BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG190920C010000002019-08-16 12:29PM EDT1,000.00920.770.000.000.00-200.00%
BKNG190920C011200002019-08-19 12:09AM EDT1,120.00805.100.000.000.00---0.00%
BKNG190920C016000002019-08-07 10:13AM EDT1,600.00210.000.000.000.00--00.00%
BKNG190920C016800002019-08-19 12:09AM EDT1,680.00257.500.000.000.00--00.00%
BKNG190920C017000002019-08-12 1:16PM EDT1,700.00216.800.000.000.00-100.00%
BKNG190920C017200002019-08-19 12:09AM EDT1,720.00203.810.000.000.00--00.00%
BKNG190920C017500002019-08-08 10:08AM EDT1,750.00215.100.000.000.00-100.00%
BKNG190920C017600002019-08-07 2:46PM EDT1,760.00115.930.000.000.00--00.00%
BKNG190920C017700002019-08-08 3:57PM EDT1,770.00187.540.000.000.00--00.00%
BKNG190920C017800002019-08-09 2:57PM EDT1,780.00164.000.000.000.00-100.00%
BKNG190920C017850002019-08-07 12:11PM EDT1,785.0098.000.000.000.00--00.00%
BKNG190920C017900002019-08-05 3:20PM EDT1,790.0091.000.000.000.00-400.00%
BKNG190920C017950002019-08-07 3:36PM EDT1,795.00100.000.000.000.00-300.00%
BKNG190920C018000002019-08-15 2:29PM EDT1,800.00128.700.000.000.00-500.00%
BKNG190920C018050002019-08-08 3:57PM EDT1,805.00157.420.000.000.00-800.00%
BKNG190920C018100002019-08-08 10:05AM EDT1,810.00124.570.000.000.00-1000.00%
BKNG190920C018150002019-08-07 3:07PM EDT1,815.0085.550.000.000.00-200.00%
BKNG190920C018200002019-08-15 3:38PM EDT1,820.00124.600.000.000.00-400.00%
BKNG190920C018250002019-08-07 3:41PM EDT1,825.0086.000.000.000.00-1100.00%
BKNG190920C018300002019-08-08 1:06PM EDT1,830.00149.500.000.000.00-500.00%
BKNG190920C018350002019-08-09 2:07PM EDT1,835.00118.160.000.000.00-100.00%
BKNG190920C018400002019-08-15 3:38PM EDT1,840.00108.500.000.000.00-200.00%
BKNG190920C018450002019-08-15 2:29PM EDT1,845.0099.200.000.000.00-500.00%
BKNG190920C018500002019-08-16 2:24PM EDT1,850.00105.970.000.000.00-100.00%
BKNG190920C018550002019-08-15 10:46AM EDT1,855.0083.570.000.000.00-100.00%
BKNG190920C018600002019-08-14 12:26PM EDT1,860.0091.400.000.000.00-300.00%
BKNG190920C018650002019-08-15 3:38PM EDT1,865.0092.400.000.000.00-400.00%
BKNG190920C018700002019-08-16 2:30PM EDT1,870.0090.900.000.000.00-100.00%
BKNG190920C018750002019-08-16 2:30PM EDT1,875.0087.700.000.000.00-100.00%
BKNG190920C018800002019-08-16 3:42PM EDT1,880.0082.210.000.000.00-100.00%
BKNG190920C018850002019-08-12 10:31AM EDT1,885.0082.500.000.000.00-100.00%
BKNG190920C018900002019-08-15 1:17PM EDT1,890.0063.930.000.000.00-6400.00%
BKNG190920C018950002019-08-15 3:38PM EDT1,895.0073.900.000.000.00-300.00%
BKNG190920C019000002019-08-16 3:56PM EDT1,900.0074.000.000.000.00-800.00%
BKNG190920C019050002019-08-15 2:52PM EDT1,905.0070.600.000.000.00-800.00%
BKNG190920C019100002019-08-16 10:04AM EDT1,910.0061.590.000.000.00-300.00%
