BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG191115C010400002019-06-25 1:32PM EDT1,040.00832.40884.50903.100.00--1102.27%
BKNG191115C014600002019-06-20 2:29PM EDT1,460.00430.63437.50456.000.00--143.84%
BKNG191115C015000002019-06-18 11:16AM EDT1,500.00359.31402.40419.500.00-7042.61%
BKNG191115C015400002019-06-20 11:19AM EDT1,540.00365.68364.60382.300.00-1140.66%
BKNG191115C015800002019-06-24 9:41AM EDT1,580.00353.59351.00365.000.00--147.60%
BKNG191115C016000002019-07-03 11:11AM EDT1,600.00358.98281.40294.800.00-120.00%
BKNG191115C016100002019-05-24 10:19AM EDT1,610.00207.49315.90328.400.00-1141.76%
BKNG191115C016200002019-05-30 11:51AM EDT1,620.00176.41299.10314.600.00-1139.15%
BKNG191115C016300002019-07-31 2:43PM EDT1,630.00310.10295.50311.400.00-1341.01%
BKNG191115C016400002019-07-26 3:28PM EDT1,640.00356.27287.00302.300.00-1340.36%
BKNG191115C016500002019-08-23 3:54PM EDT1,650.00286.28278.60294.60-39.59-12.15%2340.25%
BKNG191115C016600002019-06-04 12:01PM EDT1,660.00180.21304.10315.700.00--150.54%
BKNG191115C016700002019-06-04 9:33AM EDT1,670.00155.00295.90307.500.00-1150.01%
BKNG191115C016800002019-08-22 10:14AM EDT1,680.00305.55253.90269.300.00-1138.92%
BKNG191115C016900002019-05-22 2:15PM EDT1,690.00179.70251.20266.400.00-1240.42%
BKNG191115C017000002019-08-05 10:39AM EDT1,700.00178.54237.80253.300.00-1338.24%
BKNG191115C017100002019-06-03 12:37PM EDT1,710.00112.50264.50275.800.00-3948.08%
BKNG191115C017150002019-06-05 11:24AM EDT1,715.00162.00258.10273.800.00-1148.45%
BKNG191115C017200002019-08-22 10:14AM EDT1,720.00271.30222.20237.600.00-1237.57%
BKNG191115C017250002019-06-03 12:10AM EDT1,725.00119.70252.90264.300.00--147.41%
BKNG191115C017300002019-06-26 11:28AM EDT1,730.00212.80269.60283.000.00-2052.17%
BKNG191115C017350002019-05-31 1:05PM EDT1,735.0099.30224.30237.600.00-1240.85%
BKNG191115C017400002019-06-26 2:20PM EDT1,740.00196.19265.70284.000.00-2053.56%
BKNG191115C017450002019-05-31 10:39AM EDT1,745.0094.40217.60228.800.00-1340.07%
BKNG191115C017500002019-08-23 3:54PM EDT1,750.00207.01201.10213.20-55.79-21.23%2736.09%
BKNG191115C017550002019-06-03 12:10AM EDT1,755.0092.30230.40241.800.00--446.09%
BKNG191115C017600002019-08-07 9:53AM EDT1,760.00122.65193.80205.000.00-1835.53%
BKNG191115C017650002019-07-11 2:02PM EDT1,765.00186.00206.70219.400.00-1241.03%
BKNG191115C017700002019-08-06 1:21PM EDT1,770.00218.95186.50198.400.00-2135.45%
BKNG191115C017750002019-08-09 3:48PM EDT1,775.00209.60182.90194.800.00-11035.31%
BKNG191115C017800002019-07-17 10:46AM EDT1,780.00187.11194.20203.600.00-1038.96%
BKNG191115C017850002019-05-30 3:53PM EDT1,785.0088.40181.10194.800.00-1337.20%
