BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG210115C008400002019-06-10 12:45PM EDT840.001,003.43972.80990.400.00-12651.29%
BKNG210115C008600002019-06-07 11:01AM EDT860.00949.50954.60972.000.00-1350.48%
BKNG210115C009000002019-06-07 11:16AM EDT900.001,004.72918.50936.000.00-11949.12%
BKNG210115C009200002019-06-07 11:01AM EDT920.00916.68900.50918.000.00-21048.43%
BKNG210115C009400002019-06-10 12:08AM EDT940.00838.00882.60900.000.00-21147.74%
BKNG210115C009600002019-06-10 12:08AM EDT960.001,126.70864.90882.000.00-0747.05%
BKNG210115C009800002019-06-10 12:08AM EDT980.001,080.10847.20864.500.00-0646.48%
BKNG210115C010000002019-06-07 11:16AM EDT1,000.00799.48829.50846.800.00-161545.86%
BKNG210115C010200002019-06-07 11:16AM EDT1,020.00780.76812.00829.000.00-2545.20%
BKNG210115C010400002019-06-07 11:16AM EDT1,040.00760.43794.60811.900.00-2344.70%
BKNG210115C010600002019-06-10 12:08AM EDT1,060.001,026.00777.10794.000.00-0344.01%
BKNG210115C010800002019-06-10 12:08AM EDT1,080.00703.30760.10777.400.00-2143.61%
BKNG210115C011000002019-06-07 11:16AM EDT1,100.00713.22743.00760.300.00-2143.07%
BKNG210115C011400002019-06-07 11:16AM EDT1,140.00731.92709.00726.000.00-14841.96%
BKNG210115C011600002019-06-07 11:16AM EDT1,160.00714.95692.40709.500.00-2141.51%
BKNG210115C011800002019-06-07 11:16AM EDT1,180.00627.00675.00693.000.00-4241.06%
BKNG210115C012000002019-06-07 11:16AM EDT1,200.00685.90659.10676.500.00-1640.58%
BKNG210115C012200002019-06-07 11:16AM EDT1,220.00597.33642.80659.300.00-2139.97%
BKNG210115C013000002019-06-10 12:08AM EDT1,300.00670.50578.40595.600.00-0138.29%
BKNG210115C013200002019-06-10 12:08AM EDT1,320.00720.47562.90581.000.00-0138.05%
BKNG210115C014000002019-06-07 11:16AM EDT1,400.00585.77503.90520.500.00-1136.54%
BKNG210115C014400002019-06-07 11:16AM EDT1,440.00521.00475.50492.500.00-2235.99%
BKNG210115C014600002019-06-10 12:08AM EDT1,460.00606.00461.50479.000.00-0035.76%
BKNG210115C014800002019-06-07 11:31AM EDT1,480.00459.50447.60465.000.00-4435.44%
BKNG210115C015000002019-06-07 11:31AM EDT1,500.00407.30434.00450.700.00-4335.05%
BKNG210115C015200002019-06-10 12:08AM EDT1,520.00376.53419.00437.400.00-1134.78%
BKNG210115C015800002019-06-07 11:31AM EDT1,580.00351.61381.80397.000.00-4233.78%
BKNG210115C016000002019-06-03 10:38AM EDT1,600.00315.40369.30385.400.00-12133.64%
BKNG210115C016200002019-06-03 10:38AM EDT1,620.00304.25357.00372.500.00-1533.31%
BKNG210115C016400002019-06-07 11:16AM EDT1,640.00316.32345.10362.000.00-2133.25%
BKNG210115C016600002019-06-14 3:42PM EDT1,660.00341.00333.40350.000.00-11632.99%
BKNG210115C016800002019-05-23 9:37AM EDT1,680.00300.18321.90337.400.00-11632.64%
BKNG210115C017000002019-05-29 11:16AM EDT1,700.00258.00309.50324.500.00-12032.23%
BKNG210115C017200002019-06-07 11:16AM EDT1,720.00314.00299.60315.000.00-101632.20%
