BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG191129C017300002019-11-08 10:29AM EST1,730.00131.40131.70146.500.00-2236.82%
BKNG191129C017800002019-11-07 11:09AM EST1,780.00112.8087.0095.900.00--126.53%
BKNG191129C017900002019-11-08 11:37AM EST1,790.0095.2378.3086.700.00-3325.30%
BKNG191129C018000002019-11-13 11:18AM EST1,800.0070.8068.8077.300.00-1523.78%
BKNG191129C018100002019-11-08 11:55AM EST1,810.0077.9963.1067.800.00-1122.08%
BKNG191129C018200002019-11-08 2:00PM EST1,820.0082.0054.9059.500.00-2321.23%
BKNG191129C018300002019-11-13 2:13PM EST1,830.0046.6047.6051.400.00-1220.32%
BKNG191129C018500002019-11-13 3:32PM EST1,850.0030.0033.7036.600.00-11218.73%
BKNG191129C018550002019-11-14 1:17PM EST1,855.0033.5030.7033.60+3.95+13.37%1518.62%
BKNG191129C018650002019-11-14 3:57PM EST1,865.0025.1625.8027.30-1.44-5.41%31117.91%
BKNG191129C018700002019-11-14 3:50PM EST1,870.0024.6523.0024.60+2.75+12.56%12917.72%
BKNG191129C018750002019-11-14 1:23PM EST1,875.0021.9020.7022.00+2.40+12.31%41217.49%
BKNG191129C018800002019-11-13 11:31AM EST1,880.0018.7517.8019.900.00-81117.50%
BKNG191129C018850002019-11-14 10:15AM EST1,885.0014.8216.0017.60-2.58-14.83%61717.26%
BKNG191129C018900002019-11-14 11:11AM EST1,890.0011.6014.2015.50-1.88-13.95%41117.06%
BKNG191129C018950002019-11-14 11:19AM EST1,895.0012.5012.0013.90-1.47-10.52%1717.11%
BKNG191129C019000002019-11-14 3:54PM EST1,900.0011.0011.0012.00+0.50+4.76%75316.83%
BKNG191129C019025002019-11-14 10:48AM EST1,902.509.709.6011.40-11.10-53.37%312616.91%
BKNG191129C019050002019-11-14 1:04PM EST1,905.0010.009.6010.50+0.22+2.25%123016.74%
BKNG191129C019100002019-11-14 11:17AM EST1,910.008.608.009.30-2.00-18.87%2216.78%
BKNG191129C019125002019-11-12 11:32AM EST1,912.5013.207.108.600.00-21216.68%
BKNG191129C019175002019-11-14 10:24AM EST1,917.506.256.507.40-1.05-14.38%4516.57%
BKNG191129C019200002019-11-14 10:02AM EST1,920.005.906.106.90-0.20-3.28%45116.56%
BKNG191129C019225002019-11-14 10:15AM EST1,922.505.335.606.40-10.67-66.69%2416.52%
BKNG191129C019250002019-11-14 10:15AM EST1,925.004.635.206.00-0.79-14.58%1216.56%
BKNG191129C019275002019-11-12 10:27AM EST1,927.5011.004.905.600.00-1616.58%
BKNG191129C019300002019-11-14 3:59PM EST1,930.004.704.505.20-2.30-32.86%43716.57%
BKNG191129C019325002019-11-08 3:40PM EST1,932.5012.504.104.900.00-252016.65%
BKNG191129C019350002019-11-12 10:37AM EST1,935.008.603.804.600.00-1816.71%
BKNG191129C019375002019-11-08 9:52AM EST1,937.5033.703.504.300.00-1116.74%
BKNG191129C019400002019-11-14 11:17AM EST1,940.003.603.303.90-0.60-14.29%1616.63%
BKNG191129C019425002019-11-11 3:17PM EST1,942.5011.203.003.600.00-1316.62%
BKNG191129C019450002019-11-13 12:48PM EST1,945.003.052.853.400.00-102716.72%
BKNG191129C019475002019-11-08 10:19AM EST1,947.5015.702.603.200.00-3216.80%
