BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG191018C010400002019-06-07 11:15AM EDT1,040.00866.64821.00836.300.00-2263.78%
BKNG191018C010600002019-06-07 11:15AM EDT1,060.00672.22801.40816.000.00-1162.04%
BKNG191018C011000002019-06-07 11:15AM EDT1,100.00704.00762.10776.700.00--159.26%
BKNG191018C012200002019-06-10 12:08AM EDT1,220.00558.00644.80660.300.00-2251.93%
BKNG191018C012400002019-06-07 11:15AM EDT1,240.00550.00625.40640.700.00-1150.68%
BKNG191018C014000002019-06-07 11:00AM EDT1,400.00390.90472.10484.400.00-3344.48%
BKNG191018C014200002019-06-07 11:00AM EDT1,420.00362.20453.30461.500.00--241.39%
BKNG191018C014800002019-06-07 11:15AM EDT1,480.00357.90398.00406.100.00--138.74%
BKNG191018C015000002019-06-18 11:16AM EDT1,500.00346.33379.90392.500.00-7439.80%
BKNG191018C015600002019-06-13 3:34PM EDT1,560.00294.00326.80339.000.00-1537.17%
BKNG191018C015800002019-06-07 3:05PM EDT1,580.00261.65309.60322.600.00-2536.70%
BKNG191018C016000002019-06-13 3:56PM EDT1,600.00263.34292.70305.800.00-21836.01%
BKNG191018C016200002019-06-07 11:15AM EDT1,620.00195.80276.20289.500.00-1335.41%
BKNG191018C016400002019-06-04 2:59PM EDT1,640.00182.61259.90273.100.00-1334.71%
BKNG191018C016600002019-06-20 10:00AM EDT1,660.00259.09244.00258.10+89.69+52.95%11034.35%
BKNG191018C016800002019-06-04 1:19PM EDT1,680.00161.70228.40240.200.00-21333.07%
BKNG191018C017000002019-06-14 2:47PM EDT1,700.00170.00215.20225.600.00-16632.65%
BKNG191018C017200002019-06-14 9:48AM EDT1,720.00172.10200.40211.500.00-12932.28%
BKNG191018C017400002019-06-20 10:48AM EDT1,740.00195.00190.80197.00+51.10+35.51%42831.69%
BKNG191018C017600002019-06-17 9:50AM EDT1,760.00145.00176.80180.200.00-54030.44%
BKNG191018C017800002019-06-20 11:25AM EDT1,780.00162.10163.90167.40+9.10+5.95%33030.11%
BKNG191018C018000002019-06-20 2:38PM EDT1,800.00153.50151.20154.60+23.86+18.40%610829.67%
BKNG191018C018050002019-06-18 3:20PM EDT1,805.00123.00148.20151.400.00-11629.54%
BKNG191018C018100002019-06-06 1:23PM EDT1,810.0092.60145.20148.500.00-33329.48%
BKNG191018C018150002019-06-12 10:11AM EDT1,815.00113.90142.50145.700.00-11229.43%
BKNG191018C018200002019-06-18 10:51AM EDT1,820.00115.98139.10142.700.00-12029.33%
BKNG191018C018250002019-06-11 10:08AM EDT1,825.00114.00136.30139.600.00-23129.20%
BKNG191018C018300002019-06-20 9:32AM EDT1,830.00135.40133.50136.50+12.70+10.35%31429.06%
BKNG191018C018350002019-06-14 3:34PM EDT1,835.0096.00130.40133.600.00-31028.96%
BKNG191018C018400002019-06-18 10:54AM EDT1,840.00107.17127.50130.600.00-12328.83%
BKNG191018C018450002019-06-20 11:18AM EDT1,845.00125.00124.70127.90+35.30+39.35%11328.77%
BKNG191018C018500002019-06-12 10:58AM EDT1,850.0089.72122.10125.000.00-164228.65%