BKNG210115C017400002019-06-07 11:16AM EDT1,740.00324.00288.80304.600.00-21432.04%
BKNG210115C017500002019-06-14 11:07AM EDT1,750.00305.01283.60300.500.00-18232.07%
BKNG210115C017600002019-06-07 11:16AM EDT1,760.00303.30277.90295.400.00-1131.99%
BKNG210115C017700002019-06-07 11:16AM EDT1,770.00271.90272.90289.500.00-1331.81%
BKNG210115C017800002019-06-10 12:08AM EDT1,780.00259.50268.10284.900.00-1131.77%
BKNG210115C017900002019-06-10 12:08AM EDT1,790.00335.88263.10279.500.00-0031.63%
BKNG210115C018000002019-06-14 11:07AM EDT1,800.00278.53259.60271.200.00-32931.16%
BKNG210115C018200002019-06-04 12:32PM EDT1,820.00231.20250.20261.600.00-1031.00%
BKNG210115C018300002019-06-04 12:32PM EDT1,830.00226.80245.00256.900.00-2130.92%
BKNG210115C018400002019-06-14 11:07AM EDT1,840.00258.50240.30252.300.00-2530.85%
BKNG210115C018450002019-06-10 12:08AM EDT1,845.00302.83237.90250.000.00-0030.81%
BKNG210115C018500002019-06-13 10:35AM EDT1,850.00270.00235.60247.700.00-23530.77%
BKNG210115C018550002019-06-10 12:08AM EDT1,855.00297.56232.90245.400.00-0030.73%
BKNG210115C018600002019-06-07 11:16AM EDT1,860.00221.20230.60243.100.00-1130.68%
BKNG210115C018650002019-06-07 11:16AM EDT1,865.00220.10228.30240.900.00-1130.65%
BKNG210115C018700002019-06-07 11:16AM EDT1,870.00216.80226.00238.700.00-1430.62%
BKNG210115C018750002019-06-07 11:16AM EDT1,875.00223.70223.70236.500.00-1430.58%
BKNG210115C018800002019-06-10 11:15AM EDT1,880.00245.21221.50234.300.00-1530.54%
BKNG210115C018850002019-06-07 11:16AM EDT1,885.00282.00219.20230.300.00-11230.30%
BKNG210115C018900002019-06-07 10:23AM EDT1,890.00215.40217.70228.100.00-2230.26%
BKNG210115C018950002019-06-07 3:01PM EDT1,895.00226.60215.80226.000.00-21430.23%
BKNG210115C019000002019-06-04 3:43PM EDT1,900.00204.55213.60223.800.00-81930.19%
BKNG210115C019050002019-06-10 12:08AM EDT1,905.00332.73211.50221.700.00-1130.16%
BKNG210115C019100002019-06-10 12:08AM EDT1,910.00330.63209.30219.600.00-2530.12%
BKNG210115C019150002019-06-07 11:16AM EDT1,915.00267.10207.30217.500.00-1130.08%
BKNG210115C019200002019-06-10 12:08AM EDT1,920.00187.80205.20215.400.00-1530.05%
BKNG210115C019300002019-06-07 11:01AM EDT1,930.00262.50200.90211.300.00--1029.98%
BKNG210115C019350002019-06-07 11:16AM EDT1,935.00260.50198.90209.300.00--1029.95%
BKNG210115C019400002019-06-17 11:16AM EDT1,940.00204.40197.70207.30-0.77-0.38%81229.91%
BKNG210115C019500002019-06-11 3:01PM EDT1,950.00212.50193.60203.300.00-293429.85%
BKNG210115C019700002019-06-10 12:08AM EDT1,970.00356.00184.80195.400.00-0329.70%
BKNG210115C019800002019-06-04 12:32PM EDT1,980.00167.90181.00191.600.00-1129.64%
BKNG210115C019900002019-06-04 12:32PM EDT1,990.00164.40177.90187.900.00-1429.58%
BKNG210115C020000002019-06-10 12:12PM EDT2,000.00192.60174.50184.200.00-13729.52%
BKNG210115C020100002019-06-04 1:13PM EDT2,010.00163.20170.70180.500.00-41629.45%