BKNG191115C017900002019-08-15 2:23PM EDT1,790.00198.20175.50184.40+12.30+6.62%1434.95%
BKNG191115C017950002019-08-07 9:38AM EDT1,795.00107.86172.00180.800.00-1434.77%
BKNG191115C018000002019-08-08 10:33AM EDT1,800.00217.00162.90177.500.00-21834.68%
BKNG191115C018050002019-06-05 10:12AM EDT1,805.00113.30190.40195.000.00-2340.75%
BKNG191115C018100002019-08-21 11:17AM EDT1,810.00188.10161.90170.700.00-1834.41%
BKNG191115C018150002019-06-18 11:34AM EDT1,815.00139.00157.40165.400.00-1033.70%
BKNG191115C018200002019-08-07 3:55PM EDT1,820.00127.50154.20165.400.00-1734.54%
BKNG191115C018250002019-07-09 1:09PM EDT1,825.00152.00163.40177.200.00-1738.80%
BKNG191115C018300002019-08-08 12:34PM EDT1,830.00194.60148.00158.000.00-31034.03%
BKNG191115C018350002019-08-19 11:33AM EDT1,835.00173.69145.30152.600.00-1533.27%
BKNG191115C018400002019-08-20 10:02AM EDT1,840.00167.10142.20151.300.00-1533.69%
BKNG191115C018450002019-08-08 11:24AM EDT1,845.00168.80138.50148.20-12.71-7.00%2733.58%
BKNG191115C018500002019-08-23 11:36AM EDT1,850.00145.00135.70145.10-21.00-12.65%21133.46%
BKNG191115C018550002019-08-08 10:51AM EDT1,855.00174.50133.20140.400.00-1432.87%
BKNG191115C018600002019-08-20 10:02AM EDT1,860.00158.50130.10139.00+4.40+2.86%1633.22%
BKNG191115C018650002019-07-17 10:46AM EDT1,865.00133.11140.60147.300.00-1036.29%
BKNG191115C018700002019-08-12 1:08PM EDT1,870.00144.00123.50133.200.00-12633.03%
BKNG191115C018750002019-08-01 11:39AM EDT1,875.00138.33120.80130.300.00-2532.93%
BKNG191115C018800002019-08-23 3:51PM EDT1,880.00122.10114.50125.80-24.76-16.86%2732.36%
BKNG191115C018850002019-08-21 1:55PM EDT1,885.00142.91115.10123.500.00-1632.41%
BKNG191115C018900002019-08-21 2:17PM EDT1,890.00138.89112.50120.700.00-21432.30%
BKNG191115C018950002019-08-12 11:27AM EDT1,895.00116.00109.60119.400.00-31432.60%
BKNG191115C019000002019-08-23 2:02PM EDT1,900.00114.00106.90117.30-16.29-12.50%22532.67%
BKNG191115C019050002019-08-23 10:57AM EDT1,905.00129.00104.00113.00+14.00+12.17%41232.13%
BKNG191115C019100002019-08-23 1:39PM EDT1,910.00111.50101.90108.10-6.50-5.51%11631.40%
BKNG191115C019200002019-08-12 3:29PM EDT1,920.0097.4796.80103.400.00-12631.34%
BKNG191115C019300002019-08-22 3:02PM EDT1,930.00124.0091.8098.900.00-81331.29%
BKNG191115C019400002019-08-23 3:22PM EDT1,940.0096.2086.0093.60-14.19-12.85%72930.99%
BKNG191115C019500002019-08-23 3:22PM EDT1,950.0091.3081.5089.50-11.80-11.45%224530.98%
BKNG191115C019600002019-08-23 3:22PM EDT1,960.0086.5077.0085.00-9.01-9.43%12330.82%
BKNG191115C019700002019-08-22 11:30AM EDT1,970.0090.4172.5079.900.00-102030.45%
