BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG191101C018400002019-10-07 9:34AM EDT1,840.00153.30187.50202.100.00--1145.18%
BKNG191101C018500002019-10-07 9:34AM EDT1,850.00144.60177.80192.000.00--1143.36%
BKNG191101C018600002019-10-09 9:41AM EDT1,860.00101.30168.10182.600.00--142.23%
BKNG191101C018700002019-10-02 12:11PM EDT1,870.00104.60158.40171.400.00--239.30%
BKNG191101C018800002019-10-04 10:27AM EDT1,880.00125.00149.30163.100.00-1239.19%
BKNG191101C019000002019-10-02 2:03PM EDT1,900.00117.80130.80146.200.00-1238.31%
BKNG191101C019075002019-10-09 3:59PM EDT1,907.5068.60122.80139.200.00--137.32%
BKNG191101C019125002019-10-08 2:23PM EDT1,912.5067.00118.20133.500.00--335.79%
BKNG191101C019150002019-10-08 1:36PM EDT1,915.0072.90117.60129.500.00--134.08%
BKNG191101C019175002019-10-10 9:37AM EDT1,917.5058.40115.30128.800.00--135.09%
BKNG191101C019200002019-10-10 11:05AM EDT1,920.0090.00113.00124.500.00--333.14%
BKNG191101C019225002019-10-08 10:12AM EDT1,922.5063.10112.40122.300.00--232.92%
BKNG191101C019250002019-10-09 11:38AM EDT1,925.0055.90110.90117.500.00--230.55%
BKNG191101C019275002019-10-10 6:11PM EDT1,927.5061.20107.00117.000.00--131.74%
BKNG191101C019300002019-10-10 12:23PM EDT1,930.0062.80105.70114.700.00-1231.42%
BKNG191101C019325002019-10-07 2:33PM EDT1,932.5063.50103.30112.200.00--130.95%
BKNG191101C019350002019-10-14 9:42AM EDT1,935.0067.50101.00109.500.00-1230.31%
BKNG191101C019375002019-10-11 3:12PM EDT1,937.5079.60100.10107.000.00-2429.83%
BKNG191101C019400002019-10-15 10:33AM EDT1,940.0086.6097.40105.000.00-3529.74%
BKNG191101C019450002019-10-15 3:46PM EDT1,945.0087.0092.90101.000.00-2329.54%
BKNG191101C019500002019-10-15 10:35AM EDT1,950.0083.0088.4096.500.00-1228.92%
BKNG191101C019525002019-10-09 12:57PM EDT1,952.5040.9086.3092.800.00--127.53%
BKNG191101C019550002019-10-08 1:36PM EDT1,955.0049.0084.2092.400.00--128.57%
BKNG191101C019575002019-10-15 11:46AM EDT1,957.5071.5082.0090.000.00--228.13%
BKNG191101C019600002019-10-10 11:05AM EDT1,960.0046.8079.9088.000.00--227.97%
BKNG191101C019625002019-10-10 11:16AM EDT1,962.5049.0179.4083.400.00--525.96%
BKNG191101C019650002019-10-11 2:45PM EDT1,965.0061.0079.9082.800.00-1626.79%
BKNG191101C019700002019-10-02 9:30AM EDT1,970.0038.9075.0078.600.00-1726.29%
BKNG191101C019725002019-10-04 3:21PM EDT1,972.5056.4073.8079.800.00-2228.26%
BKNG191101C019800002019-10-16 2:31PM EDT1,980.0068.5064.5071.100.00-21425.79%
BKNG191101C019825002019-10-15 1:14PM EDT1,982.5054.5061.0069.000.00-1425.49%
BKNG191101C019850002019-10-15 3:04PM EDT1,985.0057.5062.4065.900.00-2424.54%
BKNG191101C019900002019-10-15 2:34PM EDT1,990.0057.8955.1061.900.00-3724.03%
BKNG191101C019950002019-10-15 10:16AM EDT1,995.0042.5051.3058.100.00-2223.61%
BKNG191101C020000002019-10-15 10:45AM EDT2,000.0044.6047.4054.800.00-7723.46%