BKNG210115C020200002019-06-04 1:13PM EDT2,020.00159.50167.10176.900.00-181629.39%
BKNG210115C020300002019-06-04 1:13PM EDT2,030.00156.20163.10173.300.00-13929.32%
BKNG210115C020400002019-06-04 1:09PM EDT2,040.00153.60159.50169.900.00-1418029.27%
BKNG210115C021000002019-06-04 3:21PM EDT2,100.00147.30138.80150.000.00-121028.90%
BKNG210115C022000002019-06-13 10:07AM EDT2,200.00131.00111.60118.500.00-117728.04%
BKNG210115C023000002019-06-13 11:11AM EDT2,300.00110.0087.8094.500.00-53827.56%
BKNG210115C024000002019-06-11 3:01PM EDT2,400.0076.0067.3074.500.00-1612727.09%
BKNG210115C025000002019-06-11 10:43AM EDT2,500.0059.9051.2058.400.00-24726.70%
BKNG210115C026000002019-06-14 2:43PM EDT2,600.0039.5038.5044.500.00-14726.18%
BKNG210115C027000002019-06-12 1:54PM EDT2,700.0036.6028.8034.500.00-114625.91%
BKNG210115C028000002019-05-20 1:03PM EDT2,800.0022.1421.4027.000.00-51025.75%
BKNG210115C029000002019-06-07 11:16AM EDT2,900.0024.8016.0020.000.00-22425.32%
BKNG210115C030000002019-06-04 3:08PM EDT3,000.0013.0012.0016.000.00-56525.36%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG210115P008400002019-06-17 11:30AM EDT840.0013.3910.9015.50+0.73+5.77%633238.76%
BKNG210115P008600002019-06-17 11:39AM EDT860.0014.2012.0015.00-0.80-5.33%1310337.43%
BKNG210115P008800002019-06-07 11:00AM EDT880.0014.0613.2015.500.00-344936.67%
BKNG210115P009000002019-06-17 11:41AM EDT900.0016.0014.4016.60-0.82-4.88%521036.22%
BKNG210115P009200002019-06-14 11:39AM EDT920.0018.1715.7020.000.00-13836.80%
BKNG210115P009400002019-06-14 11:38AM EDT940.0019.4717.1021.500.00-15136.42%
BKNG210115P009600002019-06-17 10:10AM EDT960.0020.4519.5021.80-1.03-4.80%48135.54%
BKNG210115P009800002019-06-07 11:00AM EDT980.0020.4620.1025.900.00-22936.12%
BKNG210115P010000002019-06-12 10:44AM EDT1,000.0023.3521.7027.000.00-224335.51%
BKNG210115P010200002019-06-17 11:38AM EDT1,020.0025.2022.8026.00-0.40-1.56%815034.16%
BKNG210115P010400002019-06-17 11:30AM EDT1,040.0027.4224.6029.90+1.61+6.24%413134.50%
BKNG210115P010600002019-06-07 11:00AM EDT1,060.0029.0026.6032.000.00-14334.17%
BKNG210115P010800002019-06-14 9:44AM EDT1,080.0030.9028.9032.700.00-133733.41%
BKNG210115P011000002019-06-04 11:32AM EDT1,100.0041.6831.5037.000.00-211033.67%
BKNG210115P011200002019-06-07 11:00AM EDT1,120.0031.2033.7039.000.00-254333.23%
BKNG210115P011400002019-06-14 9:35AM EDT1,140.0038.0035.6041.500.00-411132.91%
BKNG210115P011600002019-06-14 11:36AM EDT1,160.0040.8038.7044.000.00-17132.56%
BKNG210115P011800002019-06-14 9:43AM EDT1,180.0042.9041.6048.800.00-19032.72%
BKNG210115P012000002019-06-12 10:44AM EDT1,200.0045.2344.4051.000.00-114332.24%
BKNG210115P012200002019-06-07 11:00AM EDT1,220.0042.3047.4054.300.00-43631.98%
BKNG210115P012400002019-05-22 10:36AM EDT1,240.0052.4450.6057.300.00-21831.63%