BKNG191115C019800002019-08-23 3:22PM EDT1,980.0077.5068.5076.50-12.50-13.89%25530.52%
BKNG191115C019900002019-08-23 12:05PM EDT1,990.0071.6064.5072.50-18.14-20.21%355630.39%
BKNG191115C020000002019-08-23 3:16PM EDT2,000.0069.0060.6068.40-11.50-14.29%75030.19%
BKNG191115C020200002019-08-23 3:37PM EDT2,020.0058.6053.0059.80-13.10-18.27%32429.54%
BKNG191115C020400002019-08-23 3:12PM EDT2,040.0053.5046.0052.70-9.10-14.54%34829.16%
BKNG191115C020600002019-08-19 2:50PM EDT2,060.0056.5040.0047.100.00-32429.08%
BKNG191115C020800002019-08-22 11:18AM EDT2,080.0047.8035.1041.100.00-3928.71%
BKNG191115C021000002019-08-23 3:52PM EDT2,100.0033.8031.0036.70-5.00-12.89%31228.72%
BKNG191115C021200002019-08-23 3:16PM EDT2,120.0031.8025.8031.80-8.20-20.50%191228.39%
BKNG191115C021400002019-08-23 3:16PM EDT2,140.0027.6021.5027.50-3.50-11.25%3728.12%
BKNG191115C021600002019-08-21 1:55PM EDT2,160.0026.9019.7024.300.00-21028.12%
BKNG191115C021800002019-08-21 3:49PM EDT2,180.0024.8016.9020.900.00-11327.89%
BKNG191115C022000002019-08-22 9:55AM EDT2,200.0021.5013.1018.100.00-12327.77%
BKNG191115C022200002019-08-19 9:56AM EDT2,220.0021.2010.8015.500.00-1927.59%
BKNG191115C022400002019-08-07 12:07PM EDT2,240.0020.608.9013.300.00-1927.46%
BKNG191115C022600002019-07-25 11:13AM EDT2,260.0016.007.4011.700.00-2227.55%
BKNG191115C022800002019-08-20 1:52PM EDT2,280.009.805.7010.100.00-3827.51%
BKNG191115C023000002019-08-21 2:29PM EDT2,300.008.304.709.000.00-72227.69%
BKNG191115C023200002019-07-10 9:30AM EDT2,320.0010.506.908.800.00--128.47%
BKNG191115C023400002019-08-01 11:39AM EDT2,340.008.301.905.700.00-102226.75%
BKNG191115C023600002019-08-01 11:33AM EDT2,360.006.102.255.100.00-82026.99%
BKNG191115C023800002019-08-21 12:37PM EDT2,380.004.311.704.600.00-3427.26%
BKNG191115C024000002019-07-29 10:11AM EDT2,400.005.301.254.100.00-4927.47%
BKNG191115C025000002019-08-13 3:18PM EDT2,500.002.850.052.900.00-2629.46%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG191115P009000002019-08-23 12:37PM EDT900.000.620.005.00+0.19+44.19%1356972.72%
BKNG191115P009200002019-08-23 12:37PM EDT920.000.620.004.60+0.19+44.19%225569.93%
BKNG191115P009400002019-08-23 3:01PM EDT940.000.820.002.75+0.19+30.16%19230863.49%
BKNG191115P009600002019-08-23 3:01PM EDT960.000.740.051.90+0.22+42.31%18020559.16%
BKNG191115P009800002019-08-23 12:39PM EDT980.000.980.001.95+0.31+46.27%224757.51%
BKNG191115P010000002019-08-23 12:39PM EDT1,000.001.020.002.10+0.46+82.14%302956.40%
BKNG191115P010200002019-08-19 12:08AM EDT1,020.001.200.005.000.00--1261.55%
BKNG191115P010400002019-08-23 10:25AM EDT1,040.000.680.005.00-0.18-20.93%11159.82%
