BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG200320C018800002019-10-14 12:14AM EDT1,880.00182.57220.70235.300.00--330.92%
BKNG200320C018900002019-10-15 9:39AM EDT1,890.00207.74221.80224.10+31.17+17.65%3329.82%
BKNG200320C019000002019-10-07 12:09AM EDT1,900.00199.22215.00217.900.00--1029.76%
BKNG200320C019100002019-09-23 11:01AM EDT1,910.00166.29208.30210.900.00--129.50%
BKNG200320C019200002019-10-09 9:53AM EDT1,920.00165.00201.60204.500.00--629.36%
BKNG200320C019300002019-10-07 11:53AM EDT1,930.00168.40195.00198.000.00-1129.17%
BKNG200320C019400002019-10-10 3:47PM EDT1,940.00165.21188.70191.500.00-1328.97%
BKNG200320C019500002019-10-15 9:39AM EDT1,950.00169.69182.20185.40+10.08+6.32%3228.83%
BKNG200320C019600002019-10-14 12:38PM EDT1,960.00156.00176.10179.000.00-1228.61%
BKNG200320C019700002019-10-14 12:14AM EDT1,970.00150.00170.10172.900.00--228.43%
BKNG200320C019800002019-10-14 12:14AM EDT1,980.00129.23163.40167.000.00--128.27%
BKNG200320C019900002019-10-14 12:14AM EDT1,990.00153.80157.90160.800.00--228.03%
BKNG200320C020000002019-10-09 3:43PM EDT2,000.00123.00152.60154.400.00-203227.74%
BKNG200320C020100002019-10-09 3:43PM EDT2,010.00118.20147.00149.800.00-3727.77%
BKNG200320C020200002019-10-09 3:41PM EDT2,020.00114.40141.70143.200.00-2527.40%
BKNG200320C020300002019-10-09 3:41PM EDT2,030.00109.80136.10138.100.00-3627.30%
BKNG200320C020400002019-10-08 1:33PM EDT2,040.00110.70130.80132.800.00-31127.13%
BKNG200320C020500002019-10-08 10:41AM EDT2,050.00101.11125.90127.500.00-1326.95%
BKNG200320C020600002019-10-10 10:21AM EDT2,060.00104.20120.40123.900.00-1527.07%
BKNG200320C020700002019-10-14 2:56PM EDT2,070.00115.70115.80118.70+9.60+9.05%11126.87%
BKNG200320C020800002019-09-26 11:31AM EDT2,080.00105.60111.20113.000.00-11926.55%
BKNG200320C020900002019-09-25 3:55PM EDT2,090.00111.50106.70109.500.00-2326.62%
BKNG200320C021000002019-09-26 11:31AM EDT2,100.0096.63101.40103.800.00-101026.26%
BKNG200320C021100002019-10-03 11:58AM EDT2,110.0082.9997.30100.500.00-1526.33%
BKNG200320C021200002019-10-09 11:43AM EDT2,120.0071.7093.2096.300.00-11026.21%
BKNG200320C021300002019-09-23 2:22PM EDT2,130.0071.4088.6091.100.00-21225.88%
BKNG200320C021400002019-10-07 11:23AM EDT2,140.0071.7085.1088.100.00-21225.95%
BKNG200320C021500002019-10-09 11:43AM EDT2,150.0062.3081.0083.700.00-2825.73%
BKNG200320C021600002019-10-04 11:43AM EDT2,160.0073.5077.5078.900.00-1225.41%
BKNG200320C021700002019-10-04 11:43AM EDT2,170.0070.3073.8076.900.00-1725.62%
BKNG200320C021800002019-10-01 2:35PM EDT2,180.0069.7070.5073.400.00-3825.51%
BKNG200320C021900002019-10-09 11:43AM EDT2,190.0051.3066.9068.400.00-11125.07%
BKNG200320C022000002019-10-04 2:03PM EDT2,200.0059.5163.6065.800.00-2625.10%
BKNG200320C022100002019-09-24 2:50PM EDT2,210.0066.9160.1061.900.00--124.84%