BKNG191129C019500002019-11-14 3:07PM EST1,950.002.752.402.95-0.35-11.29%64616.79%
BKNG191129C019525002019-11-08 9:52AM EST1,952.5027.902.252.750.00-1116.83%
BKNG191129C019575002019-11-08 3:06PM EST1,957.507.101.902.400.00-7616.94%
BKNG191129C019600002019-11-14 10:24AM EST1,960.001.901.752.25-1.00-34.48%223217.01%
BKNG191129C019675002019-11-13 10:15AM EST1,967.502.001.401.850.00-1217.21%
BKNG191129C019700002019-11-11 1:31PM EST1,970.003.501.301.750.00-1317.32%
BKNG191129C019750002019-11-14 10:47AM EST1,975.001.300.851.65-2.00-60.61%6517.71%
BKNG191129C019775002019-11-08 9:51AM EST1,977.5019.200.701.600.00-1117.91%
BKNG191129C019800002019-11-08 12:24PM EST1,980.003.270.400.000.00-136.25%
BKNG191129C019825002019-11-08 10:38AM EST1,982.504.600.402.450.00-2220.32%
BKNG191129C019850002019-11-11 3:07PM EST1,985.003.900.251.500.00-2518.57%
BKNG191129C019875002019-11-12 10:58AM EST1,987.501.900.003.700.00-1223.15%
BKNG191129C019900002019-11-12 12:11PM EST1,990.001.350.252.450.00-2421.27%
BKNG191129C019975002019-11-12 12:11PM EST1,997.501.690.003.200.00-2323.64%
BKNG191129C020000002019-11-14 11:11AM EST2,000.000.550.251.25-0.55-50.00%78519.64%
BKNG191129C020025002019-11-07 2:05PM EST2,002.5016.600.151.500.00--120.63%
BKNG191129C020050002019-11-11 10:51AM EST2,005.000.950.000.000.00-1116.25%
BKNG191129C020075002019-11-07 10:45AM EST2,007.5015.300.000.000.00-2106.25%
BKNG191129C020100002019-11-14 10:40AM EST2,010.000.800.000.00-1.20-60.00%3106.25%
BKNG191129C020125002019-11-07 10:25AM EST2,012.5017.400.000.000.00--16.25%
BKNG191129C020175002019-10-18 12:48PM EST2,017.5074.200.000.000.00-116.25%
BKNG191129C020200002019-11-08 10:30AM EST2,020.002.230.000.000.00-3166.25%
BKNG191129C020225002019-11-01 11:22AM EST2,022.5074.370.000.000.00-226.25%
BKNG191129C020250002019-11-11 10:15AM EST2,025.000.600.002.800.00-11526.34%
BKNG191129C020275002019-11-01 1:26PM EST2,027.5067.700.000.000.00-326.25%
BKNG191129C020300002019-11-07 3:36PM EST2,030.0010.000.000.000.00-19166.25%
BKNG191129C020325002019-11-07 11:24AM EST2,032.5011.900.000.000.00-146.25%
BKNG191129C020350002019-11-04 11:01AM EST2,035.0062.000.000.000.00-206.25%
BKNG191129C020375002019-11-06 3:05PM EST2,037.5011.800.000.000.00-136.25%
BKNG191129C020400002019-11-08 1:17PM EST2,040.002.000.000.000.00-1156.25%
BKNG191129C020450002019-10-31 1:28PM EST2,045.0066.770.000.000.00-646.25%
BKNG191129C020475002019-11-06 10:08AM EST2,047.5046.300.000.000.00-116.25%
BKNG191129C020500002019-11-08 3:58PM EST2,050.001.000.000.000.00-2156.25%
BKNG191129C020525002019-11-04 1:46PM EST2,052.5053.500.000.000.00-1112.50%
BKNG191129C020550002019-10-20 11:10PM EST2,055.0058.000.000.000.00--412.50%
BKNG191129C020575002019-10-30 11:10AM EST2,057.5058.670.000.000.00--212.50%
BKNG191129C020600002019-11-07 10:40AM EST2,060.008.400.000.000.00-3712.50%