BKNG191101C020025002019-10-14 12:13AM EDT2,002.5040.8045.9052.700.00-1123.08%
BKNG191101C020050002019-10-04 11:49AM EDT2,005.0038.1144.2051.000.00-2222.94%
BKNG191101C020100002019-10-15 1:56PM EDT2,010.0040.0040.8047.600.00-31822.62%
BKNG191101C020125002019-10-16 1:28PM EDT2,012.5040.4038.8046.000.00-3422.49%
BKNG191101C020150002019-10-15 2:36PM EDT2,015.0035.5040.7045.900.00-2523.25%
BKNG191101C020200002019-10-16 2:40PM EDT2,020.0043.0037.3041.000.00-1821.92%
BKNG191101C020225002019-10-16 2:40PM EDT2,022.5041.7632.7039.000.00--221.51%
BKNG191101C020250002019-10-16 2:21PM EDT2,025.0037.0031.6038.000.00-3721.67%
BKNG191101C020300002019-10-15 2:52PM EDT2,030.0027.8530.0035.900.00-2521.88%
BKNG191101C020325002019-10-07 12:55PM EDT2,032.5018.6028.7033.700.00--221.28%
BKNG191101C020350002019-10-16 3:49PM EDT2,035.0035.7026.7033.500.00--321.85%
BKNG191101C020375002019-10-15 2:23PM EDT2,037.5021.8225.1032.700.00-1422.05%
BKNG191101C020400002019-10-16 2:16PM EDT2,040.0029.0025.0031.400.00-11221.93%
BKNG191101C020425002019-10-15 2:27PM EDT2,042.5022.5025.2028.700.00--520.97%
BKNG191101C020450002019-10-15 2:42PM EDT2,045.0018.4723.9032.300.00-1423.75%
BKNG191101C020475002019-10-09 12:42PM EDT2,047.509.3022.8027.300.00--621.37%
BKNG191101C020500002019-10-15 3:12PM EDT2,050.0018.0019.4025.900.00-1821.13%
BKNG191101C020550002019-10-15 3:33PM EDT2,055.0017.7019.2025.000.00-2721.75%
BKNG191101C020575002019-10-11 2:37PM EDT2,057.5015.1016.6021.800.00-61020.34%
BKNG191101C020600002019-10-15 11:05AM EDT2,060.0016.0017.7025.800.00-2423.38%
BKNG191101C020675002019-10-16 3:43PM EDT2,067.5020.0014.1017.400.00--219.67%
BKNG191101C020700002019-10-15 2:59PM EDT2,070.0012.9014.6021.800.00-63423.03%
BKNG191101C020725002019-10-14 12:13AM EDT2,072.5010.6013.6017.400.00--220.68%
BKNG191101C020750002019-10-11 10:23AM EDT2,075.0011.6512.1020.100.00-1222.96%
BKNG191101C020800002019-10-16 12:43PM EDT2,080.0011.4012.5013.700.00-11219.58%
BKNG191101C020900002019-10-16 3:18PM EDT2,090.0012.068.3010.500.00-12618.98%
BKNG191101C020950002019-10-16 3:23PM EDT2,095.009.907.209.000.00-51418.60%
BKNG191101C021000002019-10-16 9:59AM EDT2,100.006.506.407.800.00-51418.37%
BKNG191101C021050002019-10-16 9:59AM EDT2,105.005.705.407.100.00-3518.50%
BKNG191101C021100002019-10-16 11:13AM EDT2,110.006.105.506.200.00-11018.38%
BKNG191101C021200002019-10-14 3:52PM EDT2,120.002.203.604.600.00-41018.06%
BKNG191101C021250002019-10-15 9:53AM EDT2,125.001.552.254.100.00-3818.12%
BKNG191101C021300002019-10-16 12:16PM EDT2,130.002.050.903.700.00-31118.25%
BKNG191101C021350002019-10-07 12:22PM EDT2,135.001.391.953.100.00-1318.03%
BKNG191101C021400002019-10-14 10:05AM EDT2,140.001.921.652.400.00-11217.53%
BKNG191101C021450002019-10-16 10:26AM EDT2,145.001.521.752.300.00-2217.93%