BKNG191018C018550002019-06-20 10:30AM EDT1,855.00125.00119.50122.50+26.72+27.19%1728.62%
BKNG191018C018600002019-06-18 10:08AM EDT1,860.0093.30116.50119.600.00-22928.48%
BKNG191018C018650002019-06-14 12:25PM EDT1,865.0086.40114.00117.000.00-3928.41%
BKNG191018C018700002019-06-17 3:54PM EDT1,870.0079.10111.30114.200.00-32228.28%
BKNG191018C018750002019-06-04 12:46PM EDT1,875.0059.60108.80111.700.00-11128.22%
BKNG191018C018800002019-06-07 10:41AM EDT1,880.0072.38106.20109.000.00-102928.10%
BKNG191018C018850002019-06-04 12:14PM EDT1,885.0054.50103.70106.500.00-4928.03%
BKNG191018C018900002019-06-20 12:45PM EDT1,890.0098.40101.30104.10+10.80+12.33%22227.96%
BKNG191018C018950002019-06-17 2:08PM EDT1,895.0067.7098.70101.800.00-11327.92%
BKNG191018C019000002019-06-20 9:30AM EDT1,900.00100.0096.5099.30+33.20+49.70%155227.82%
BKNG191018C019050002019-06-11 12:06PM EDT1,905.0074.7094.0097.000.00-12727.76%
BKNG191018C019100002019-06-19 3:44PM EDT1,910.0086.0092.0094.600.00-22027.66%
BKNG191018C019150002019-06-04 1:59PM EDT1,915.0051.3089.4092.200.00-1227.56%
BKNG191018C019200002019-06-20 12:35PM EDT1,920.0084.0087.7090.00+6.13+7.87%11927.50%
BKNG191018C019250002019-06-07 11:15AM EDT1,925.0068.0985.1087.600.00-2427.38%
BKNG191018C019300002019-06-20 10:44AM EDT1,930.0085.8083.2085.50+25.60+42.52%22227.33%
BKNG191018C019350002019-06-07 11:15AM EDT1,935.0055.5080.9083.300.00-1927.25%
BKNG191018C019400002019-06-20 1:34PM EDT1,940.0076.8078.9081.30+19.70+34.50%32027.20%
BKNG191018C019450002019-06-07 11:15AM EDT1,945.0060.8976.5079.100.00-3327.10%
BKNG191018C019500002019-06-20 11:43AM EDT1,950.0070.8775.0077.20+5.16+7.85%54727.07%
BKNG191018C019550002019-06-07 11:15AM EDT1,955.0057.5072.5075.000.00-2926.95%
BKNG191018C019600002019-06-05 10:44AM EDT1,960.0040.5070.7073.100.00-1726.90%
BKNG191018C019650002019-06-04 11:53AM EDT1,965.0034.4868.6071.100.00-23626.81%
BKNG191018C019700002019-06-18 3:06PM EDT1,970.0054.1766.7069.200.00-64726.75%
BKNG191018C019750002019-06-18 1:00PM EDT1,975.0046.8965.0067.300.00-11026.67%
BKNG191018C019800002019-06-20 10:44AM EDT1,980.0066.0063.8065.40+24.40+58.65%11426.59%
BKNG191018C019850002019-05-22 12:39PM EDT1,985.0036.9061.6063.800.00-1526.57%
BKNG191018C019900002019-06-20 10:40AM EDT1,990.0062.1060.2061.90+19.50+45.77%22426.47%
BKNG191018C019950002019-06-03 10:48AM EDT1,995.0021.3057.8060.300.00-11526.44%
BKNG191018C020000002019-06-20 10:44AM EDT2,000.0058.5056.7058.60+14.50+32.95%28226.37%
BKNG191018C020050002019-05-28 1:29PM EDT2,005.0021.5054.5056.900.00-2726.30%
BKNG191018C020100002019-06-20 10:44AM EDT2,010.0055.8053.7055.20+18.00+47.62%11026.21%
BKNG191018C020200002019-06-18 3:55PM EDT2,020.0039.7049.9052.200.00-11126.13%