BKNG210115P012600002019-06-07 11:00AM EDT1,260.0049.2454.0060.800.00-222331.36%
BKNG210115P012800002019-06-07 11:14AM EDT1,280.0051.0057.4064.300.00-102631.06%
BKNG210115P013000002019-06-03 10:43AM EDT1,300.0083.0061.0068.100.00-206030.79%
BKNG210115P013200002019-06-07 11:14AM EDT1,320.0057.7864.9072.100.00-41030.53%
BKNG210115P013400002019-06-03 3:53PM EDT1,340.00101.0067.6076.500.00-313830.31%
BKNG210115P013800002019-06-06 2:02PM EDT1,380.0088.4076.6085.100.00-13129.75%
BKNG210115P014000002019-06-14 10:18AM EDT1,400.0082.6383.0089.800.00-110529.49%
BKNG210115P014200002019-05-23 11:37AM EDT1,420.0096.8188.0094.800.00-11229.25%
BKNG210115P014400002019-06-11 9:30AM EDT1,440.0090.0093.50100.000.00-13129.02%
BKNG210115P014600002019-06-07 11:14AM EDT1,460.00101.8296.70105.400.00-11428.79%
BKNG210115P014800002019-06-07 11:15AM EDT1,480.00130.70104.10110.800.00-14428.52%
BKNG210115P015000002019-06-14 2:42PM EDT1,500.00109.10109.50116.700.00-125428.31%
BKNG210115P015200002019-06-07 11:30AM EDT1,520.00100.30113.70125.000.00-15928.39%
BKNG210115P015400002019-05-31 9:30AM EDT1,540.00160.14120.00131.300.00-13828.16%
BKNG210115P015600002019-06-13 10:58AM EDT1,560.00120.00126.40137.800.00-410527.93%
BKNG210115P015800002019-06-07 11:15AM EDT1,580.00124.21133.10144.300.00-1827.67%
BKNG210115P016000002019-05-29 11:51AM EDT1,600.00183.00139.70151.500.00-510527.48%
BKNG210115P016200002019-06-04 9:44AM EDT1,620.00185.50148.00158.800.00-1827.27%
BKNG210115P016600002019-06-07 11:00AM EDT1,660.00157.10162.60174.100.00-12526.85%
BKNG210115P016800002019-06-10 11:15AM EDT1,680.00169.79170.70182.100.00-1226.64%
BKNG210115P017000002019-06-10 11:04AM EDT1,700.00178.00180.20190.400.00-13926.43%
BKNG210115P017200002019-06-10 12:07AM EDT1,720.00245.00188.90199.000.00-101226.24%
BKNG210115P017400002019-06-12 10:01AM EDT1,740.00195.20197.80207.800.00-1126.03%
BKNG210115P017500002019-06-04 3:45PM EDT1,750.00225.97202.40212.300.00-1325.93%
BKNG210115P017600002019-06-07 11:24AM EDT1,760.00215.00206.60216.900.00-1725.84%
BKNG210115P017700002019-06-10 12:07AM EDT1,770.00226.00211.40222.600.00-11125.86%
BKNG210115P017800002019-06-07 12:19PM EDT1,780.00224.00215.80227.200.00-32325.75%
BKNG210115P017900002019-06-07 11:15AM EDT1,790.00217.40218.40233.200.00-152025.79%
BKNG210115P018000002019-06-07 11:15AM EDT1,800.00211.10224.20238.000.00-22625.68%
BKNG210115P018100002019-06-07 11:45AM EDT1,810.00219.40229.10242.600.00-1425.55%
BKNG210115P018200002019-06-07 11:00AM EDT1,820.00227.70233.30247.500.00-1425.45%
BKNG210115P018300002019-06-10 12:07AM EDT1,830.00240.10238.50252.500.00-1325.34%
BKNG210115P018400002019-06-10 12:07AM EDT1,840.00245.30243.70257.500.00-15125.23%
BKNG210115P018450002019-06-07 11:15AM EDT1,845.00256.80246.40260.500.00-1325.23%
BKNG210115P018500002019-06-07 11:00AM EDT1,850.00209.10249.40263.000.00-15425.17%
