BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 19, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,101.060.00-22840.001.000.00-12308
880.800.00-11860.000.40-0.20-33.33%8248
996.600.00--1880.001.400.00-20
983.700.00--1900.001.850.00-20
974.900.00-12920.002.550.00-10
-----930.002.900.00-629
-----940.002.800.00-10
862.100.00-10950.002.200.00-119
-----960.0010.800.00-198
926.100.00--1970.002.500.00-14
-----980.002.650.00-1103
-----990.0017.700.00-3658
1,034.580.00-281,000.001.800.00-576
-----1,010.001.250.00-317
754.750.00-211,020.006.380.00-2105
-----1,030.009.960.00-422
900.470.00-121,040.0014.600.00-30
-----1,050.002.150.00-319
-----1,060.004.460.00-553
-----1,070.002.550.00-100
673.510.00-211,080.002.330.00-132
-----1,090.004.510.00-218
826.440.00-201,100.002.750.00-169
-----1,110.006.800.00-19
-----1,120.009.000.00-610
747.000.00--11,130.005.910.00-311
701.080.00-1481,140.0018.790.00-40
700.000.00-101,150.0034.350.00-23
683.550.00-211,160.0035.500.00-47
-----1,170.003.800.00-223
592.910.00-421,180.008.300.00-494
-----1,190.0017.500.00-48
577.130.00-211,200.003.000.00-1067
596.990.00-331,210.0016.050.00-117
561.070.00-241,220.0011.800.00-17
593.780.00-421,230.0013.800.00-113
585.460.00-421,240.0018.500.00-150
-----1,250.0013.500.00-669
-----1,260.003.800.00-1232
626.700.00--11,270.0013.200.00-375
-----1,280.0013.700.00-4104
-----1,290.0021.990.00-835
472.580.00-151,300.005.800.00-129
464.680.00--31,310.0015.700.00-1115
456.710.00-311,320.004.500.00-1026
637.400.00-1051,330.0017.000.00-150
441.300.00-301,340.007.400.00-26
-----1,350.005.400.00-251
-----1,360.0019.000.00-212
-----1,370.0015.100.00-10
-----1,380.0011.550.00-40
-----1,390.0016.590.00-20
581.450.00-211,400.006.20-0.10-1.59%1544
-----1,410.0017.600.00-30
-----1,420.0018.900.00-20
657.250.00-111,430.0018.800.00-114
-----1,440.0021.200.00-224
461.100.00--01,450.0010.400.00-4106
-----1,460.0012.700.00-156
-----1,470.0014.000.00-436
490.700.00--01,480.0025.100.00-356
483.200.00--01,490.0029.820.00-540
495.100.00-2311,500.0013.400.00-30121
578.900.00--11,510.0013.750.00-535
-----1,520.0028.800.00-37
-----1,530.0012.000.00-138
-----1,540.0012.210.00-1053
-----1,550.0030.180.00-218
-----1,560.0024.530.00-10
511.900.00--11,570.0017.500.00-16
300.040.00-421,580.0017.900.00-151
-----1,590.0019.240.00-214
487.000.00-2151,600.0015.700.00-4118
487.500.00-011,610.0020.090.00-427
277.070.00-741,620.0021.690.00-313
301.330.00-2111,630.0021.890.00-451
278.400.00-231,640.0021.900.00-2108
450.260.00-1141,650.0019.50-4.40-18.41%333
215.400.00-021,660.0020.300.00-111
-----1,670.0049.700.00-215
422.300.00--21,680.0024.140.00-128
201.500.00--11,690.0056.700.00-211
406.170.00-10181,700.0026.070.00-1166
399.300.00-111,710.0058.200.00-5106
341.680.00-121,720.0027.100.00-2169
291.000.00-101,730.0072.600.00-40
233.390.00-1121,740.0029.80+0.61+2.09%321
350.70+0.40+0.11%8171,750.0031.80-3.20-9.14%132
295.090.00-101,760.0033.25+2.45+7.95%136
333.950.00-141,770.0051.540.00-2034
346.400.00-1261,780.0040.850.00-131
326.600.00-1151,790.0056.160.00-2041
304.30-16.65-5.19%25721,800.0039.90-1.90-4.55%5278
327.000.00-2171,810.0061.060.00-2037
266.710.00-151,820.0046.350.00-139
200.990.00-101,830.0051.700.00-132
260.400.00-5231,840.00100.700.00-118
-----1,845.0056.100.00--10
201.800.00-1001,850.0051.260.00-2254
201.900.00--01,855.00-----
226.160.00-2071,860.0061.190.00-121
255.380.00-2361,870.0075.600.00-122