BKNG191101C021500002019-10-16 11:43AM EDT2,150.001.951.403.200.00-11819.98%
BKNG191101C021550002019-09-16 12:11AM EDT2,155.0023.500.104.800.00--122.83%
BKNG191101C021600002019-10-16 11:14AM EDT2,160.001.450.005.000.00-31423.71%
BKNG191101C021700002019-10-04 10:51AM EDT2,170.003.160.004.800.00-5324.68%
BKNG191101C021750002019-10-07 9:34AM EDT2,175.001.860.004.700.00--125.15%
BKNG191101C021800002019-10-16 12:16PM EDT2,180.000.050.004.600.00-2825.61%
BKNG191101C021850002019-09-24 12:42PM EDT2,185.005.120.004.600.00--226.21%
BKNG191101C021900002019-10-03 2:18PM EDT2,190.001.310.004.500.00--126.65%
BKNG191101C022000002019-09-19 12:41PM EDT2,200.009.640.004.400.00--1027.66%
BKNG191101C022250002019-09-19 12:41PM EDT2,225.005.650.504.300.00--1030.33%
BKNG191101C022350002019-09-18 3:21PM EDT2,235.007.500.104.400.00--531.60%
BKNG191101C022500002019-10-10 11:56AM EDT2,250.001.960.004.400.00--133.24%
BKNG191101C022600002019-10-04 3:41PM EDT2,260.001.430.404.300.00--234.13%
BKNG191101C022700002019-10-04 3:41PM EDT2,270.001.280.204.300.00--135.19%
BKNG191101C023000002019-10-02 9:45AM EDT2,300.000.400.104.300.00-1638.30%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG191101P013000002019-10-10 11:31AM EDT1,300.000.10-4.300.00--25112.29%
BKNG191101P015000002019-10-15 2:15PM EDT1,500.000.200.002.000.00-26164.09%
BKNG191101P015100002019-09-16 12:13AM EDT1,510.001.500.004.300.00--170.22%
BKNG191101P015200002019-09-23 10:38AM EDT1,520.001.200.004.300.00--168.85%
BKNG191101P015300002019-09-23 10:38AM EDT1,530.001.300.004.300.00--167.49%
BKNG191101P015700002019-10-15 2:41PM EDT1,570.000.300.004.300.00--162.12%
BKNG191101P016000002019-10-08 1:13PM EDT1,600.001.400.004.300.00-253358.15%
BKNG191101P016400002019-10-04 12:34PM EDT1,640.003.000.004.300.00-1252.94%
BKNG191101P016500002019-10-07 12:19PM EDT1,650.001.880.004.300.00-5851.65%
BKNG191101P016600002019-10-03 1:45PM EDT1,660.003.900.004.300.00--150.35%
BKNG191101P016700002019-09-26 10:14AM EDT1,670.003.100.004.300.00--155.76%
BKNG191101P016800002019-10-07 11:02AM EDT1,680.003.460.004.300.00-1354.35%
BKNG191101P016900002019-10-07 1:30PM EDT1,690.003.100.004.400.00-101353.19%
BKNG191101P017000002019-10-08 9:32AM EDT1,700.004.320.004.400.00-1651.79%
BKNG191101P017100002019-10-09 1:23PM EDT1,710.003.500.004.400.00-4750.39%
BKNG191101P017200002019-10-10 9:45AM EDT1,720.002.050.004.300.00-11248.75%
BKNG191101P017300002019-10-15 10:53AM EDT1,730.001.000.004.500.00-12547.81%
BKNG191101P017400002019-10-14 1:10PM EDT1,740.002.500.004.500.00-11546.41%
BKNG191101P017500002019-10-11 2:17PM EDT1,750.002.050.004.500.00-11545.01%
BKNG191101P017600002019-10-14 9:32AM EDT1,760.001.700.053.500.00-71441.36%
BKNG191101P017700002019-10-10 2:35PM EDT1,770.004.500.004.700.00-153042.62%
