BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,066.480.00-150840.000.500.00-12682
914.000.00-2042860.000.48+0.08+20.00%10600
887.830.00-16880.000.550.00-3230
875.500.00-1014900.000.900.00-11256
816.000.00-213920.000.550.00-421
-----930.000.770.00-362
891.000.00-03940.003.990.00-493
843.700.00-10950.004.480.00-29
869.500.00-01960.001.250.00-3349
-----970.005.800.00-320
853.600.00-03980.002.500.00-198
-----990.003.600.00-436
961.600.00-6441,000.000.95-0.05-5.00%7138
-----1,010.005.560.00-610
908.000.00-011,020.007.000.00-123
-----1,030.005.100.00-150
782.300.00-131,040.004.060.00-1083
-----1,050.008.150.00-116
934.000.00-2161,060.006.970.00-691
-----1,070.0014.800.00-33
973.600.00-011,080.009.660.00-612
-----1,090.003.590.00-823
962.000.00-1101,100.002.400.00-1851
-----1,110.008.210.00-112
740.000.00-011,120.007.000.00-689
-----1,130.004.650.00-10
854.500.00-011,140.003.020.00-1060
-----1,150.005.900.00-30
956.500.00-031,160.004.300.00-325
-----1,170.002.50-5.21-67.57%16
730.170.00-011,180.005.250.00-10
-----1,190.006.100.00-10
735.620.00-471,200.003.200.00-1463
-----1,210.005.300.00-210
1,032.000.00-011,220.0012.550.00-1579
-----1,230.0021.100.00-919
680.400.00-561,240.005.820.00-133
651.700.00-041,250.003.78-2.42-39.03%1094
987.000.00-051,260.008.700.00-1037
-----1,270.0011.800.00-10
643.700.00-571,280.008.200.00-10
-----1,290.004.500.00-154
675.000.00-151,300.004.58+0.08+1.78%10127
591.550.00-221,310.004.800.00-10
575.000.00-121,320.006.300.00-12226
-----1,330.0020.000.00-166
485.660.00-241,340.0011.200.00-10
-----1,350.0010.700.00-456
468.730.00-221,360.0013.300.00-390
435.500.00-111,370.0010.200.00-117
403.500.00-241,380.006.11-2.09-25.49%1076
427.680.00-111,390.0013.900.00-1205
615.000.00-171,400.006.20-2.20-26.19%50409
417.120.00-311,410.009.500.00-5151
428.230.00-121,420.0010.200.00-145
-----1,430.0010.500.00-517
425.970.00-431,440.0010.300.00-548
393.040.00-331,450.008.800.00-390
427.100.00-131,460.007.91-0.59-6.94%198
372.710.00-551,470.009.300.00-1069
390.800.00-241,480.0011.900.00-1139
402.410.00-141,490.009.700.00-1170
570.000.00-1121,500.008.63-1.57-15.39%12363
325.250.00-1121,520.0010.60+1.20+12.77%183
229.590.00-391,540.0010.300.00-366
408.850.00-2131,560.0011.20-0.11-0.97%12259
361.200.00-261,580.0014.100.00-263
373.990.00-1181,600.0014.990.00-1435
225.700.00-1141,620.0016.500.00-3197
334.150.00-2101,640.0016.000.00-12102
332.200.00-5261,660.0017.900.00-1172
328.700.00-2141,680.0018.60-0.60-3.13%2119
178.800.00-221,695.0031.100.00-227
375.00+19.50+5.49%1591,700.0022.50-1.22-5.14%2588
203.500.00-571,705.0041.800.00-144
375.000.00-21051,710.0033.700.00-152
235.210.00-1111,715.0045.590.00-113
279.490.00-1291,720.0031.000.00-1063
246.000.00-5101,725.0035.300.00-431
307.800.00-3191,730.0034.300.00-1098
269.960.00-1121,735.0026.70-10.10-27.45%213
316.990.00-5161,740.0026.91+1.02+3.94%140
253.500.00-5851,745.0028.900.00-739
307.980.00-71531,750.0029.900.00-1282
339.000.00-21651,755.0026.10-34.99-57.28%118
317.960.00-2301,760.0031.400.00-284
199.000.00-5851,765.0042.350.00-14
148.300.00-3341,770.0062.200.00-3113
259.370.00-1101,775.0031.91-35.20-52.45%16
305.450.00-4221,780.0045.300.00-2257
205.500.00-501,785.0033.91-16.59-32.85%521
206.000.00-501,790.0030.71-1.89-5.80%374
193.000.00-501,795.0046.000.00-129
298.00+5.00+1.71%12841,800.0033.800.00-8593
216.500.00-5131,805.0053.800.00-538
291.130.00-8141,810.0069.800.00-5121
300.000.00-551,815.0065.700.00-25
311.00+22.50+7.80%5421,820.0041.300.00-549
295.00+110.98+60.31%501,825.0062.310.00-127
277.750.00-4761,830.0037.40-1.80-4.59%4169
197.890.00-131,835.0060.700.00-113
277.550.00-41001,840.0062.300.00-158