BKNG210115P018550002019-06-07 11:00AM EDT1,855.00277.80252.20265.200.00-2225.08%
BKNG210115P018600002019-06-07 11:15AM EDT1,860.00252.70255.00267.800.00-1625.03%
BKNG210115P018650002019-06-07 11:00AM EDT1,865.00255.30257.40270.400.00-1324.98%
BKNG210115P018700002019-06-07 11:00AM EDT1,870.00256.90259.80273.000.00-31324.92%
BKNG210115P018750002019-06-07 11:00AM EDT1,875.00259.70262.80275.700.00-21024.88%
BKNG210115P018800002019-06-07 11:00AM EDT1,880.00263.20265.30278.900.00-4824.88%
BKNG210115P018850002019-06-07 11:00AM EDT1,885.00265.50268.00281.000.00-2424.77%
BKNG210115P018900002019-06-07 11:00AM EDT1,890.00264.10271.20283.700.00-11124.72%
BKNG210115P018950002019-06-14 12:00PM EDT1,895.00274.70273.60286.400.00-2324.66%
BKNG210115P019000002019-05-24 3:15PM EDT1,900.00311.00276.60290.200.00-12524.73%
BKNG210115P019050002019-06-07 11:00AM EDT1,905.00279.40280.20292.900.00-2324.68%
BKNG210115P019200002019-06-07 11:00AM EDT1,920.00252.60288.90300.200.00-1924.41%
BKNG210115P019250002019-06-07 11:00AM EDT1,925.00249.50291.70304.100.00-2124.48%
BKNG210115P019300002019-05-28 10:28AM EDT1,930.00323.76294.60305.900.00-2224.31%
BKNG210115P019350002019-06-07 11:00AM EDT1,935.00254.70297.20309.700.00-2224.37%
BKNG210115P019400002019-06-07 11:00AM EDT1,940.00257.10300.20312.600.00-1124.32%
BKNG210115P019500002019-06-10 12:07AM EDT1,950.00253.00306.00317.200.00-1324.09%
BKNG210115P019600002019-06-10 12:07AM EDT1,960.00289.90312.00325.400.00-0224.25%
BKNG210115P019700002019-06-10 12:07AM EDT1,970.00295.20318.20330.100.00-0224.01%
BKNG210115P019800002019-06-07 11:00AM EDT1,980.00316.40324.40337.400.00-1224.06%
BKNG210115P019900002019-06-10 12:07AM EDT1,990.00304.00330.60342.100.00-0323.81%
BKNG210115P020000002019-06-04 3:22PM EDT2,000.00367.00336.90348.200.00-12323.71%
BKNG210115P020100002019-06-07 11:00AM EDT2,010.00348.50343.10354.800.00-5523.66%
BKNG210115P020200002019-06-10 12:07AM EDT2,020.00322.50349.00361.100.00-0223.56%
BKNG210115P020300002019-06-07 11:00AM EDT2,030.00348.71355.30367.500.00-2323.47%
BKNG210115P020400002019-06-07 11:00AM EDT2,040.00355.04361.80373.800.00-21523.36%
BKNG210115P021000002019-06-10 12:07AM EDT2,100.00364.51399.00415.000.00-104022.96%
BKNG210115P022000002019-06-04 10:11AM EDT2,200.00524.60471.20486.600.00--222.05%
BKNG210115P023000002019-06-07 11:00AM EDT2,300.00526.61551.60564.300.00-1221.17%
BKNG210115P024000002019-06-07 11:00AM EDT2,400.00646.41631.80647.700.00-51820.37%
BKNG210115P025000002019-06-06 9:56AM EDT2,500.00747.46719.70736.700.00-1119.83%
BKNG210115P026000002019-06-10 12:07AM EDT2,600.00892.60813.60830.900.00-20019.91%
BKNG210115P027000002019-06-07 11:00AM EDT2,700.00869.00912.60930.100.00-2021.12%
BKNG210115P029000002019-06-07 11:00AM EDT2,900.001,143.481,112.601,129.900.00-2023.72%
BKNG210115P030000002019-06-07 11:00AM EDT3,000.001,243.521,212.601,229.900.00-2024.95%