BKNG190920C019150002019-08-16 11:44AM EDT1,915.0064.000.000.000.00-1100.00%
BKNG190920C019200002019-08-16 3:06PM EDT1,920.0061.700.000.000.00-1300.00%
BKNG190920C019250002019-08-16 2:14PM EDT1,925.0058.100.000.000.00-2800.10%
BKNG190920C019300002019-08-16 12:50PM EDT1,930.0058.000.000.000.00-800.39%
BKNG190920C019350002019-08-15 10:55AM EDT1,935.0040.730.000.000.00-200.39%
BKNG190920C019400002019-08-16 3:06PM EDT1,940.0050.700.000.000.00-1300.78%
BKNG190920C019450002019-08-16 10:04AM EDT1,945.0043.990.000.000.00-200.78%
BKNG190920C019500002019-08-16 3:53PM EDT1,950.0044.500.000.000.00-800.78%
BKNG190920C019550002019-08-16 10:04AM EDT1,955.0039.700.000.000.00-201.56%
BKNG190920C019600002019-08-16 11:11AM EDT1,960.0045.100.000.000.00-901.56%
BKNG190920C019650002019-08-16 9:51AM EDT1,965.0036.100.000.000.00-101.56%
BKNG190920C019700002019-08-16 2:22PM EDT1,970.0037.000.000.000.00-3001.56%
BKNG190920C019750002019-08-16 9:36AM EDT1,975.0039.200.000.000.00-1001.56%
BKNG190920C019800002019-08-16 11:11AM EDT1,980.0036.200.000.000.00-301.56%
BKNG190920C019850002019-08-15 3:25PM EDT1,985.0033.200.000.000.00-201.56%
BKNG190920C019900002019-08-16 11:11AM EDT1,990.0032.300.000.000.00-403.13%
BKNG190920C019950002019-08-15 3:18PM EDT1,995.0030.400.000.000.00-103.13%
BKNG190920C020000002019-08-16 12:45PM EDT2,000.0026.680.000.000.00-1303.13%
BKNG190920C020100002019-08-16 11:09AM EDT2,010.0025.900.000.000.00-2303.13%
BKNG190920C020200002019-08-16 3:43PM EDT2,020.0018.700.000.000.00-803.13%
BKNG190920C020300002019-08-16 2:43PM EDT2,030.0017.200.000.000.00-903.13%
BKNG190920C020400002019-08-16 3:54PM EDT2,040.0014.740.000.000.00-303.13%
BKNG190920C020500002019-08-16 3:37PM EDT2,050.0012.170.000.000.00-103.13%
BKNG190920C020600002019-08-16 3:54PM EDT2,060.0011.000.000.000.00-503.13%
BKNG190920C020700002019-08-16 9:30AM EDT2,070.0011.770.000.000.00-1006.25%
BKNG190920C020800002019-08-16 12:02PM EDT2,080.008.600.000.000.00-306.25%
BKNG190920C020900002019-08-15 2:45PM EDT2,090.007.800.000.000.00-706.25%
BKNG190920C021000002019-08-16 2:22PM EDT2,100.006.250.000.000.00-2706.25%
BKNG190920C021100002019-08-16 3:55PM EDT2,110.005.680.000.000.00-2506.25%
BKNG190920C021200002019-08-16 11:39AM EDT2,120.004.660.000.000.00-706.25%
BKNG190920C021300002019-08-15 3:24PM EDT2,130.004.290.000.000.00-1006.25%
BKNG190920C021400002019-08-15 12:23PM EDT2,140.002.490.000.000.00-106.25%
BKNG190920C021500002019-08-16 2:22PM EDT2,150.002.900.000.000.00-3306.25%
BKNG190920C021600002019-08-14 10:18AM EDT2,160.002.800.000.000.00-1206.25%
BKNG190920C021700002019-08-16 3:56PM EDT2,170.002.300.000.000.00-1106.25%
BKNG190920C021800002019-07-18 11:28AM EDT2,180.004.501.503.200.00-51125.33%
BKNG190920C021900002019-08-16 10:56AM EDT2,190.002.490.000.000.00-2206.25%