175.300.00-201,880.0057.340.00-123
128.000.00-1101,890.0066.900.00-1039
-----1,895.0068.680.00-22
226.000.00-1321,900.0060.500.00-6154
120.900.00-4111,910.0068.200.00-135
153.400.00-2001,920.0068.940.00-134
112.300.00-4121,930.0074.100.00-211
117.800.00-301,940.0078.00+0.80+1.04%1134
220.050.00-1261,950.0081.900.00-277
188.100.00-3301,960.0083.40+4.60+5.84%214
-----1,965.0082.330.00-12
209.700.00-1121,970.0082.100.00-225
183.100.00-1331,980.00118.500.00-116
-----1,985.0093.810.00--1
176.970.00-191,990.0091.500.00-118
165.48-26.24-13.69%5302,000.0099.80+1.80+1.84%4181
-----2,005.00111.600.00--1
160.20+8.30+5.46%1142,010.00100.20+2.80+2.87%121
167.000.00-112,015.00116.000.00--10
166.720.00-4222,020.00101.200.00-119
-----2,025.00107.700.00--1
163.500.00-10182,030.00122.600.00-236
-----2,035.00115.800.00-2527
143.23-19.57-12.02%5382,040.00117.00-1.00-0.85%950
161.020.00-20112,045.00120.300.00-712
153.770.00-11422,050.00120.10+10.00+9.08%289
133.48-20.02-13.04%1012,055.00116.310.00-45
133.50+1.00+0.75%60142,060.00116.110.00-328
128.820.00-232,065.00124.24+5.83+4.92%57
124.000.00-1512,070.00129.30+0.50+0.39%1116
134.970.00-122,075.00120.710.00-12
119.00-1.00-0.83%262,080.00124.600.00-27
129.700.00-662,085.00134.800.00-11
142.000.00-5842,090.00141.500.00-128
-----2,095.00141.890.00--1
115.00+4.60+4.17%11012,100.00141.00+4.90+3.60%122
106.000.00-1312,110.00147.200.00-118
116.000.00-2182,120.00147.900.00-434
-----2,125.00147.710.00-14
108.710.00-3212,130.00148.400.00-120
-----2,135.00150.900.00--1
104.400.00-182,140.00201.510.00--0
108.500.00-1432,150.00171.790.00-18
97.400.00-142,160.00182.900.00-110
94.300.00-182,170.00186.910.00-319
91.500.00-3132,180.00176.610.00-17
86.300.00-1202,190.00182.710.00-110
69.400.00-621562,200.00282.210.00-14
65.800.00-2552,210.00354.810.00-13
63.850.00-152,220.00-----
30.790.00-1122,230.00-----
80.400.00-142,240.00315.110.00-12
53.000.00-601442,250.00285.400.00--0
62.300.00-1102,260.00292.890.00-33
21.700.00-372,270.00301.290.00-46
57.120.00-252,280.00344.010.00-12
38.410.00-1202,290.00351.310.00-14
51.500.00-11192,300.00495.530.00-20
52.810.00-5102,310.00368.410.00-10
47.000.00-1182,320.00380.900.00-22
50.200.00-192,330.00-----
41.630.00-10312,340.00-----
40.920.00-2182,350.00-----
41.400.00-1222,360.00412.400.00-13
27.70+15.00+118.11%172,370.00398.610.00-13
23.100.00-102,380.00422.410.00-10
16.930.00-102,390.00-----
22.41-6.49-22.46%2452,400.00-----
29.000.00-1152,410.00-----
28.800.00-3172,420.00-----
19.10-7.10-27.10%3132,430.00-----
17.90+10.76+150.70%3262,440.00-----
16.80-5.30-23.98%1302,450.00395.800.00-1010
21.700.00-5122,460.00-----
10.000.00-102,470.00-----
10.250.00-202,480.00-----
15.000.00-1252,490.00-----
14.000.00-20402,500.00779.400.00-30
29.750.00-1112,510.00565.500.00--0
11.900.00-4142,520.00-----
13.800.00-4142,530.00-----
26.000.00-202,540.00-----
12.500.00-592,550.00-----
11.400.00-3172,560.00-----
20.700.00-6332,570.00-----
21.200.00-1382,580.00-----
32.400.00-162,590.00650.800.00--0
17.490.00-1162,600.00722.500.00-20
3.100.00-2112,610.00-----
6.400.00-1202,620.00-----
20.000.00-272,630.00-----
5.030.00-162,640.00-----
5.000.00-162,650.00-----
12.000.00-352,660.00-----
18.200.00--42,670.00716.100.00---
10.910.00-032,680.00-----
10.310.00-1222,690.00-----
10.750.00-1292,700.00-----
2.500.00-1322,800.00-----
1.450.00-1142,900.00-----
0.650.00-1283,000.001,088.000.00-10