BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG200417C011400002019-08-23 3:41PM EDT1,140.00784.87812.50831.100.00-110.00%
BKNG200417C018050002019-08-19 12:36PM EDT1,805.00256.20330.60344.500.00--140.64%
BKNG200417C018100002019-10-02 10:13AM EDT1,810.00249.30281.40294.400.00-1431.05%
BKNG200417C018650002019-08-26 1:24PM EDT1,865.00203.20201.30214.100.00--121.89%
BKNG200417C018700002019-09-03 3:30PM EDT1,870.00218.80196.10204.100.00--320.51%
BKNG200417C018750002019-08-26 1:24PM EDT1,875.00197.50196.50208.400.00--122.08%
BKNG200417C018800002019-08-28 10:55AM EDT1,880.00207.61193.50205.700.00--122.19%
BKNG200417C018900002019-08-28 10:55AM EDT1,890.00201.91187.50196.700.00--221.67%
BKNG200417C019250002019-10-02 10:13AM EDT1,925.00167.19205.40208.500.00-1127.87%
BKNG200417C019300002019-08-28 3:35PM EDT1,930.00189.21164.90174.000.00-2322.01%
BKNG200417C019350002019-10-02 12:11PM EDT1,935.00170.01200.50205.500.00-221328.33%
BKNG200417C019400002019-09-06 9:55AM EDT1,940.00207.23175.00179.200.00-1124.02%
BKNG200417C019500002019-10-03 2:46PM EDT1,950.00170.73192.10196.100.00--228.08%
BKNG200417C019550002019-09-26 12:32PM EDT1,955.00176.99189.10192.400.00--227.89%
BKNG200417C019600002019-10-09 3:41PM EDT1,960.00153.60184.70190.400.00--328.00%
BKNG200417C019650002019-09-26 12:32PM EDT1,965.00171.49182.50186.300.00-1327.73%
BKNG200417C019700002019-10-14 12:14AM EDT1,970.00142.79179.40183.200.00--327.64%
BKNG200417C019750002019-10-14 12:14AM EDT1,975.00140.89176.10180.600.00--327.63%
BKNG200417C019800002019-10-14 12:10PM EDT1,980.00158.00172.50178.300.00-1327.67%
BKNG200417C019900002019-10-10 3:07PM EDT1,990.00143.63168.10171.700.00--627.38%
BKNG200417C020000002019-09-18 1:30PM EDT2,000.00211.40161.60165.700.00-11227.18%
BKNG200417C021000002019-10-09 9:37AM EDT2,100.0092.50111.30115.000.00-74725.87%
BKNG200417C022000002019-10-08 10:56AM EDT2,200.0059.0071.2076.300.00-62524.89%
BKNG200417C023000002019-09-19 10:28AM EDT2,300.0066.7044.0046.800.00-23623.79%
BKNG200417C024000002019-10-07 3:31PM EDT2,400.0027.0024.3026.200.00-206422.68%
BKNG200417C025000002019-09-30 11:43AM EDT2,500.0015.9813.1015.200.00-203022.39%
BKNG200417C026000002019-09-24 12:53PM EDT2,600.0010.996.508.400.00-31422.10%
BKNG200417C027000002019-09-16 2:19PM EDT2,700.0011.103.004.900.00-3522.21%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG200417P010200002019-09-06 7:45PM EDT1,020.006.002.904.700.00--548.90%
BKNG200417P010800002019-08-26 12:07AM EDT1,080.006.105.307.200.00--148.68%
BKNG200417P011000002019-10-03 12:54PM EDT1,100.007.403.505.400.00-1345.08%
BKNG200417P011200002019-09-06 7:45PM EDT1,120.008.504.907.300.00--146.30%
BKNG200417P011400002019-08-29 3:19PM EDT1,140.0010.106.908.900.00--446.81%
BKNG200417P011600002019-09-18 12:33PM EDT1,160.006.884.606.500.00-1242.97%
BKNG200417P011800002019-10-02 12:57PM EDT1,180.0010.005.006.900.00--342.27%