BKNG191018C020300002019-06-20 10:44AM EDT2,030.0049.7047.9049.20+16.30+48.80%1526.01%
BKNG191018C020400002019-06-20 10:44AM EDT2,040.0046.7045.0046.30+18.00+62.72%21325.89%
BKNG191018C020500002019-06-12 10:56AM EDT2,050.0029.9041.7043.600.00-21525.79%
BKNG191018C020600002019-06-19 10:25AM EDT2,060.0033.7939.6041.200.00-1425.75%
BKNG191018C020700002019-06-04 3:43PM EDT2,070.0019.7036.7038.500.00-112025.58%
BKNG191018C020800002019-06-20 10:44AM EDT2,080.0036.6035.0036.10+12.40+51.24%1625.47%
BKNG191018C020900002019-06-18 1:16PM EDT2,090.0022.5032.7034.100.00-3725.45%
BKNG191018C021000002019-06-20 9:58AM EDT2,100.0034.5030.8031.90+8.50+32.69%14825.34%
BKNG191018C021100002019-06-20 10:44AM EDT2,110.0030.3028.7029.90+5.70+23.17%21425.26%
BKNG191018C021200002019-06-20 10:44AM EDT2,120.0028.4026.9027.90+5.60+24.56%2425.15%
BKNG191018C021300002019-06-20 10:40AM EDT2,130.0026.3025.1026.20+4.90+22.90%1625.10%
BKNG191018C021400002019-06-19 11:20AM EDT2,140.0020.0023.5024.400.00-3524.99%
BKNG191018C021500002019-06-19 10:24AM EDT2,150.0018.2022.0022.700.00-11224.89%
BKNG191018C021600002019-06-20 11:00AM EDT2,160.0021.3020.5021.30+3.90+22.41%31724.86%
BKNG191018C021700002019-06-20 10:33AM EDT2,170.0020.7019.1020.10+3.31+19.03%3624.88%
BKNG191018C021800002019-06-20 10:38AM EDT2,180.0019.0017.8018.50+3.80+25.00%411224.72%
BKNG191018C021900002019-06-14 10:35AM EDT2,190.0013.4016.5017.300.00-1324.68%
BKNG191018C022000002019-06-19 3:20PM EDT2,200.0014.0015.4016.000.00-39724.58%
BKNG191018C022100002019-06-19 11:20AM EDT2,210.0012.2014.4015.000.00-2324.57%
BKNG191018C022200002019-06-19 11:20AM EDT2,220.0011.4013.4014.000.00-4824.54%
BKNG191018C022300002019-06-18 1:16PM EDT2,230.008.6012.3013.000.00-3324.48%
BKNG191018C022400002019-06-19 11:20AM EDT2,240.009.9011.5012.300.00-3724.55%
BKNG191018C022500002019-06-19 3:46PM EDT2,250.0010.0010.7011.500.00-412524.54%
BKNG191018C022600002019-05-20 11:50AM EDT2,260.004.407.908.600.00-2223.26%
BKNG191018C022700002019-05-23 3:20PM EDT2,270.003.399.309.900.00--124.44%
BKNG191018C022900002019-06-20 11:44AM EDT2,290.007.797.908.60+0.40+5.41%2624.41%
BKNG191018C023000002019-06-13 3:43PM EDT2,300.007.107.408.000.00-465024.39%
BKNG191018C023100002019-06-07 11:45AM EDT2,310.002.596.807.500.00--224.42%
BKNG191018C023200002019-06-07 11:45AM EDT2,320.0011.136.307.000.00-1124.42%
BKNG191018C023300002019-06-07 11:45AM EDT2,330.002.055.806.500.00-1224.40%
BKNG191018C023400002019-06-07 11:45AM EDT2,340.006.605.406.000.00-1124.35%
BKNG191018C023500002019-06-07 11:45AM EDT2,350.0013.505.005.600.00--124.36%
BKNG191018C023600002019-06-17 12:01AM EDT2,360.003.304.605.200.00--524.35%
BKNG191018C023800002019-06-04 2:23PM EDT2,380.002.203.504.600.00-8424.45%