BKNG191115P010600002019-08-23 10:26AM EDT1,060.000.750.003.40-0.17-18.48%15255.03%
BKNG191115P010800002019-07-09 9:30AM EDT1,080.002.550.203.300.00--153.64%
BKNG191115P011200002019-08-08 12:14PM EDT1,120.002.600.003.000.00-2454.67%
BKNG191115P011400002019-06-03 3:39PM EDT1,140.0012.592.603.600.00--153.31%
BKNG191115P011600002019-06-07 11:14AM EDT1,160.005.003.004.100.00--152.84%
BKNG191115P011800002019-08-06 11:37AM EDT1,180.005.360.603.800.00-91151.80%
BKNG191115P012000002019-08-13 3:03PM EDT1,200.002.250.904.100.00-22150.84%
BKNG191115P012200002019-08-23 12:29PM EDT1,220.002.751.256.70-13.25-82.81%-453.82%
BKNG191115P012400002019-07-18 12:16PM EDT1,240.004.062.403.900.00-1347.26%
BKNG191115P012600002019-08-07 3:52PM EDT1,260.007.502.005.200.00-10848.11%
BKNG191115P012800002019-07-08 1:08PM EDT1,280.005.862.755.700.00-161747.32%
BKNG191115P013000002019-08-08 3:22PM EDT1,300.003.802.955.80-0.50-11.63%31445.89%
BKNG191115P013200002019-08-14 3:48PM EDT1,320.006.603.406.300.00-103045.04%
BKNG191115P013400002019-07-11 1:31PM EDT1,340.007.704.906.200.00-51743.33%
BKNG191115P013600002019-07-26 11:51AM EDT1,360.005.203.307.900.00-72543.90%
BKNG191115P013800002019-08-22 1:45PM EDT1,380.004.905.408.600.00-102143.09%
BKNG191115P014000002019-08-23 9:50AM EDT1,400.006.006.209.200.00-12942.12%
BKNG191115P014200002019-08-23 3:51PM EDT1,420.008.807.2010.10+2.70+44.26%559241.40%
BKNG191115P014400002019-08-09 1:22PM EDT1,440.0010.408.3011.100.00-51240.70%
BKNG191115P014600002019-07-02 10:40AM EDT1,460.0015.4016.1019.400.00-1045.28%
BKNG191115P014800002019-07-31 1:42PM EDT1,480.0011.5010.6013.300.00-21939.23%
BKNG191115P015000002019-08-23 11:45AM EDT1,500.0012.0311.7014.90+2.13+21.52%54338.75%
BKNG191115P015200002019-08-16 2:37PM EDT1,520.0011.7013.2015.400.00-31437.42%
BKNG191115P015400002019-08-19 12:00PM EDT1,540.0013.0014.9018.200.00-41737.53%
BKNG191115P015600002019-08-21 12:58PM EDT1,560.0013.2016.7019.800.00-12036.75%
BKNG191115P015800002019-08-21 12:58PM EDT1,580.0013.8019.0022.200.00-61936.34%
BKNG191115P016000002019-08-22 10:05AM EDT1,600.0014.1921.0024.500.00-27435.75%
BKNG191115P016100002019-08-21 12:58PM EDT1,610.0016.1022.3025.800.00-31435.49%
BKNG191115P016200002019-08-23 12:54PM EDT1,620.0023.4023.6026.90+6.40+37.65%32035.10%
BKNG191115P016300002019-07-25 10:03AM EDT1,630.0024.2025.0028.300.00-41634.83%
BKNG191115P016400002019-08-23 2:09PM EDT1,640.0026.1026.5030.10+8.51+48.38%11634.72%
BKNG191115P016500002019-08-22 12:28PM EDT1,650.0020.5028.3031.700.00-123534.47%
BKNG191115P016600002019-08-23 2:09PM EDT1,660.0029.1029.7033.10-4.40-13.13%12134.12%
