.0010.0013.0014.700.00-1628.14%
BKNG190628P017275002019-06-12 12:00PM EDT1,727.5017.4013.4014.700.00-2427.47%
BKNG190628P017300002019-06-17 10:40AM EDT1,730.0016.9014.1015.40-3.10-15.50%42527.46%
BKNG190628P017325002019-06-14 12:03PM EDT1,732.5019.0414.5016.200.00-1327.51%
BKNG190628P017350002019-06-13 11:04AM EDT1,735.0010.0515.2016.700.00-22927.27%
BKNG190628P017400002019-06-17 11:12AM EDT1,740.0019.3016.9018.00-2.80-12.67%71327.00%
BKNG190628P017425002019-06-04 1:53PM EDT1,742.5046.2017.1018.700.00-1426.88%
BKNG190628P017450002019-06-14 11:13AM EDT1,745.0020.0018.1019.700.00-2327.00%
BKNG190628P017475002019-06-14 12:03PM EDT1,747.5023.0418.8020.700.00-1127.09%
BKNG190628P017500002019-06-17 11:24AM EDT1,750.0022.4020.0021.40-5.48-19.66%11026.90%
BKNG190628P017525002019-06-17 10:40AM EDT1,752.5023.4020.6022.40-11.00-31.98%11326.95%
BKNG190628P017550002019-06-13 9:55AM EDT1,755.0016.5021.2023.300.00-1726.89%
BKNG190628P017600002019-06-17 11:27AM EDT1,760.0026.5023.3024.90+4.20+18.83%1926.54%
BKNG190628P017650002019-06-17 12:11PM EDT1,765.0028.0225.0027.10+12.31+78.36%2426.59%
BKNG190628P017700002019-06-17 12:11PM EDT1,770.0031.3827.2028.90-4.52-12.59%22926.23%
BKNG190628P017800002019-06-17 10:26AM EDT1,780.0036.3130.8035.00+17.41+92.12%11027.19%
BKNG190628P017850002019-06-17 10:31AM EDT1,785.0037.6034.1036.10-5.60-12.96%5226.03%