BKNG200320C022200002019-10-03 3:54PM EDT2,220.0054.0157.5060.200.00-1825.03%
BKNG200320C022300002019-09-19 10:57AM EDT2,230.0079.0054.6055.900.00-1424.63%
BKNG200320C022400002019-09-25 3:55PM EDT2,240.0056.4051.6053.400.00-31124.60%
BKNG200320C022500002019-09-25 11:46AM EDT2,250.0046.3048.6050.50-4.31-8.52%1424.46%
BKNG200320C022600002019-09-25 10:23AM EDT2,260.0044.9045.9047.800.00-1524.35%
BKNG200320C022700002019-09-19 9:42AM EDT2,270.0069.1043.7045.200.00-1924.23%
BKNG200320C022800002019-10-04 2:03PM EDT2,280.0039.8041.4042.800.00--624.14%
BKNG200320C022900002019-09-23 2:15PM EDT2,290.0050.5939.2040.500.00-1124.05%
BKNG200320C023000002019-10-15 10:16AM EDT2,300.0035.6137.1038.30+1.70+5.01%14023.96%
BKNG200320C023100002019-09-30 11:34AM EDT2,310.0035.8135.0036.900.00-11424.05%
BKNG200320C023200002019-10-15 10:16AM EDT2,320.0031.7132.9034.30-2.59-7.55%11123.82%
BKNG200320C023300002019-09-19 10:28AM EDT2,330.0050.5030.9032.000.00-2723.63%
BKNG200320C023400002019-10-15 10:16AM EDT2,340.0028.1028.9030.20+5.90+26.58%21723.56%
BKNG200320C023500002019-10-08 2:30PM EDT2,350.0021.0027.1028.500.00-22423.49%
BKNG200320C023600002019-09-19 10:46AM EDT2,360.0043.6025.5026.800.00-2523.40%
BKNG200320C023700002019-09-23 12:05PM EDT2,370.0033.1924.1025.200.00-1623.32%
BKNG200320C023800002019-09-27 10:23AM EDT2,380.0023.4022.4023.700.00-1923.25%
BKNG200320C023900002019-09-23 12:05PM EDT2,390.0029.7921.2022.300.00-11223.18%
BKNG200320C024000002019-10-10 2:06PM EDT2,400.0016.7519.6021.00-3.80-18.49%102923.13%
BKNG200320C025000002019-10-01 2:56PM EDT2,500.0013.0010.2011.500.00-1822.82%
BKNG200320C026000002019-09-16 2:45PM EDT2,600.0014.504.605.900.00--122.47%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG200320P010800002019-10-04 9:30AM EDT1,080.005.102.304.200.00--248.06%
BKNG200320P011000002019-10-02 11:05AM EDT1,100.005.502.554.400.00--347.16%
BKNG200320P013000002019-09-19 3:57PM EDT1,300.007.826.608.200.00--239.84%
BKNG200320P013400002019-09-20 10:36AM EDT1,340.008.807.709.400.00-71138.57%
BKNG200320P014200002019-10-09 1:57PM EDT1,420.0018.0010.7012.400.00-1236.13%
BKNG200320P014400002019-09-24 12:47PM EDT1,440.0016.4111.7013.200.00--135.47%
BKNG200320P015000002019-10-09 12:18PM EDT1,500.0025.9914.8016.300.00-11033.73%
BKNG200320P015200002019-09-27 10:15AM EDT1,520.0027.2016.0017.700.00-1233.27%
BKNG200320P015300002019-09-27 10:15AM EDT1,530.0028.2016.7018.300.00-1632.97%
BKNG200320P015400002019-09-30 2:31PM EDT1,540.0029.3017.5019.000.00-11332.71%
BKNG200320P015500002019-09-27 10:15AM EDT1,550.0034.9018.2019.800.00-1732.48%
BKNG200320P015600002019-09-27 10:15AM EDT1,560.0029.0018.9020.500.00-1232.20%
BKNG200320P015700002019-10-01 11:58AM EDT1,570.0029.7019.8021.100.00-3431.86%
BKNG200320P015800002019-09-27 10:18AM EDT1,580.0031.5020.6022.000.00-1431.64%