BKNG191115P016700002019-08-21 3:21PM EDT1,670.0021.3031.6034.700.00-1933.82%
BKNG191115P016800002019-08-15 2:48PM EDT1,680.0036.4033.2036.500.00-51133.57%
BKNG191115P016900002019-08-23 2:09PM EDT1,690.0034.0035.7038.10+6.12+21.95%145133.21%
BKNG191115P017000002019-08-23 3:35PM EDT1,700.0036.6037.2040.40+7.40+25.34%412533.09%
BKNG191115P017100002019-08-16 11:55AM EDT1,710.0035.0539.4044.40-1.85-5.01%43033.55%
BKNG191115P017150002019-08-23 1:32PM EDT1,715.0038.8140.4045.80-6.30-13.97%5633.54%
BKNG191115P017200002019-08-23 2:09PM EDT1,720.0039.9041.5046.90+7.61+23.57%12533.42%
BKNG191115P017250002019-08-22 10:35AM EDT1,725.0033.2042.6048.000.00-11533.28%
BKNG191115P017300002019-08-19 1:16PM EDT1,730.0034.3143.7049.100.00-21533.14%
BKNG191115P017350002019-08-12 1:37PM EDT1,735.0043.5744.6050.200.00-1732.99%
BKNG191115P017400002019-08-23 1:09PM EDT1,740.0044.3045.8051.40+11.50+35.06%22232.86%
BKNG191115P017450002019-08-12 2:45PM EDT1,745.0037.5346.9050.400.00-11031.99%
BKNG191115P017500002019-08-23 3:50PM EDT1,750.0049.0048.4054.10+12.95+35.92%32832.69%
BKNG191115P017550002019-08-15 1:12PM EDT1,755.0058.2149.4053.100.00-22231.81%
BKNG191115P017600002019-08-23 12:54PM EDT1,760.0049.4051.1054.60+12.69+34.57%34031.76%
BKNG191115P017650002019-08-20 10:26AM EDT1,765.0038.4152.5057.800.00-13132.25%
BKNG191115P017700002019-08-19 10:01AM EDT1,770.0039.4553.8059.200.00-12532.14%
BKNG191115P017750002019-08-12 3:02PM EDT1,775.0058.0155.5060.800.00-11632.08%
BKNG191115P017800002019-08-23 11:13AM EDT1,780.0051.0556.9062.00+12.35+31.91%21631.89%
BKNG191115P017850002019-08-23 1:32PM EDT1,785.0055.8058.3063.50+3.10+5.88%2931.79%
BKNG191115P017900002019-08-20 3:55PM EDT1,790.0056.5159.8064.90+9.41+19.98%1531.64%
BKNG191115P017950002019-07-31 2:54PM EDT1,795.0073.5141.1043.800.00-1424.46%
BKNG191115P018000002019-08-23 3:49PM EDT1,800.0062.1062.5067.80+12.50+25.20%342531.36%
BKNG191115P018050002019-07-31 2:50PM EDT1,805.0051.0043.2046.90-22.10-30.23%1324.35%
BKNG191115P018100002019-08-23 3:45PM EDT1,810.0065.8065.8071.00+17.40+35.95%11531.13%
BKNG191115P018150002019-08-22 11:19AM EDT1,815.0049.8067.5072.700.00-21931.03%
BKNG191115P018200002019-08-22 12:16PM EDT1,820.0051.2069.3074.400.00-2830.93%
BKNG191115P018250002019-08-22 2:15PM EDT1,825.0050.6071.0076.200.00-1430.84%
BKNG191115P018300002019-08-23 3:45PM EDT1,830.0072.5072.7077.90+18.80+35.01%23230.71%
BKNG191115P018350002019-08-23 3:45PM EDT1,835.0074.6074.4079.70-2.00-2.61%101330.61%
BKNG191115P018400002019-08-20 3:55PM EDT1,840.0061.0076.2081.500.00-14630.49%
BKNG191115P018450002019-08-20 1:37PM EDT1,845.0061.9078.4083.300.00-12130.37%