BKNG191018C024000002019-06-04 3:40PM EDT2,400.001.953.103.900.00-21024.36%
BKNG191018C024100002019-06-07 3:42PM EDT2,410.002.402.753.700.00-2224.45%
BKNG191018C024200002019-06-20 11:07AM EDT2,420.003.402.753.40+0.20+6.25%1124.41%
BKNG191018C025000002019-06-11 10:54AM EDT2,500.001.451.102.250.00-1725.11%
BKNG191018C025600002019-06-07 11:45AM EDT2,560.003.100.451.800.00--125.90%
BKNG191018C025700002019-06-07 11:31AM EDT2,570.001.650.401.700.00--125.96%
BKNG191018C026000002019-06-18 11:23AM EDT2,600.000.850.251.500.00-1626.28%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG191018P010400002019-05-22 3:13PM EDT1,040.002.610.902.350.00-58347.60%
BKNG191018P010600002019-05-22 9:30AM EDT1,060.003.101.152.200.00-2545.75%
BKNG191018P010800002019-06-07 10:59AM EDT1,080.004.501.402.400.00-1144.95%
BKNG191018P011000002019-06-07 10:59AM EDT1,100.005.901.652.450.00-2243.72%
BKNG191018P011200002019-06-17 12:00AM EDT1,120.002.951.952.850.00--643.37%
BKNG191018P011400002019-06-10 3:46PM EDT1,140.003.702.153.000.00-21142.36%
BKNG191018P011600002019-06-07 10:59AM EDT1,160.0010.502.453.200.00-3341.45%
BKNG191018P011800002019-06-12 10:31AM EDT1,180.004.432.753.500.00-21340.71%
BKNG191018P012000002019-05-23 11:13AM EDT1,200.007.203.004.100.00-52040.46%
BKNG191018P012200002019-06-07 10:59AM EDT1,220.009.553.604.400.00-6339.61%
BKNG191018P012400002019-06-19 10:58AM EDT1,240.005.103.804.800.00-1838.89%
BKNG191018P012600002019-06-19 1:36PM EDT1,260.005.504.305.200.00-12638.12%
BKNG191018P012800002019-05-31 3:55PM EDT1,280.0014.904.805.600.00-12837.32%
BKNG191018P013000002019-06-07 3:20PM EDT1,300.008.705.305.900.00-527736.36%
BKNG191018P013200002019-06-14 12:32PM EDT1,320.0010.305.906.800.00-102536.05%
BKNG191018P013400002019-06-17 2:12PM EDT1,340.0010.906.607.500.00-14435.44%
BKNG191018P013600002019-06-19 2:58PM EDT1,360.008.707.308.300.00-52034.86%
BKNG191018P013800002019-06-13 11:17AM EDT1,380.0011.208.208.800.00-101033.96%
BKNG191018P014000002019-06-20 10:54AM EDT1,400.008.819.109.80-2.58-22.65%24233.43%
BKNG191018P014200002019-06-14 1:51PM EDT1,420.0018.4910.1010.900.00-23232.91%
BKNG191018P014400002019-06-14 11:35AM EDT1,440.0018.7011.3012.200.00-411732.45%
BKNG191018P014600002019-06-20 11:27AM EDT1,460.0013.4312.6013.60-3.67-21.46%21331.96%
BKNG191018P014800002019-06-20 11:50AM EDT1,480.0015.1614.3015.10-2.04-11.86%21631.45%
BKNG191018P015000002019-06-19 3:59PM EDT1,500.0017.8115.9017.200.00-29031.18%
BKNG191018P015200002019-06-04 3:37PM EDT1,520.0035.9018.0018.700.00-21430.50%
BKNG191018P015400002019-06-20 11:50AM EDT1,540.0021.0720.3020.90-6.19-22.71%16030.08%
BKNG191018P015600002019-06-20 9:57AM EDT1,560.0021.5022.6023.40-15.25-41.50%12829.70%