BKNG191129C020625002019-11-06 1:23PM EST2,062.5036.100.000.000.00-2412.50%
BKNG191129C020650002019-10-30 11:33AM EST2,065.0054.370.000.000.00--412.50%
BKNG191129C020700002019-11-08 9:51AM EST2,070.002.540.000.000.00-103112.50%
BKNG191129C020725002019-11-07 3:55PM EST2,072.505.850.000.000.00-232212.50%
BKNG191129C020800002019-11-07 3:00PM EST2,080.005.800.100.000.00-1712.50%
BKNG191129C020900002019-11-08 10:44AM EST2,090.001.100.000.000.00-1812.50%
BKNG191129C021000002019-11-08 1:01PM EST2,100.000.550.000.000.00-101512.50%
BKNG191129C021100002019-11-08 1:11PM EST2,110.002.000.000.000.00-102512.50%
BKNG191129C021200002019-11-08 1:11PM EST2,120.001.900.000.000.00-111512.50%
BKNG191129C021300002019-11-07 3:58PM EST2,130.002.040.000.000.00-1412.50%
BKNG191129C021400002019-11-07 2:25PM EST2,140.002.500.004.500.00-11543.43%
BKNG191129C021500002019-11-07 10:47AM EST2,150.006.100.004.500.00-21744.56%
BKNG191129C021600002019-11-11 10:28AM EST2,160.000.500.004.500.00-21945.69%
BKNG191129C021700002019-11-04 9:40AM EST2,170.0015.100.004.500.00-1346.79%
BKNG191129C021800002019-11-04 11:03AM EST2,180.0012.900.054.500.00-3547.89%
BKNG191129C021900002019-11-07 9:30AM EST2,190.003.000.004.500.00-2548.98%
BKNG191129C022000002019-11-08 1:43PM EST2,200.000.250.004.500.00-32750.06%
BKNG191129C022100002019-11-04 10:10AM EST2,210.008.300.004.500.00-3651.13%
BKNG191129C022200002019-11-08 1:26PM EST2,220.000.500.004.500.00-11152.19%
BKNG191129C022300002019-11-05 9:57AM EST2,230.005.000.004.500.00-1153.24%
BKNG191129C022400002019-11-06 3:47PM EST2,240.003.200.004.500.00--454.28%
BKNG191129C022500002019-11-08 11:45AM EST2,250.002.320.004.500.00-11055.31%
BKNG191129C022600002019-11-06 1:49PM EST2,260.003.000.004.500.00-2456.33%
BKNG191129C022700002019-11-06 10:26AM EST2,270.001.960.004.400.00-1650.40%
BKNG191129C022800002019-10-24 1:04PM EST2,280.004.900.004.400.00-101551.32%
BKNG191129C023000002019-11-08 12:15PM EST2,300.000.100.004.400.00-365953.14%
BKNG191129C023100002019-11-04 2:18PM EST2,310.001.500.004.400.00-162254.04%
BKNG191129C023300002019-11-04 3:53PM EST2,330.000.850.004.400.00-2255.82%
BKNG191129C023500002019-11-06 11:21AM EST2,350.000.850.004.400.00--057.58%
BKNG191129C023600002019-11-04 10:17AM EST2,360.001.350.004.400.00-32058.45%
BKNG191129C023900002019-11-08 11:45AM EST2,390.002.150.004.400.00-1061.02%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG191129P014000002019-11-08 9:36AM EST1,400.001.620.004.400.00-202072.10%
BKNG191129P014100002019-11-08 10:19AM EST1,410.002.170.004.500.00-254570.80%
BKNG191129P014400002019-11-07 10:06AM EST1,440.002.760.004.500.00--066.21%
BKNG191129P014600002019-10-18 9:57AM EST1,460.001.720.004.600.00-3363.41%
BKNG191129P014700002019-11-07 3:26PM EST1,470.002.380.004.600.00--261.90%