BKNG191101P017800002019-10-15 11:39AM EDT1,780.001.250.004.800.00-12741.41%
BKNG191101P017900002019-10-15 12:50PM EDT1,790.001.200.004.800.00-92140.01%
BKNG191101P018000002019-10-15 12:50PM EDT1,800.001.430.002.000.00-74232.20%
BKNG191101P018100002019-10-11 10:11AM EDT1,810.004.500.005.000.00-51237.54%
BKNG191101P018200002019-10-16 1:52PM EDT1,820.000.010.005.000.00-10436.12%
BKNG191101P018300002019-10-16 1:52PM EDT1,830.005.000.005.000.00-51634.70%
BKNG191101P018400002019-10-16 10:21AM EDT1,840.001.601.605.600.00-101934.23%
BKNG191101P018500002019-10-16 10:21AM EDT1,850.001.960.103.200.00-103428.67%
BKNG191101P018600002019-10-14 1:13PM EDT1,860.006.700.602.950.00-51226.85%
BKNG191101P018700002019-10-15 1:48PM EDT1,870.002.752.302.700.00-4825.03%
BKNG191101P018800002019-10-15 11:23AM EDT1,880.004.202.553.100.00-11024.48%
BKNG191101P018900002019-10-16 3:18PM EDT1,890.004.402.854.600.00-12425.51%
BKNG191101P019000002019-10-16 11:21AM EDT1,900.005.103.704.000.00-13423.21%
BKNG191101P019050002019-10-16 3:55PM EDT1,905.005.502.455.000.00--623.89%
BKNG191101P019075002019-10-16 3:55PM EDT1,907.505.703.805.300.00--323.91%
BKNG191101P019100002019-10-16 1:20PM EDT1,910.004.803.804.800.00-3422.89%
BKNG191101P019150002019-10-15 2:52PM EDT1,915.004.934.1010.000.00-3327.91%
BKNG191101P019175002019-10-16 3:54PM EDT1,917.506.203.905.500.00-6822.66%
BKNG191101P019200002019-10-16 3:54PM EDT1,920.006.404.606.500.00-11423.45%
BKNG191101P019250002019-10-16 3:54PM EDT1,925.006.804.808.400.00--324.66%
BKNG191101P019275002019-10-16 3:53PM EDT1,927.507.104.709.300.00-1725.13%
BKNG191101P019300002019-10-16 3:54PM EDT1,930.007.304.808.800.00-11624.23%
BKNG191101P019325002019-10-15 1:24PM EDT1,932.509.105.407.600.00-5722.63%
BKNG191101P019375002019-10-16 3:49PM EDT1,937.508.506.009.100.00-1523.25%
BKNG191101P019400002019-10-16 3:55PM EDT1,940.008.705.207.700.00-1921.50%
BKNG191101P019425002019-10-16 11:44AM EDT1,942.509.306.908.100.00-1321.47%
BKNG191101P019475002019-10-15 3:39PM EDT1,947.5010.207.0010.500.00--122.78%
BKNG191101P019500002019-10-16 2:48PM EDT1,950.009.507.209.500.00-12721.47%
BKNG191101P019525002019-10-09 10:06AM EDT1,952.5059.407.8010.300.00--221.72%
BKNG191101P019550002019-10-14 1:23PM EDT1,955.0024.807.9010.600.00-1221.52%
BKNG191101P019575002019-10-16 3:44PM EDT1,957.5011.709.5010.500.00-6720.99%
BKNG191101P019600002019-10-15 12:34PM EDT1,960.0015.208.4011.200.00-2621.10%
BKNG191101P019625002019-10-15 10:22AM EDT1,962.5017.9010.2016.100.00-31124.39%
BKNG191101P019650002019-10-11 10:13AM EDT1,965.0029.7010.6016.600.00-1324.25%
BKNG191101P019675002019-10-09 9:33AM EDT1,967.5064.8011.0017.100.00--924.11%
BKNG191101P019700002019-10-15 3:00PM EDT1,970.0014.5010.5013.400.00-11320.91%
BKNG191101P019725002019-10-02 9:30AM EDT1,972.5054.8410.4013.700.00--620.64%