200.600.00-1131,845.0043.91-22.19-33.57%119
282.08+13.78+5.14%21731,850.0068.000.00-6154
195.400.00-151,855.0066.300.00-17
274.17+9.43+3.56%2821,860.0044.600.00-155
260.860.00-281,865.0051.690.00-16
233.730.00-2661,870.0052.200.00-853
205.790.00-1311,875.0093.600.00-433
257.64+13.75+5.64%1541,880.0054.500.00-871
161.000.00-151,885.0097.900.00-121
249.96+80.97+47.91%1881,890.0058.100.00-1278
152.390.00-191,895.0050.70-1.28-2.46%1211
225.000.00-282811,900.0051.70-3.30-6.00%3189
200.800.00-2401,910.0056.060.00-1077
202.00-19.00-8.60%11551,920.0065.800.00-1115
172.510.00-11961,925.0059.41-9.13-13.32%139
159.000.00-2471,930.0067.580.00-162
164.900.00-31751,940.0071.00-0.90-1.25%150
193.710.00-21211,950.0073.700.00-164
138.100.00-20711,960.0071.290.00-771
169.100.00-101161,970.0081.700.00-233
141.170.00-271,975.00103.400.00-1123
162.900.00-11301,980.0085.300.00-544
134.680.00-51151,990.0087.20-1.60-1.80%160
165.110.00-12612,000.0088.75-3.65-3.95%2164
147.32-1.67-1.12%5552,010.0096.10+8.10+9.20%129
134.850.00-14372,020.0099.40-2.70-2.64%214
140.600.00-30852,025.0094.590.00-126
142.800.00-21132,030.0096.790.00-610
127.030.00-4162,040.00103.96+4.46+4.48%424
126.05-7.43-5.57%121942,050.00103.50-0.80-0.77%20234
116.850.00-2652,060.00107.30-2.20-2.01%1514
89.100.00-2292,070.00108.50-6.19-5.40%1062
92.100.00-11822,075.00125.39-32.30-20.48%1112
110.10-8.20-6.93%2892,080.00116.84-2.06-1.73%1280
100.200.00-3332,090.00118.59-5.21-4.21%27
112.18+1.48+1.34%136132,100.00125.19-5.81-4.44%7250
92.500.00-6682,110.00129.39-21.41-14.20%112
86.400.00-2442,120.00148.79-96.41-39.32%10
93.100.00-12402,125.00151.79-140.72-48.11%116
88.40+5.40+6.51%2312,130.00139.70-51.79-27.05%14
92.50+3.50+3.93%2252,140.00147.30-2.29-1.53%27
85.000.00-26732,150.00155.590.00-2179
78.40+21.69+38.25%1422,175.00225.000.00-144
72.00+6.44+9.82%94482,200.00424.080.00-131
43.600.00-2432,210.00191.490.00--2
56.310.00-11042,220.00207.000.00-11
53.000.00-1402,230.00316.700.00-01
48.00+11.70+32.23%3612,240.00460.190.00-00
34.100.00-22342,250.00420.570.00-20
44.310.00-1622,260.00-----
26.320.00-1452,270.00-----
25.300.00-2392,280.00234.29-176.91-43.02%10
27.500.00-1422,290.00267.600.00-22
39.40+4.60+13.22%101472,300.00367.000.00-00
24.310.00-1452,310.00-----
19.800.00-2202,320.00442.300.00-00
15.700.00-102,330.00449.890.00-00
19.000.00-1272,340.00430.200.00-00
29.07+9.77+50.62%20572,350.00-----
16.900.00-1412,360.00453.100.00-00
24.90+11.51+85.96%3482,370.00-----
18.700.00-2492,380.00-----
21.70+7.80+56.12%2432,390.00-----
20.82+2.82+15.67%201382,400.00515.610.00-10
16.100.00-15422,410.00-----
14.300.00-6992,420.00544.900.00-00
12.690.00-6382,430.00594.200.00-10
11.40-0.40-3.39%5372,440.00-----
10.900.00-4262,450.00576.300.00-00
9.900.00-2272,460.00-----
11.500.00-1212,470.00-----
8.800.00-5362,480.00-----
10.000.00-172,490.00-----
7.500.00-51342,500.00742.000.00-00
6.900.00-8152,510.00-----
5.400.00-152,520.00-----
4.300.00-202,530.00593.300.00-00
4.500.00-132,540.00-----
4.500.00-10212,550.00613.800.00-00
3.700.00-172,560.00620.800.00-00
2.750.00-0322,570.00-----
3.300.00-132,580.00-----
24.600.00-232,590.00769.000.00-00
4.300.00-62222,600.00775.200.00-00
9.960.00-122,610.00-----
4.500.00-262,620.00-----
3.500.00-1182,630.00-----
2.250.00-892,640.00-----
2.550.00-122,650.00888.300.00--0
18.700.00-332,660.00-----
6.700.00-152,670.00-----
16.400.00-132,680.00-----
2.400.00-232,690.00-----
2.10+0.55+35.48%1602,700.00783.000.00-00
0.550.00-62422,800.001,077.450.00-10
0.700.00-31582,900.00827.18-23.22-2.73%22
0.200.00-4703,000.00927.22-23.22-2.44%20
0.060.00-1163,100.001,366.020.00-00
0.050.00-111873,200.001,415.500.00-00