BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
November 15, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,152.800.00---900.000.200.00-16437
-----920.000.450.00-4281
-----940.000.450.00-6310
-----960.000.500.00-3191
-----980.000.500.00-1143
-----1,000.000.150.00-10104
1,033.400.00---1,020.001.590.00-113
832.400.00--11,040.000.680.00-111
-----1,060.000.750.00-152
-----1,080.000.200.00-1011
-----1,120.001.250.00-25
-----1,140.000.700.00-24
-----1,160.000.700.00-24
-----1,180.002.400.00-213
-----1,200.001.150.00-126
-----1,220.001.500.00-212
-----1,240.004.060.00-13
-----1,260.003.300.00-19
-----1,280.002.170.00-117
-----1,300.001.350.00-720
-----1,320.001.800.00-729
-----1,340.003.300.00-417
-----1,360.005.200.00-725
-----1,380.004.900.00-1021
-----1,400.004.950.00-638
-----1,420.009.100.00-2161
-----1,440.005.000.00-549
430.630.00--11,460.003.000.00-435
-----1,480.009.000.00-155
550.000.00-701,500.003.800.00-877
-----1,520.0010.200.00-154
365.680.00-111,540.0012.400.00-256
407.670.00--31,560.005.350.00-192
353.590.00--11,580.0010.100.00-548
358.980.00-121,600.005.780.00-6132
207.490.00-111,610.006.300.00-130
176.410.00-111,620.006.00-11.70-66.10%1049
310.100.00-131,630.007.300.00-151
356.270.00-131,640.008.18-10.12-55.30%121
326.780.00-8131,650.008.02-6.08-43.12%134
180.210.00--11,660.008.00-1.50-15.79%629
155.000.00-111,670.009.28-6.41-40.85%111
367.220.00-111,680.0010.28+1.64+18.98%715
179.700.00-121,690.009.900.00-349
178.540.00-131,700.0010.00+0.26+2.67%34129
112.500.00-391,710.0011.67-0.33-2.75%538
162.000.00-111,715.0037.500.00-17
330.270.00-121,720.0012.70+1.30+11.40%225
119.700.00--11,725.0013.20-0.34-2.51%264
212.800.00-201,730.0013.600.00-120
99.300.00-121,735.0014.000.00-427
196.190.00-201,740.0013.10-1.30-9.03%229
94.400.00-131,745.0014.900.00-111
281.060.00-8171,750.0015.93+2.93+22.54%338
92.300.00--41,755.0014.30-1.50-9.49%1522
122.650.00-181,760.0014.70-1.60-9.82%157
186.000.00-121,765.0013.840.00-134
268.990.00-211,770.0015.70-1.40-8.19%330
209.600.00-101,775.0027.400.00-216
187.110.00-101,780.0016.50-2.16-11.58%112
88.400.00-131,785.0017.090.00-113
198.200.00-101,790.0017.60-2.30-11.56%114
107.860.00-141,795.0018.10-9.39-34.16%112
245.000.00-1171,800.0020.06+2.36+13.33%876
113.300.00-231,805.0019.330.00-15
252.550.00-181,810.0019.70+0.90+4.79%128
139.000.00-101,815.0018.10-40.01-68.85%119
127.500.00-171,820.0022.700.00-115
152.000.00-171,825.0020.600.00-16
245.820.00-2111,830.0020.300.00-645
266.200.00-10151,835.0049.700.00-126
251.320.00-141,840.0027.18+5.48+25.25%444
258.600.00-10101,845.0024.760.00-129
225.26+20.86+10.21%6101,850.0025.40+2.60+11.40%484
174.500.00-141,855.0030.100.00-34
237.530.00-171,860.0023.90-5.10-17.59%619
133.110.00-101,865.0047.600.00-614
166.610.00-2261,870.0025.40-7.12-21.89%130
138.330.00-251,875.0027.600.00-5868
220.780.00-1111,880.0027.10-1.50-5.24%510
142.910.00-161,885.0030.890.00-223
138.890.00-2141,890.0029.80+0.10+0.34%420
142.200.00-1141,895.0031.400.00-1107
154.500.00-1191,900.0033.80+2.41+7.68%44101
149.110.00-2121,905.0037.890.00-28
111.900.00-2181,910.0032.60-1.70-4.96%241
182.60-17.64-8.81%32581,920.0034.70-2.00-5.45%230
188.050.00-1131,930.0037.30-2.00-5.09%131
157.750.00-1241,940.0049.68+6.78+15.80%163
177.900.00-32481,950.0041.60-2.00-4.59%348
153.290.00-6231,960.0045.910.00-143
155.39+10.60+7.32%2571,970.0050.30+0.80+1.62%231
142.650.00-19501,980.0060.00+8.37+16.21%122
146.200.00-30871,990.0057.40+2.20+3.99%386
139.500.00-31972,000.0060.90+2.40+4.10%391
115.03+3.22+2.88%2382,020.0071.00+6.10+9.40%530
94.70-22.10-18.92%1702,040.0084.10+12.20+16.97%426
93.20-12.80-12.08%6612,060.0087.00+6.90+8.61%141
77.40-13.40-14.76%13342,080.00100.61+10.31+11.42%3753
65.70-15.00-18.59%2682,100.00103.82+6.63+6.82%329
57.40-12.80-18.23%5222,120.00169.110.00-211
54.92-6.88-11.13%11232,140.00141.61-31.40-18.15%19
47.32-6.98-12.85%8312,160.00133.700.00-18
39.80-5.50-12.14%2192,180.00159.410.00-34
39.50-0.30-0.75%1612,200.00176.110.00-37
29.20+0.70+2.46%2132,220.00199.00+10.21+5.41%--
23.90-5.20-17.87%2372,240.00195.11+3.92+2.05%44
20.00-4.28-17.63%51242,260.00200.210.00---
17.40-3.10-15.12%1162,280.00-----
13.60-4.01-22.77%3512,300.00-----
11.10-3.20-22.38%262,320.00-----
9.080.00-1332,340.00-----
8.200.00-10302,360.00-----
8.370.00-1172,380.00-----
5.900.00-2232,400.00333.00+11.00+3.42%--
1.600.00-172,500.00-----
0.500.00---2,660.00-----
0.250.00---2,700.00-----
0.100.00--32,760.00-----
0.140.00--12,900.00-----