BKNG200417P012000002019-10-02 1:29PM EDT1,200.0010.505.507.300.00-1441.56%
BKNG200417P012200002019-08-20 9:38AM EDT1,220.0011.707.309.000.00--042.08%
BKNG200417P012400002019-08-20 9:38AM EDT1,240.0014.707.809.600.00-2041.46%
BKNG200417P012600002019-08-20 9:35AM EDT1,260.0015.708.4010.200.00-1040.80%
BKNG200417P013000002019-09-30 11:16AM EDT1,300.0011.708.2010.100.00-1538.44%
BKNG200417P013200002019-08-26 12:07AM EDT1,320.0015.8014.1016.100.00--141.42%
BKNG200417P013400002019-08-26 12:07AM EDT1,340.0020.1015.2017.300.00-2340.93%
BKNG200417P013600002019-09-20 1:28PM EDT1,360.0012.4110.3012.300.00-1336.67%
BKNG200417P013800002019-09-24 3:43PM EDT1,380.0017.1411.0013.100.00-1736.07%
BKNG200417P014000002019-08-30 9:54AM EDT1,400.0021.8022.4024.900.00-2041.16%
BKNG200417P014200002019-09-19 10:58AM EDT1,420.0015.8112.6015.000.00-1234.97%
BKNG200417P014400002019-10-08 12:17PM EDT1,440.0023.2613.7015.900.00-1634.35%
BKNG200417P014600002019-09-16 12:13AM EDT1,460.0019.5514.9017.000.00--433.80%
BKNG200417P014800002019-10-02 11:02AM EDT1,480.0028.5014.9018.300.00--333.32%
BKNG200417P015000002019-10-02 11:01AM EDT1,500.0030.6017.6019.600.00-11632.80%
BKNG200417P015200002019-09-23 12:02PM EDT1,520.0024.9018.8021.000.00-4632.29%
BKNG200417P015400002019-09-25 12:56PM EDT1,540.0029.6020.5022.700.00-4431.86%
BKNG200417P015600002019-10-14 12:00AM EDT1,560.0033.3922.3024.400.00--131.39%
BKNG200417P015800002019-09-25 3:57PM EDT1,580.0033.0024.1026.000.00--330.84%
BKNG200417P016000002019-10-08 3:08PM EDT1,600.0033.5026.2027.900.00-252830.36%
BKNG200417P016200002019-09-24 10:26AM EDT1,620.0045.5028.5030.800.00-1030.17%
BKNG200417P016400002019-10-14 3:40PM EDT1,640.0037.7030.9032.700.00-2929.59%
BKNG200417P016600002019-10-07 11:17AM EDT1,660.0049.3933.3035.800.00-11429.34%
BKNG200417P016800002019-10-02 11:42AM EDT1,680.0061.5036.3038.300.00-2628.85%
BKNG200417P017000002019-10-08 10:21AM EDT1,700.0062.9039.6041.500.00-2728.51%
BKNG200417P017200002019-10-08 10:21AM EDT1,720.0067.7042.7044.900.00-11228.17%
BKNG200417P017400002019-10-08 10:21AM EDT1,740.0072.7046.3048.400.00-1427.79%
BKNG200417P017600002019-09-25 11:55AM EDT1,760.0069.4050.0051.900.00--227.35%
BKNG200417P017800002019-10-09 1:43PM EDT1,780.0083.2154.7056.400.00-11027.10%
BKNG200417P017900002019-10-01 10:59AM EDT1,790.0077.4057.6059.200.00-2827.07%
BKNG200417P017950002019-09-06 2:52PM EDT1,795.0080.9970.8073.500.00-2029.88%
BKNG200417P018000002019-10-11 12:32PM EDT1,800.0072.2959.3061.300.00-1726.86%
BKNG200417P018050002019-10-01 10:24AM EDT1,805.0081.0159.5061.900.00-1226.65%
BKNG200417P018100002019-10-01 10:24AM EDT1,810.0082.5159.7063.200.00-1426.60%
BKNG200417P018150002019-09-16 12:13AM EDT1,815.0069.7959.9064.200.00-1226.47%
BKNG200417P018200002019-09-13 3:05PM EDT1,820.0085.2074.8077.300.00-3428.90%
BKNG200417P018250002019-10-09 3:43PM EDT1,825.0095.1065.0066.800.00-1626.33%