BKNG190920C022000002019-08-14 11:53AM EDT2,200.001.800.000.000.00-106.25%
BKNG190920C022100002019-08-16 10:30AM EDT2,210.001.680.000.000.00-1906.25%
BKNG190920C022200002019-08-14 11:29AM EDT2,220.001.330.000.000.00-506.25%
BKNG190920C022300002019-08-15 3:16PM EDT2,230.001.380.000.000.00-5012.50%
BKNG190920C022400002019-08-05 3:45PM EDT2,240.002.500.000.000.00--012.50%
BKNG190920C022500002019-08-15 11:58AM EDT2,250.000.100.000.000.00-5012.50%
BKNG190920C022600002019-06-26 3:56PM EDT2,260.003.904.105.400.00--034.36%
BKNG190920C022700002019-08-09 9:30AM EDT2,270.000.680.000.000.00-1012.50%
BKNG190920C022800002019-07-29 12:46PM EDT2,280.001.900.000.000.00-1012.50%
BKNG190920C022900002019-08-13 2:20PM EDT2,290.001.460.000.000.00-1012.50%
BKNG190920C023000002019-08-01 9:57AM EDT2,300.001.400.000.000.00-1012.50%
BKNG190920C023200002019-08-05 10:16AM EDT2,320.001.100.000.000.00--012.50%
BKNG190920C023600002019-08-05 10:17AM EDT2,360.000.750.000.000.00--012.50%
BKNG190920C024400002019-07-29 2:40PM EDT2,440.000.550.000.000.00--012.50%
BKNG190920C024600002019-07-29 2:40PM EDT2,460.000.450.000.000.00--012.50%
BKNG190920C024800002019-08-05 2:32PM EDT2,480.000.250.000.000.00-2012.50%
BKNG190920C025000002019-08-19 12:10AM EDT2,500.000.65-0.000.00--012.50%
BKNG190920C025600002019-08-05 2:32PM EDT2,560.000.150.000.000.00--012.50%
BKNG190920C026000002019-08-06 3:29PM EDT2,600.000.200.000.000.00-10012.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG190920P010000002019-08-13 12:08PM EDT1,000.000.240.000.000.00-53050.00%
BKNG190920P010200002019-08-13 12:10PM EDT1,020.000.270.000.000.00-21050.00%
BKNG190920P010400002019-08-13 12:08PM EDT1,040.000.250.000.000.00-52025.00%
BKNG190920P010600002019-08-13 12:10PM EDT1,060.000.280.000.000.00-20025.00%
BKNG190920P010800002019-08-14 12:17PM EDT1,080.000.320.000.000.00-1025.00%
BKNG190920P011000002019-08-12 2:44PM EDT1,100.000.550.000.000.00-3025.00%
BKNG190920P011200002019-08-15 9:51AM EDT1,120.000.380.000.000.00-5025.00%
BKNG190920P011400002019-08-15 9:51AM EDT1,140.000.390.000.000.00-5025.00%
BKNG190920P011600002019-08-15 3:05PM EDT1,160.000.400.000.000.00-27025.00%
BKNG190920P011800002019-08-16 3:56PM EDT1,180.000.250.000.000.00-27025.00%
BKNG190920P012000002019-08-16 3:54PM EDT1,200.000.310.000.000.00-1025.00%
BKNG190920P012200002019-08-15 10:39AM EDT1,220.000.840.000.000.00-4025.00%
BKNG190920P012400002019-08-16 3:55PM EDT1,240.000.400.000.000.00-2025.00%
BKNG190920P012600002019-08-07 3:47PM EDT1,260.000.770.000.000.00-1025.00%
BKNG190920P012700002019-08-16 10:49AM EDT1,270.000.690.000.000.00-10025.00%
BKNG190920P012800002019-08-15 10:15AM EDT1,280.000.710.000.000.00-1025.00%
BKNG190920P012900002019-08-16 10:48AM EDT1,290.001.650.000.000.00-19025.00%