BKNG191129P014900002019-11-08 10:21AM EST1,490.002.390.004.600.00-102258.91%
BKNG191129P015100002019-11-07 12:37PM EST1,510.003.380.004.600.00--955.93%
BKNG191129P015300002019-11-07 12:24PM EST1,530.002.600.004.700.00--453.17%
BKNG191129P015400002019-11-13 10:26AM EST1,540.000.300.004.700.00-105051.70%
BKNG191129P015500002019-11-07 12:25PM EST1,550.002.880.004.600.00--450.04%
BKNG191129P015800002019-11-07 12:24PM EST1,580.003.010.104.800.00--152.87%
BKNG191129P015900002019-11-12 12:50PM EST1,590.000.520.005.000.00-101551.72%
BKNG191129P016000002019-11-14 9:44AM EST1,600.001.930.000.00-1.36-41.34%101012.50%
BKNG191129P016100002019-11-07 2:23PM EST1,610.006.700.000.000.00-91012.50%
BKNG191129P016300002019-11-14 1:36PM EST1,630.002.220.002.60-4.66-67.73%2439.37%
BKNG191129P016400002019-11-14 10:17AM EST1,640.001.600.000.00-6.60-80.49%-112.50%
BKNG191129P016500002019-11-07 12:07PM EST1,650.008.170.003.200.00-2938.04%
BKNG191129P016600002019-11-11 3:06PM EST1,660.001.450.352.500.00-1834.71%
BKNG191129P016800002019-11-07 3:20PM EST1,680.002.000.553.800.00-7634.83%
BKNG191129P016900002019-11-12 3:57PM EST1,690.001.300.553.500.00-142632.66%
BKNG191129P017000002019-11-14 3:43PM EST1,700.001.200.951.85-0.35-22.58%9727.17%
BKNG191129P017100002019-11-11 3:06PM EST1,710.002.051.302.150.00-71926.57%
BKNG191129P017200002019-11-14 12:56PM EST1,720.002.151.752.35+0.07+3.37%22525.62%
BKNG191129P017300002019-11-14 1:13PM EST1,730.002.352.002.55+0.20+9.30%30724.60%
BKNG191129P017400002019-11-14 12:56PM EST1,740.002.802.302.80+0.30+12.00%14923.62%
BKNG191129P017500002019-11-14 12:16PM EST1,750.003.502.703.100.00-82322.67%
BKNG191129P017600002019-11-14 10:22AM EST1,760.004.303.103.80+0.40+10.26%21722.27%
BKNG191129P017700002019-11-14 11:55AM EST1,770.004.903.604.30-0.45-8.41%5721.38%
BKNG191129P017800002019-11-14 2:51PM EST1,780.004.804.304.90-1.90-28.36%71920.50%
BKNG191129P017900002019-11-14 2:51PM EST1,790.005.805.206.00-0.80-12.12%136820.06%
BKNG191129P018000002019-11-14 11:48AM EST1,800.008.926.307.20-0.48-5.11%16919.49%
BKNG191129P018100002019-11-14 12:41PM EST1,810.009.907.808.50-1.10-10.00%132718.78%
BKNG191129P018200002019-11-14 12:41PM EST1,820.0011.939.5010.40-2.58-17.78%92518.36%
BKNG191129P018300002019-11-14 2:51PM EST1,830.0012.5011.6012.70-4.65-27.11%73617.94%
BKNG191129P018400002019-11-14 2:51PM EST1,840.0015.3014.3015.50-6.20-28.84%33017.57%
BKNG191129P018500002019-11-14 3:58PM EST1,850.0018.6017.5018.70-6.28-25.24%174417.13%
BKNG191129P018550002019-11-14 12:59PM EST1,855.0020.7019.4020.60-6.80-24.73%52616.97%
BKNG191129P018600002019-11-14 2:51PM EST1,860.0022.6021.4022.80-4.79-17.49%202616.92%
BKNG191129P018650002019-11-13 3:58PM EST1,865.0029.8122.6025.500.00-22017.09%
BKNG191129P018700002019-11-14 10:48AM EST1,870.0027.9025.8027.20-7.00-20.06%126016.50%