BKNG200320P015900002019-10-08 11:40AM EDT1,590.0035.8021.4022.700.00-3731.32%
BKNG200320P016000002019-09-25 11:22AM EDT1,600.0033.2022.1024.000.00-2931.24%
BKNG200320P016100002019-10-09 1:00PM EDT1,610.0039.4023.3024.300.00-92030.75%
BKNG200320P016200002019-10-01 1:34PM EDT1,620.0040.2024.3025.700.00-1730.67%
BKNG200320P016300002019-09-27 3:21PM EDT1,630.0041.9025.3026.600.00-1430.39%
BKNG200320P016400002019-10-02 11:25AM EDT1,640.0046.9026.4027.500.00--430.10%
BKNG200320P016500002019-09-25 12:46PM EDT1,650.0045.6027.5028.700.00-2629.90%
BKNG200320P016600002019-10-01 12:17PM EDT1,660.0050.2028.7030.100.00-111329.75%
BKNG200320P016700002019-09-27 10:13AM EDT1,670.0050.0029.9031.200.00-1729.49%
BKNG200320P016800002019-10-02 10:58AM EDT1,680.0054.5031.2032.500.00--329.28%
BKNG200320P016900002019-10-01 3:51PM EDT1,690.0056.4032.4033.900.00-1529.08%
BKNG200320P017000002019-10-02 12:08PM EDT1,700.0058.5733.9035.500.00-3728.93%
BKNG200320P017100002019-10-01 12:17PM EDT1,710.0050.9035.7036.800.00-6728.67%
BKNG200320P017200002019-10-09 1:26PM EDT1,720.0061.4037.5038.500.00-31028.52%
BKNG200320P017300002019-10-01 11:42AM EDT1,730.0062.6039.0040.100.00-1528.32%
BKNG200320P017400002019-10-08 10:21AM EDT1,740.0065.5040.7041.800.00-31928.13%
BKNG200320P017500002019-10-11 3:44PM EDT1,750.0051.4942.1043.500.00-11727.92%
BKNG200320P017600002019-10-10 11:14AM EDT1,760.0062.0044.4045.300.00-12527.73%
BKNG200320P017700002019-10-10 11:14AM EDT1,770.0064.4046.0047.100.00-1627.51%
BKNG200320P017800002019-10-09 3:01PM EDT1,780.0074.1147.9049.300.00-11727.39%
BKNG200320P017900002019-10-10 9:47AM EDT1,790.0077.3050.3051.600.00-21227.26%
BKNG200320P018000002019-10-09 12:02PM EDT1,800.0083.4052.4053.500.00-11727.02%
BKNG200320P018100002019-10-09 3:58PM EDT1,810.0079.7154.7056.700.00-1727.08%
BKNG200320P018200002019-09-27 10:18AM EDT1,820.0080.9056.9058.100.00-11226.68%
BKNG200320P018300002019-10-09 1:26PM EDT1,830.0093.4059.6060.400.00-17226.48%
BKNG200320P018400002019-10-11 1:14PM EDT1,840.0074.7161.5063.200.00-2326.38%
BKNG200320P018500002019-10-14 2:56PM EDT1,850.0074.9064.5066.200.00-32826.30%
BKNG200320P018600002019-10-09 1:26PM EDT1,860.00104.3067.2068.300.00-2226.00%
BKNG200320P018700002019-10-15 10:43AM EDT1,870.0071.1170.1071.20-10.99-13.39%54325.86%
BKNG200320P018800002019-10-11 3:15PM EDT1,880.0085.0072.9074.400.00-2325.76%
BKNG200320P018900002019-10-04 1:05PM EDT1,890.0088.5975.8077.000.00-21025.52%
BKNG200320P019000002019-10-11 1:14PM EDT1,900.0093.9078.7080.200.00-12425.38%
BKNG200320P019100002019-10-09 11:36AM EDT1,910.00124.0082.1083.200.00-2925.17%
BKNG200320P019200002019-10-15 10:31AM EDT1,920.0090.4085.2086.60-38.50-29.87%21225.03%
BKNG200320P019300002019-10-09 1:26PM EDT1,930.0090.5188.6090.20-42.89-32.15%21024.91%