BKNG190920P013000002019-08-14 1:26PM EDT1,300.001.110.000.000.00-2025.00%
BKNG190920P013100002019-08-16 12:40PM EDT1,310.000.980.000.000.00-45025.00%
BKNG190920P013200002019-08-13 2:05PM EDT1,320.000.830.050.000.00-34025.00%
BKNG190920P013300002019-08-16 10:49AM EDT1,330.000.800.150.000.00-40025.00%
BKNG190920P013400002019-08-15 3:55PM EDT1,340.002.050.000.000.00-1025.00%
BKNG190920P013500002019-08-16 10:49AM EDT1,350.000.930.000.000.00-10025.00%
BKNG190920P013600002019-08-15 9:40AM EDT1,360.001.580.000.000.00-20025.00%
BKNG190920P013700002019-08-16 1:31PM EDT1,370.001.030.000.000.00-10025.00%
BKNG190920P013800002019-08-13 2:05PM EDT1,380.000.890.000.000.00-58025.00%
BKNG190920P013900002019-08-13 3:03PM EDT1,390.002.470.000.000.00-15025.00%
BKNG190920P014000002019-08-15 1:07PM EDT1,400.001.850.000.000.00-3025.00%
BKNG190920P014100002019-08-16 3:55PM EDT1,410.001.880.000.000.00-2025.00%
BKNG190920P014200002019-08-16 10:51AM EDT1,420.001.450.000.000.00-1025.00%
BKNG190920P014300002019-08-16 12:02PM EDT1,430.001.700.000.000.00-8012.50%
BKNG190920P014400002019-08-16 12:05PM EDT1,440.001.800.000.000.00-25012.50%
BKNG190920P014500002019-08-16 12:23PM EDT1,450.001.900.000.000.00-13012.50%
BKNG190920P014600002019-08-16 1:43PM EDT1,460.001.900.000.000.00-44012.50%
BKNG190920P014700002019-08-16 12:17PM EDT1,470.002.100.000.000.00-7012.50%
BKNG190920P014800002019-08-16 3:34PM EDT1,480.002.100.000.000.00-15012.50%
BKNG190920P014900002019-08-09 11:03AM EDT1,490.002.200.000.000.00-4012.50%
BKNG190920P015000002019-08-16 1:50PM EDT1,500.002.000.000.000.00-29012.50%
BKNG190920P015100002019-08-08 1:43PM EDT1,510.003.200.000.000.00-2012.50%
BKNG190920P015200002019-08-16 3:19PM EDT1,520.002.200.000.000.00-20012.50%
BKNG190920P015300002019-08-08 12:50PM EDT1,530.003.300.000.000.00-10012.50%
BKNG190920P015400002019-08-16 11:22AM EDT1,540.002.860.000.000.00-6012.50%
BKNG190920P015500002019-08-09 11:35AM EDT1,550.004.500.000.000.00-2012.50%
BKNG190920P015600002019-08-12 11:27AM EDT1,560.004.570.000.000.00-1012.50%
BKNG190920P015700002019-08-13 1:26PM EDT1,570.003.320.000.000.00-5012.50%
BKNG190920P015800002019-08-16 3:19PM EDT1,580.003.310.000.000.00-21012.50%
BKNG190920P015900002019-08-14 2:20PM EDT1,590.006.600.000.000.00-1012.50%
BKNG190920P016000002019-08-16 10:08AM EDT1,600.004.500.000.000.00-2012.50%
BKNG190920P016100002019-08-13 12:54PM EDT1,610.006.700.000.000.00-5012.50%
BKNG190920P016200002019-08-14 2:03PM EDT1,620.007.500.000.000.00-6012.50%
BKNG190920P016300002019-08-14 2:03PM EDT1,630.007.300.000.000.00-3012.50%
BKNG190920P016400002019-08-14 2:05PM EDT1,640.007.900.000.000.00-3012.50%
BKNG190920P016500002019-08-16 2:22PM EDT1,650.005.450.000.000.00-6012.50%
BKNG190920P016600002019-08-13 3:15PM EDT1,660.009.000.000.000.00-6012.50%