BKNG191129P018750002019-11-14 12:57PM EST1,875.0030.2027.5030.50-7.12-19.08%14316.86%
BKNG191129P018800002019-11-14 11:16AM EST1,880.0034.6629.7033.70+3.01+9.51%13017.06%
BKNG191129P018850002019-11-13 12:00PM EST1,885.0034.9733.2036.400.00-1516.82%
BKNG191129P018900002019-11-14 11:11AM EST1,890.0041.2536.1039.10+14.35+53.35%22616.46%
BKNG191129P018950002019-11-13 1:39PM EST1,895.0040.6538.9043.200.00-21917.00%
BKNG191129P019000002019-11-14 1:00PM EST1,900.0045.0042.4046.00-7.54-14.35%62116.49%
BKNG191129P019025002019-11-04 12:46PM EST1,902.5019.9044.2048.300.00-3316.88%
BKNG191129P019050002019-11-07 10:01AM EST1,905.0080.5045.6050.300.00-1217.02%
BKNG191129P019075002019-11-11 9:55AM EST1,907.5058.2647.5052.100.00-1116.98%
BKNG191129P019100002019-11-11 12:13PM EST1,910.0051.5049.3054.000.00-11817.00%
BKNG191129P019150002019-11-13 12:29PM EST1,915.0059.3053.0058.000.00-1417.13%
BKNG191129P019175002019-11-07 11:24AM EST1,917.5098.4054.5060.600.00-1217.69%
BKNG191129P019200002019-11-11 9:55AM EST1,920.0067.7656.2062.900.00-1517.99%
BKNG191129P019225002019-10-29 10:27AM EST1,922.5053.6057.7066.300.00-1219.25%
BKNG191129P019250002019-11-14 10:07AM EST1,925.0071.8060.3067.60+15.70+27.99%2618.64%
BKNG191129P019300002019-11-13 9:53AM EST1,930.0073.0064.8071.700.00-12518.68%
BKNG191129P019325002019-10-23 1:04PM EST1,932.5034.4466.9073.600.00--018.52%
BKNG191129P019350002019-11-06 9:44AM EST1,935.00107.4069.1076.000.00-11218.84%
BKNG191129P019375002019-10-24 9:38AM EST1,937.5037.0071.3078.200.00--118.95%
BKNG191129P019400002019-11-14 10:07AM EST1,940.0085.3772.9080.70+7.07+9.03%12519.36%
BKNG191129P019425002019-11-12 10:18AM EST1,942.5058.8074.1083.300.00-1519.88%
BKNG191129P019475002019-11-08 10:21AM EST1,947.5081.2078.8088.100.00-1120.48%
BKNG191129P019500002019-11-12 11:58AM EST1,950.0078.7081.0090.500.00-11420.77%
BKNG191129P019550002019-10-18 2:57PM EST1,955.0047.4786.2095.500.00-1521.56%
BKNG191129P019575002019-10-21 9:56AM EST1,957.5039.1088.5097.700.00-1221.60%
BKNG191129P019600002019-10-30 8:30AM EST1,960.0034.9790.70100.000.00-102021.75%
BKNG191129P019625002019-10-22 2:49PM EST1,962.5045.2093.40102.200.00--121.76%
BKNG191129P019650002019-11-06 10:08AM EST1,965.0040.5095.50104.600.00-1522.01%
BKNG191129P019675002019-10-14 8:44AM EST1,967.5071.6098.10107.500.00--122.89%
BKNG191129P019700002019-11-06 3:48PM EST1,970.0043.10100.10109.500.00-21122.62%
BKNG191129P019750002019-11-08 10:18AM EST1,975.0089.30103.60116.500.00-1725.84%
BKNG191129P019800002019-11-07 3:08PM EST1,980.00148.11107.40121.800.00-141726.96%
BKNG191129P019850002019-10-22 1:29PM EST1,985.0052.10112.00127.200.00-1128.19%
BKNG191129P019900002019-11-07 12:06PM EST1,990.00148.90116.80132.100.00-1028.84%