BKNG191115P018500002019-08-22 12:02PM EDT1,850.0074.9080.5086.40+13.90+22.79%13330.61%
BKNG191115P018550002019-08-20 2:28PM EDT1,855.0065.8182.0087.100.00-1430.15%
BKNG191115P018600002019-08-22 10:45AM EDT1,860.0067.1184.2090.200.00-1930.36%
BKNG191115P018650002019-08-23 10:56AM EDT1,865.0064.6086.3092.40-1.40-2.12%3530.31%
BKNG191115P018700002019-08-23 9:49AM EDT1,870.0067.7088.1095.00+5.00+7.97%43930.36%
BKNG191115P018750002019-08-20 12:08PM EDT1,875.0086.0090.5097.50+14.20+19.78%12130.38%
BKNG191115P018800002019-08-22 12:30PM EDT1,880.0069.4192.6099.500.00-21030.24%
BKNG191115P018850002019-08-22 1:29PM EDT1,885.0069.5194.60100.600.00-21929.84%
BKNG191115P018900002019-08-23 12:48PM EDT1,890.0091.4996.20103.50+21.19+30.14%81129.94%
BKNG191115P018950002019-08-23 2:48PM EDT1,895.0098.4098.70105.10+26.09+36.08%991429.66%
BKNG191115P019000002019-08-23 3:55PM EDT1,900.00105.33100.70107.80+22.93+27.83%913229.68%
BKNG191115P019050002019-07-19 2:23PM EDT1,905.00111.1080.5086.500.00-1523.04%
BKNG191115P019100002019-08-23 2:02PM EDT1,910.00101.10105.30115.50+20.20+24.97%142730.32%
BKNG191115P019200002019-08-23 3:09PM EDT1,920.00106.40110.60120.00+28.50+36.59%71430.04%
BKNG191115P019300002019-08-23 3:09PM EDT1,930.00111.30115.60125.50+27.09+32.17%62830.00%
BKNG191115P019400002019-08-22 11:35AM EDT1,940.00110.94120.60129.90+15.34+16.05%25529.61%
BKNG191115P019500002019-08-22 10:47AM EDT1,950.00117.23125.70135.50+13.93+13.48%52229.51%
BKNG191115P019600002019-08-23 3:56PM EDT1,960.00139.23126.00141.20+31.43+29.16%331629.40%
BKNG191115P019700002019-08-15 12:08PM EDT1,970.00113.40137.20140.800.00-3527.52%
BKNG191115P019800002019-08-20 10:15AM EDT1,980.00114.21139.80151.300.00-1728.68%
BKNG191115P019900002019-08-20 11:52AM EDT1,990.00116.41147.20158.500.00-3828.88%
BKNG191115P020000002019-08-23 11:13AM EDT2,000.00145.10155.10165.30+28.05+23.96%2928.92%
BKNG191115P020200002019-08-22 12:02PM EDT2,020.00136.81162.10175.700.00-6727.93%
BKNG191115P020400002019-08-20 11:02AM EDT2,040.00145.10178.40189.500.00-4827.78%
BKNG191115P020600002019-08-22 11:33AM EDT2,060.00162.50190.10204.000.00-1427.68%
BKNG191115P020800002019-08-21 10:23AM EDT2,080.00179.81205.00220.000.00-1527.92%
BKNG191115P021000002019-08-19 10:32AM EDT2,100.00194.09218.60234.300.00-11527.43%
BKNG191115P021200002019-08-22 3:17PM EDT2,120.00232.19236.60248.40+40.30+21.00%1926.64%
BKNG191115P021400002019-08-20 3:58PM EDT2,140.00224.59249.00264.700.00-1326.49%
BKNG191115P021600002019-08-23 3:18PM EDT2,160.00266.00269.60281.40+21.00+8.57%1226.34%
BKNG191115P021800002019-07-26 10:32AM EDT2,180.00242.01283.00298.600.00-1126.25%