BKNG190920P016700002019-08-14 2:36PM EDT1,670.009.940.000.000.00-1506.25%
BKNG190920P016800002019-08-16 11:40AM EDT1,680.007.130.000.000.00-106.25%
BKNG190920P016900002019-08-16 10:52AM EDT1,690.006.900.000.000.00-1006.25%
BKNG190920P017000002019-08-16 2:22PM EDT1,700.007.950.000.000.00-3206.25%
BKNG190920P017100002019-08-16 3:50PM EDT1,710.008.800.000.000.00-206.25%
BKNG190920P017200002019-08-14 12:30PM EDT1,720.0014.500.000.000.00-1206.25%
BKNG190920P017300002019-08-16 10:49AM EDT1,730.0010.000.000.000.00-1206.25%
BKNG190920P017400002019-08-16 12:47PM EDT1,740.0011.000.000.000.00-206.25%
BKNG190920P017500002019-08-15 2:35PM EDT1,750.0012.100.000.000.00-306.25%
BKNG190920P017600002019-08-16 3:54PM EDT1,760.0013.560.000.000.00-306.25%
BKNG190920P017700002019-08-16 3:37PM EDT1,770.0014.300.000.000.00-406.25%
BKNG190920P017750002019-08-12 2:41PM EDT1,775.0021.500.000.000.00-106.25%
BKNG190920P017800002019-08-16 3:54PM EDT1,780.0016.040.000.000.00-506.25%
BKNG190920P017850002019-08-15 1:55PM EDT1,785.0028.900.000.000.00-2006.25%
BKNG190920P017900002019-08-16 3:23PM EDT1,790.0018.000.000.000.00-406.25%
BKNG190920P017950002019-08-14 12:08PM EDT1,795.0025.310.000.000.00-203.13%
BKNG190920P018000002019-08-16 1:55PM EDT1,800.0018.800.000.000.00-2503.13%
BKNG190920P018050002019-08-15 2:35PM EDT1,805.0028.100.000.000.00-503.13%
BKNG190920P018100002019-08-16 11:32AM EDT1,810.0020.600.000.000.00-303.13%
BKNG190920P018150002019-08-13 9:33AM EDT1,815.0027.620.000.000.00-203.13%
BKNG190920P018200002019-08-16 3:44PM EDT1,820.0023.640.000.000.00-303.13%
BKNG190920P018250002019-08-16 11:17AM EDT1,825.0023.150.000.000.00-103.13%
BKNG190920P018300002019-08-16 2:56PM EDT1,830.0025.060.000.000.00-403.13%
BKNG190920P018350002019-08-15 10:01AM EDT1,835.0026.000.000.000.00-103.13%
BKNG190920P018400002019-08-16 3:57PM EDT1,840.0026.600.000.000.00-303.13%
BKNG190920P018450002019-08-16 3:57PM EDT1,845.0027.800.000.000.00-203.13%
BKNG190920P018500002019-08-15 2:45PM EDT1,850.0039.800.000.000.00-303.13%
BKNG190920P018550002019-08-14 11:37AM EDT1,855.0046.100.000.000.00-203.13%
BKNG190920P018600002019-08-16 3:58PM EDT1,860.0031.850.000.000.00-301.56%
BKNG190920P018650002019-08-16 2:30PM EDT1,865.0034.850.000.000.00-101.56%
BKNG190920P018700002019-08-16 3:55PM EDT1,870.0035.000.000.000.00-301.56%
BKNG190920P018750002019-08-14 10:18AM EDT1,875.0061.500.000.000.00-101.56%
BKNG190920P018800002019-08-16 2:37PM EDT1,880.0038.970.000.000.00-801.56%
BKNG190920P018850002019-08-15 3:42PM EDT1,885.0050.830.000.000.00-301.56%
BKNG190920P018900002019-08-16 10:15AM EDT1,890.0045.500.000.000.00-801.56%
BKNG190920P018950002019-08-15 11:48AM EDT1,895.0068.400.000.000.00-100.78%
BKNG190920P019000002019-08-16 3:58PM EDT1,900.0045.050.000.000.00-900.78%