BKNG200320P019400002019-10-15 10:43AM EDT1,940.0094.1192.4093.80-29.69-23.98%2524.77%
BKNG200320P019500002019-10-14 10:06AM EDT1,950.00112.4096.0097.300.00-1524.58%
BKNG200320P019600002019-10-14 1:25PM EDT1,960.00101.6099.50100.90-15.81-13.47%1824.39%
BKNG200320P019700002019-10-09 1:26PM EDT1,970.00137.00103.20104.900.00-11824.26%
BKNG200320P019800002019-10-15 10:25AM EDT1,980.00114.81107.20109.20-43.69-27.56%4724.17%
BKNG200320P019900002019-10-15 10:25AM EDT1,990.00119.21111.50113.20-6.40-5.10%1623.99%
BKNG200320P020000002019-10-09 1:47PM EDT2,000.00118.00116.20117.60-12.01-9.24%4523.87%
BKNG200320P020100002019-10-07 12:39PM EDT2,010.00160.41120.10121.700.00-11523.66%
BKNG200320P020200002019-09-24 12:53PM EDT2,020.00151.89124.40126.600.00-4823.59%
BKNG200320P020300002019-10-02 3:37PM EDT2,030.00184.29129.10131.400.00-11123.47%
BKNG200320P020400002019-09-24 2:53PM EDT2,040.00172.81133.80136.100.00-12623.31%
BKNG200320P020500002019-10-15 10:06AM EDT2,050.00150.91138.60140.80-4.49-2.89%12023.13%
BKNG200320P020600002019-09-27 3:11PM EDT2,060.00200.71143.50146.400.00-1623.09%
BKNG200320P020700002019-10-15 10:12AM EDT2,070.00158.70148.60151.30-24.69-13.46%1522.90%
BKNG200320P020800002019-10-10 2:05PM EDT2,080.00196.51153.80156.400.00-2522.72%
BKNG200320P020900002019-09-24 12:52PM EDT2,090.00187.39159.50161.500.00-1222.51%
BKNG200320P021000002019-09-30 12:46PM EDT2,100.00197.10164.40167.200.00-1722.40%
BKNG200320P021100002019-10-15 10:34AM EDT2,110.00175.71170.30172.80-14.89-7.81%1322.24%
BKNG200320P021200002019-09-18 2:22PM EDT2,120.00194.70176.10178.600.00-5622.09%
BKNG200320P021600002019-10-03 3:53PM EDT2,160.00254.10200.20204.300.00-1421.74%
BKNG200320P022000002019-10-09 3:13PM EDT2,200.00289.31226.50230.300.00--421.03%
BKNG200320P022400002019-09-16 10:57AM EDT2,240.00249.11254.90258.500.00--120.33%
BKNG200320P022500002019-09-23 11:55AM EDT2,250.00276.69262.10266.300.00-1120.26%
BKNG200320P022600002019-09-23 11:55AM EDT2,260.00284.09270.10273.500.00-1120.01%
BKNG200320P022700002019-10-11 10:25AM EDT2,270.00300.81277.70280.400.00-3519.64%
BKNG200320P022800002019-09-16 12:13AM EDT2,280.00306.70285.20289.300.00-1219.77%
BKNG200320P022900002019-09-16 12:13AM EDT2,290.00312.81292.80297.400.00--119.67%
BKNG200320P023000002019-09-23 3:48PM EDT2,300.00319.59296.10310.300.00--320.92%
BKNG200320P023100002019-09-23 3:48PM EDT2,310.00327.49304.30318.400.00-7620.80%
BKNG200320P023200002019-09-23 11:04AM EDT2,320.00329.89312.50326.500.00--220.65%
BKNG200320P023300002019-09-17 12:26PM EDT2,330.00295.61320.90334.900.00--220.56%
BKNG200320P023400002019-09-17 2:51PM EDT2,340.00301.81329.30343.300.00--320.45%
BKNG200320P023500002019-09-17 12:26PM EDT2,350.00310.61337.20351.700.00--320.31%
BKNG200320P023600002019-09-16 3:14PM EDT2,360.00330.39345.80360.100.00-1120.13%