BKNG191018P015800002019-06-17 2:00PM EDT1,580.0041.3025.3026.000.00-32629.25%
BKNG191018P016000002019-06-20 11:13AM EDT1,600.0027.5027.9029.00-8.10-22.75%221428.86%
BKNG191018P016200002019-06-10 1:50PM EDT1,620.0048.0031.2032.400.00-54428.51%
BKNG191018P016400002019-06-19 3:08PM EDT1,640.0040.0034.5036.100.00-2710128.15%
BKNG191018P016600002019-06-20 10:24AM EDT1,660.0036.9038.9040.00-10.30-21.82%23327.74%
BKNG191018P016800002019-06-20 10:23AM EDT1,680.0040.9142.8044.90-20.94-33.86%17127.53%
BKNG191018P017000002019-06-12 11:47AM EDT1,700.0073.4047.4049.300.00-314727.05%
BKNG191018P017200002019-06-19 3:44PM EDT1,720.0059.1252.3054.500.00-73726.68%
BKNG191018P017400002019-06-20 10:37AM EDT1,740.0057.0258.5060.20-8.27-12.67%213626.33%
BKNG191018P017600002019-06-12 10:24AM EDT1,760.0085.7064.6066.600.00-15126.03%
BKNG191018P017800002019-06-20 12:56PM EDT1,780.0074.6071.2073.30-7.90-9.58%43725.69%
BKNG191018P018000002019-06-20 12:35PM EDT1,800.0082.4078.8080.30-3.60-4.19%27625.29%
BKNG191018P018050002019-06-19 12:23PM EDT1,805.0096.7580.4082.200.00-23625.21%
BKNG191018P018100002019-06-18 10:39AM EDT1,810.00106.6682.5084.800.00-13925.28%
BKNG191018P018150002019-06-18 10:39AM EDT1,815.00109.0584.4086.500.00-11625.14%
BKNG191018P018200002019-06-20 1:58PM EDT1,820.0090.0086.4088.40-51.50-36.40%32025.03%
BKNG191018P018250002019-06-04 12:31PM EDT1,825.00159.9988.3090.300.00-11724.91%
BKNG191018P018300002019-06-20 1:58PM EDT1,830.0094.2090.5092.30-24.10-20.37%31124.81%
BKNG191018P018350002019-06-20 9:32AM EDT1,835.0094.0092.3094.50-13.10-12.23%1724.75%
BKNG191018P018400002019-06-20 1:58PM EDT1,840.0098.6094.8097.00-5.38-5.17%51224.75%
BKNG191018P018450002019-06-12 9:38AM EDT1,845.00124.0396.9099.700.00-51024.79%
BKNG191018P018500002019-06-20 10:18AM EDT1,850.0095.0099.10101.30-14.65-13.36%2011224.56%
BKNG191018P018550002019-06-11 10:21AM EDT1,855.00131.80101.10103.300.00-11724.41%
BKNG191018P018600002019-06-11 9:35AM EDT1,860.00135.70103.60105.700.00-11124.35%
BKNG191018P018650002019-06-07 10:59AM EDT1,865.00138.80105.90108.200.00-2524.31%
BKNG191018P018700002019-06-20 12:56PM EDT1,870.00112.70108.40110.50-6.89-5.76%31524.21%
BKNG191018P018750002019-06-11 1:05PM EDT1,875.00148.49110.80113.500.00-11624.27%
BKNG191018P018800002019-06-20 12:35PM EDT1,880.00118.10113.30115.60-33.29-21.99%42824.10%
BKNG191018P018850002019-06-07 10:59AM EDT1,885.00145.50115.60118.000.00-11624.00%
BKNG191018P018900002019-06-07 10:59AM EDT1,890.00148.40118.20120.500.00-1523.91%
BKNG191018P018950002019-05-30 1:38PM EDT1,895.00232.50120.50122.900.00-2923.79%
BKNG191018P019000002019-06-20 10:38AM EDT1,900.00122.50123.30125.60-37.10-23.25%14223.73%