BKNG190920P019050002019-08-13 10:05AM EDT1,905.0071.200.000.000.00-500.78%
BKNG190920P019100002019-08-16 11:27AM EDT1,910.0047.800.000.000.00-500.39%
BKNG190920P019150002019-08-15 3:43PM EDT1,915.0055.000.000.000.00-200.39%
BKNG190920P019200002019-08-16 3:06PM EDT1,920.0054.040.000.000.00-300.10%
BKNG190920P019250002019-08-16 2:26PM EDT1,925.0057.400.000.000.00-700.00%
BKNG190920P019300002019-08-15 2:41PM EDT1,930.0063.100.000.000.00-200.00%
BKNG190920P019350002019-08-13 3:37PM EDT1,935.0086.700.000.000.00-100.00%
BKNG190920P019400002019-08-16 10:13AM EDT1,940.0069.400.000.000.00-100.00%
BKNG190920P019450002019-08-14 10:32AM EDT1,945.0080.210.000.000.00-300.00%
BKNG190920P019500002019-08-14 10:32AM EDT1,950.0083.060.000.000.00-600.00%
BKNG190920P019550002019-08-16 9:56AM EDT1,955.0080.690.000.000.00-100.00%
BKNG190920P019600002019-08-13 12:40PM EDT1,960.0057.750.000.000.00-2200.00%
BKNG190920P019650002019-08-13 11:17AM EDT1,965.0061.250.000.000.00-100.00%
BKNG190920P019700002019-08-09 2:51PM EDT1,970.0085.790.000.000.00-400.00%
BKNG190920P019750002019-08-12 2:11PM EDT1,975.0090.110.000.000.00-100.00%
BKNG190920P019800002019-08-16 3:06PM EDT1,980.0085.760.000.000.00-400.00%
BKNG190920P019850002019-08-09 12:40PM EDT1,985.00123.810.000.000.00-300.00%
BKNG190920P019900002019-07-22 12:09AM EDT1,990.00127.510.000.000.00-300.00%
BKNG190920P019950002019-08-09 12:13PM EDT1,995.00111.590.000.000.00-300.00%
BKNG190920P020000002019-08-16 3:36PM EDT2,000.00103.390.000.000.00-700.00%
BKNG190920P020100002019-08-15 3:06PM EDT2,010.00115.290.000.000.00-100.00%
BKNG190920P020200002019-08-09 12:40PM EDT2,020.00127.490.000.000.00-300.00%
BKNG190920P020300002019-07-31 2:41PM EDT2,030.00155.410.000.000.00-100.00%
BKNG190920P020400002019-08-08 3:01PM EDT2,040.00116.540.000.000.00-500.00%
BKNG190920P020500002019-07-17 10:37AM EDT2,050.00170.71141.60152.000.00-3029.58%
BKNG190920P020600002019-08-19 12:08AM EDT2,060.00170.700.000.000.00--00.00%
BKNG190920P020700002019-07-22 9:34AM EDT2,070.00193.800.000.000.00--00.00%
BKNG190920P021000002019-07-31 2:49PM EDT2,100.00225.000.000.000.00-100.00%
BKNG190920P021300002019-08-09 9:41AM EDT2,130.00212.000.000.000.00-200.00%
BKNG190920P021400002019-08-19 12:08AM EDT2,140.00255.530.000.000.00--00.00%
BKNG190920P021500002019-08-19 12:08AM EDT2,150.00261.320.000.000.00--00.00%
BKNG190920P021700002019-08-02 2:15PM EDT2,170.00325.240.000.000.00-200.00%
BKNG190920P021800002019-08-12 11:09AM EDT2,180.00269.150.000.000.00-200.00%
BKNG190920P022000002019-08-09 3:30PM EDT2,200.00277.270.000.000.00-100.00%
BKNG190920P022100002019-08-09 3:30PM EDT2,210.00287.310.000.000.00-100.00%
BKNG190920P022500002019-08-01 10:13AM EDT2,250.00354.820.000.000.00-1000.00%
BKNG190920P022600002019-08-01 10:13AM EDT2,260.00364.740.000.000.00--00.00%