BKNG191129P019950002019-11-07 10:28AM EST1,995.00145.90122.10136.900.00-2129.35%
BKNG191129P019975002019-11-08 9:41AM EST1,997.5062.00124.30139.700.00-1230.09%
BKNG191129P020000002019-11-08 1:17PM EST2,000.00138.33126.60142.000.00-2130.22%
BKNG191129P020025002019-11-06 2:41PM EST2,002.5055.77129.40144.200.00--130.22%
BKNG191129P020050002019-11-07 10:12AM EST2,005.00145.74131.70146.700.00-1230.59%
BKNG191129P020075002019-11-06 3:22PM EST2,007.5058.36134.30149.500.00-1131.33%
BKNG191129P020100002019-11-13 2:41PM EST2,010.00152.70137.20151.700.00-10231.31%
BKNG191129P020125002019-11-07 10:47AM EST2,012.50177.10139.50154.400.00-2231.93%
BKNG191129P020150002019-11-06 3:22PM EST2,015.0061.85142.10157.000.00-76132.42%
BKNG191129P020175002019-11-12 11:11AM EST2,017.50140.10144.20159.200.00-1032.40%
BKNG191129P020200002019-11-14 12:23PM EST2,020.00160.55146.90161.60+2.20+1.39%5532.62%
BKNG191129P020225002019-11-07 9:36AM EST2,022.50135.00149.20164.500.00-1333.50%
BKNG191129P020250002019-11-06 3:22PM EST2,025.0066.87152.20167.000.00-55033.85%
BKNG191129P020275002019-11-06 3:10PM EST2,027.5068.27154.30169.500.00-50034.21%
BKNG191129P020300002019-11-13 2:10PM EST2,030.00162.60156.90171.700.00-30234.17%
BKNG191129P020325002019-11-06 10:12AM EST2,032.5069.53159.20174.500.00-48034.92%
BKNG191129P020350002019-11-06 10:23AM EST2,035.0075.00161.60176.400.00-39034.46%
BKNG191129P020375002019-11-01 8:57AM EST2,037.5067.50164.40179.100.00-1135.07%
BKNG191129P020400002019-10-31 10:21AM EST2,040.0061.52166.70181.500.00-17035.28%
BKNG191129P020425002019-11-04 10:24AM EST2,042.5066.94169.70184.800.00-2036.71%
BKNG191129P020450002019-11-04 10:27AM EST2,045.0070.20171.60186.300.00-8035.68%
BKNG191129P020475002019-11-01 1:00PM EST2,047.5065.48174.80189.600.00-4037.14%
BKNG191129P020500002019-11-13 2:09PM EST2,050.00183.50176.80191.300.00-20036.36%
BKNG191129P020525002019-11-04 12:11PM EST2,052.5071.70179.40194.500.00-1037.69%
BKNG191129P020550002019-10-31 11:16AM EST2,055.0069.00182.20197.000.00-18038.03%
BKNG191129P020575002019-10-31 9:34AM EST2,057.5072.74184.20199.000.00-23037.66%
BKNG191129P020600002019-10-31 9:30AM EST2,060.0073.32186.70202.000.00-12038.71%
BKNG191129P020625002019-10-31 9:30AM EST2,062.5074.50189.20204.500.00-5039.04%
BKNG191129P020650002019-11-04 10:28AM EST2,065.0077.96191.90207.000.00-2039.38%
BKNG191129P020700002019-11-13 2:10PM EST2,070.00202.60197.00211.800.00-211839.76%
BKNG191129P020800002019-10-29 2:52PM EST2,080.0084.34204.20223.900.00-19044.00%
BKNG191129P020900002019-10-30 1:07PM EST2,090.0092.94215.30233.500.00--044.81%
BKNG191129P021000002019-11-08 10:03AM EST2,100.00182.00225.60244.500.00-1047.50%
BKNG191129P021600002019-11-04 10:36AM EST2,160.00143.20285.20303.800.00-1054.24%
BKNG191129P022500002019-11-04 10:01AM EST2,250.00221.80375.20394.500.00-5066.05%