BKNG200417P018300002019-10-04 12:18PM EDT1,830.0091.1166.1068.100.00-1426.26%
BKNG200417P018350002019-08-22 1:26PM EDT1,835.00106.7071.6077.200.00-1027.80%
BKNG200417P018400002019-10-02 3:20PM EDT1,840.00103.2968.5070.700.00-2626.10%
BKNG200417P018450002019-09-24 2:26PM EDT1,845.0086.8070.1072.200.00-2326.05%
BKNG200417P018500002019-10-09 3:41PM EDT1,850.00103.0071.7073.900.00-11726.05%
BKNG200417P018550002019-10-01 11:39AM EDT1,855.0098.0973.1075.000.00-1425.91%
BKNG200417P018600002019-09-25 3:31PM EDT1,860.0092.1074.3076.500.00-3325.85%
BKNG200417P018700002019-10-15 10:26AM EDT1,870.0082.4175.3079.50-23.79-22.40%4625.72%
BKNG200417P018750002019-10-14 12:00AM EDT1,875.00108.6178.7080.600.00--125.57%
BKNG200417P018800002019-10-08 2:57PM EDT1,880.00115.7080.2082.800.00-1225.63%
BKNG200417P018850002019-10-14 10:55AM EDT1,885.0096.7081.7083.900.00-1425.47%
BKNG200417P018900002019-09-25 12:30PM EDT1,890.00107.4083.4085.400.00-31025.38%
BKNG200417P018950002019-09-16 1:32PM EDT1,895.0088.9185.0087.200.00-2225.35%
BKNG200417P019000002019-10-15 10:26AM EDT1,900.0092.0186.6088.80-25.99-22.03%4725.28%
BKNG200417P019050002019-09-04 12:13PM EDT1,905.00137.29135.80140.700.00--034.61%
BKNG200417P019100002019-10-09 3:41PM EDT1,910.00126.2989.5091.900.00-2725.09%
BKNG200417P019150002019-10-08 2:07PM EDT1,915.00130.8091.4093.600.00-2325.02%
BKNG200417P019200002019-09-25 12:30PM EDT1,920.00118.7093.0095.700.00-3525.02%
BKNG200417P019250002019-10-09 10:23AM EDT1,925.00140.7995.0097.600.00-1724.98%
BKNG200417P019300002019-10-07 12:33PM EDT1,930.00131.4096.7099.000.00-2224.84%
BKNG200417P019350002019-10-01 12:09PM EDT1,935.00126.9098.60100.800.00-1424.77%
BKNG200417P019400002019-10-07 12:33PM EDT1,940.00135.8098.00102.900.00-2724.75%
BKNG200417P019450002019-10-09 1:16PM EDT1,945.00149.19102.30104.400.00-1524.62%
BKNG200417P019500002019-10-14 10:55AM EDT1,950.00121.40104.20106.400.00-41324.57%
BKNG200417P019550002019-10-08 2:07PM EDT1,955.00148.60105.50108.700.00-11424.58%
BKNG200417P019600002019-10-09 1:00PM EDT1,960.00152.80107.30110.300.00-11424.45%
BKNG200417P019650002019-10-03 1:12PM EDT1,965.00158.30109.60112.700.00-1124.46%
BKNG200417P019700002019-10-08 2:57PM EDT1,970.00157.70111.60113.700.00-31324.21%
BKNG200417P019750002019-09-25 3:19PM EDT1,975.00134.49113.70115.800.00-1424.16%
BKNG200417P019800002019-10-08 2:57PM EDT1,980.00159.30115.50118.000.00-21824.12%
BKNG200417P019850002019-09-25 10:20AM EDT1,985.00154.00117.00120.200.00-1524.08%
BKNG200417P019900002019-10-04 11:53AM EDT1,990.00155.79119.10122.300.00-11124.01%
BKNG200417P020000002019-10-08 2:57PM EDT2,000.00169.80124.20126.800.00-11223.91%
BKNG200417P021000002019-09-30 11:16AM EDT2,100.00211.31171.30175.700.00-21322.53%
BKNG200417P022000002019-09-16 1:14PM EDT2,200.00226.50233.20238.400.00-1421.53%
BKNG200417P023000002019-09-23 1:51PM EDT2,300.00317.89305.80311.100.00-3120.25%