BKNG191018P019050002019-06-07 10:59AM EDT1,905.00164.51125.80128.500.00-2223.71%
BKNG191018P019100002019-06-07 10:59AM EDT1,910.00160.41128.60131.400.00-32223.68%
BKNG191018P019150002019-06-07 10:59AM EDT1,915.00184.80131.50133.700.00-2323.50%
BKNG191018P019200002019-06-07 10:59AM EDT1,920.00169.61133.90136.700.00-21023.47%
BKNG191018P019250002019-06-07 10:59AM EDT1,925.00151.50136.80139.300.00-3723.34%
BKNG191018P019300002019-06-07 10:59AM EDT1,930.00187.00139.40142.600.00-1623.37%
BKNG191018P019350002019-06-04 3:45PM EDT1,935.00222.77142.70144.800.00-1923.13%
BKNG191018P019400002019-06-11 11:52AM EDT1,940.00188.23145.50148.300.00-1623.19%
BKNG191018P019450002019-06-07 10:59AM EDT1,945.00169.80148.50151.000.00-1823.04%
BKNG191018P019500002019-06-20 11:58AM EDT1,950.00158.30151.20154.20-70.30-30.75%1923.01%
BKNG191018P019550002019-06-07 10:59AM EDT1,955.00168.50154.10156.700.00-2422.80%
BKNG191018P019600002019-06-07 10:59AM EDT1,960.00179.11157.40160.400.00-1422.87%
BKNG191018P019650002019-06-07 10:59AM EDT1,965.00174.70160.50163.400.00-2522.76%
BKNG191018P019700002019-06-07 10:59AM EDT1,970.00205.48163.40166.800.00-1722.74%
BKNG191018P019750002019-06-07 10:59AM EDT1,975.00175.09166.80169.700.00-11822.59%
BKNG191018P019800002019-06-06 9:43AM EDT1,980.00242.65170.30173.200.00-22322.58%
BKNG191018P019850002019-06-07 10:59AM EDT1,985.00187.00173.30176.500.00-12022.51%
BKNG191018P019900002019-06-07 10:59AM EDT1,990.00190.20176.20179.500.00-12722.34%
BKNG191018P019950002019-06-07 10:59AM EDT1,995.00193.41180.10183.100.00-1222.33%
BKNG191018P020000002019-06-07 10:59AM EDT2,000.00196.41183.50186.400.00-2422.23%
BKNG191018P020050002019-06-20 12:25PM EDT2,005.00193.40186.60189.90-6.31-3.16%1722.17%
BKNG191018P020100002019-06-07 10:59AM EDT2,010.00199.60190.30193.000.00-2521.99%
BKNG191018P020300002019-06-07 10:59AM EDT2,030.00316.40204.10207.400.00-1621.71%
BKNG191018P020400002019-06-07 10:59AM EDT2,040.00245.40211.30214.400.00-1421.45%
BKNG191018P020500002019-06-07 10:59AM EDT2,050.00231.50218.70221.700.00-41021.23%
BKNG191018P020600002019-06-07 10:59AM EDT2,060.00223.70226.40229.400.00-1521.09%
BKNG191018P020700002019-06-20 12:25PM EDT2,070.00241.51233.60237.50-7.90-3.17%1621.04%
BKNG191018P020800002019-06-07 3:05PM EDT2,080.00302.30241.20245.100.00-2120.77%
BKNG191018P020900002019-06-07 10:59AM EDT2,090.00263.21246.20258.400.00-1722.45%
BKNG191018P021000002019-06-07 11:14AM EDT2,100.00255.81254.40266.400.00--222.31%
BKNG191018P021200002019-06-07 11:14AM EDT2,120.00264.81271.10282.900.00--222.07%
BKNG191018P021300002019-06-07 11:14AM EDT2,130.00403.73279.00291.200.00-1621.92%
BKNG191018P021400002019-06-07 11:14AM EDT2,140.00278.41286.30299.700.00--221.80%