BKNG191101P019750002019-10-15 2:42PM EDT1,975.0016.1712.1018.400.00-1423.47%
BKNG191101P019775002019-10-16 3:43PM EDT1,977.5015.1012.0019.000.00-2123.35%
BKNG191101P019800002019-10-15 2:42PM EDT1,980.0013.5011.5015.100.00-1720.14%
BKNG191101P019825002019-10-07 2:20PM EDT1,982.5060.1013.4015.500.00-1019.90%
BKNG191101P019875002019-10-14 12:14AM EDT1,987.5034.0012.9017.000.00-2219.86%
BKNG191101P019900002019-10-16 10:23AM EDT1,990.0018.0011.3018.300.00-15920.17%
BKNG191101P019925002019-10-11 10:14AM EDT1,992.5040.3012.1019.600.00-1420.46%
BKNG191101P020000002019-10-16 1:22PM EDT2,000.0021.4016.0020.100.00-31019.05%
BKNG191101P020025002019-10-14 12:14AM EDT2,002.5045.6014.9021.600.00--619.39%
BKNG191101P020050002019-10-11 10:39AM EDT2,005.0042.4017.7022.100.00-1219.10%
BKNG191101P020100002019-10-14 3:12PM EDT2,010.0033.0018.9024.100.00-103819.07%
BKNG191101P020150002019-10-14 12:14AM EDT2,015.0030.0019.2025.600.00-2318.67%
BKNG191101P020175002019-10-15 3:38PM EDT2,017.5029.2119.3026.700.00--218.65%
BKNG191101P020200002019-10-16 10:23AM EDT2,020.0028.8020.2027.100.00-1418.20%
BKNG191101P020225002019-10-16 3:05PM EDT2,022.5028.3822.8028.400.00-51218.27%
BKNG191101P020250002019-10-16 10:23AM EDT2,025.0030.8025.5029.900.00-1318.44%
BKNG191101P020275002019-10-14 12:14AM EDT2,027.5058.4024.3032.300.00--219.11%
BKNG191101P020350002019-10-16 10:23AM EDT2,035.0035.5028.7037.100.00-2319.62%
BKNG191101P020375002019-10-16 2:39PM EDT2,037.5033.2031.1036.700.00--318.57%
BKNG191101P020400002019-10-15 10:39AM EDT2,040.0045.1030.7036.700.00-61017.73%
BKNG191101P020425002019-09-30 10:14AM EDT2,042.5094.3034.0038.400.00--117.88%
BKNG191101P020450002019-10-14 12:14AM EDT2,045.0069.6033.8039.400.00-2217.59%
BKNG191101P020475002019-09-23 10:11AM EDT2,047.5066.5534.6042.900.00--018.80%
BKNG191101P020500002019-10-11 12:04PM EDT2,050.0072.6138.9045.800.00-2219.64%
BKNG191101P020575002019-10-16 1:31PM EDT2,057.5046.6042.5047.400.00-1317.67%
BKNG191101P020600002019-10-04 10:24AM EDT2,060.0099.7041.5048.500.00-3417.31%
BKNG191101P020700002019-10-15 2:16PM EDT2,070.0058.9250.7057.500.00--218.67%
BKNG191101P020750002019-09-18 2:05PM EDT2,075.0070.3253.4060.800.00-1118.47%
BKNG191101P020800002019-09-16 12:13AM EDT2,080.0079.7555.8061.000.00--115.83%
BKNG191101P020900002019-10-11 12:04PM EDT2,090.00103.6163.2071.100.00-2217.58%
BKNG191101P021000002019-10-02 10:01AM EDT2,100.00158.0069.7078.100.00-1016.47%
BKNG191101P021200002019-10-16 3:40PM EDT2,120.0091.6987.5095.000.00-3715.53%
BKNG191101P022150002019-10-07 10:00AM EDT2,215.00260.70176.00189.900.00---26.01%
BKNG191101P022750002019-10-07 9:55AM EDT2,275.00319.20233.80251.600.00---35.61%
BKNG191101P023200002019-10-07 9:56AM EDT2,320.00363.80278.80296.400.00---39.80%