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
BKNG210115C008400002019-07-25 12:14PM EDT840.001,114.960.000.000.00-1260.00%
BKNG210115C008600002019-06-07 11:01AM EDT860.00949.501,095.501,115.000.00-1347.28%
BKNG210115C009000002019-06-07 11:16AM EDT900.001,004.721,058.501,078.000.00-11946.37%
BKNG210115C009200002019-06-07 11:01AM EDT920.00916.681,040.001,059.300.00-21045.80%
BKNG210115C009400002019-06-10 12:08AM EDT940.00838.001,007.301,024.700.00-21137.37%
BKNG210115C009600002019-06-10 12:08AM EDT960.001,126.70989.101,006.500.00-0737.49%
BKNG210115C009800002019-06-10 12:08AM EDT980.001,080.10971.20988.300.00-0637.51%
BKNG210115C010000002019-06-07 11:16AM EDT1,000.00799.48966.50986.300.00-161544.07%
BKNG210115C010200002019-06-07 11:16AM EDT1,020.00780.76948.50968.300.00-2543.68%
BKNG210115C010400002019-07-30 12:27PM EDT1,040.00922.200.000.000.00-120.00%
BKNG210115C010600002019-06-10 12:08AM EDT1,060.001,026.00899.40916.500.00-0337.34%
BKNG210115C010800002019-06-10 12:08AM EDT1,080.00703.30881.50898.700.00-2137.21%
BKNG210115C011000002019-07-17 11:29AM EDT1,100.00852.78857.00874.800.00-2034.80%
BKNG210115C011400002019-06-07 11:16AM EDT1,140.00731.92841.50860.000.00-14840.84%
BKNG210115C011600002019-06-07 11:16AM EDT1,160.00714.95824.50843.800.00-2140.80%
BKNG210115C011800002019-06-07 11:16AM EDT1,180.00627.00807.00825.800.00-4240.27%
BKNG210115C012000002019-08-14 1:10PM EDT1,200.00762.00806.50825.700.00-1543.88%
BKNG210115C012200002019-06-07 11:16AM EDT1,220.00597.33772.50791.200.00-2139.51%
BKNG210115C013000002019-06-10 12:08AM EDT1,300.00670.50691.50709.500.00-0135.14%
BKNG210115C013200002019-06-10 12:08AM EDT1,320.00720.47675.00693.000.00-0134.92%
BKNG210115C013400002019-08-08 1:06PM EDT1,340.00697.000.000.000.00-110.00%
BKNG210115C014000002019-06-07 11:16AM EDT1,400.00585.77621.50639.500.00-1136.05%
BKNG210115C014400002019-06-07 11:16AM EDT1,440.00521.00590.50608.300.00-2235.54%
BKNG210115C014600002019-06-10 12:08AM EDT1,460.00606.00564.10581.300.00-0033.36%
BKNG210115C014800002019-06-07 11:31AM EDT1,480.00459.50559.50576.100.00-4434.77%
BKNG210115C015000002019-07-26 9:30AM EDT1,500.00560.00557.50576.000.00-1336.82%
BKNG210115C015200002019-06-10 12:08AM EDT1,520.00376.53519.00536.000.00-1132.73%
BKNG210115C015400002019-06-03 12:11AM EDT1,540.00330.65511.50529.500.00--133.75%
BKNG210115C015800002019-06-07 11:31AM EDT1,580.00351.61486.00502.700.00-4233.59%
BKNG210115C016000002019-07-18 12:06PM EDT1,600.00439.60459.00479.000.00-32132.03%
BKNG210115C016200002019-06-03 10:38AM EDT1,620.00304.25455.00473.100.00-1532.93%
BKNG210115C016400002019-06-07 11:16AM EDT1,640.00316.32447.00465.500.00-2133.53%
BKNG210115C016600002019-07-08 11:22AM EDT1,660.00416.00443.80457.500.00-61034.02%
BKNG210115C016800002019-07-29 11:47AM EDT1,680.00416.000.000.000.00-1150.00%
BKNG210115C017000002019-07-18 1:33PM EDT1,700.00372.57391.80411.500.00-21831.09%
BKNG210115C017200002019-06-07 11:16AM EDT1,720.00314.00391.50402.800.00-101631.42%
BKNG210115C017400002019-06-07 11:16AM EDT1,740.00324.00374.90390.500.00-21431.28%
BKNG210115C017500002019-08-08 12:08PM EDT1,750.00390.160.000.000.00-1810.00%
BKNG210115C017600002019-06-19 2:32PM EDT1,760.00319.50332.60342.300.00-1126.75%
BKNG210115C017700002019-06-07 11:16AM EDT1,770.00271.90363.60374.900.00-1331.35%
BKNG210115C017800002019-08-08 12:08PM EDT1,780.00371.370.000.000.00-100.00%
BKNG210115C017900002019-07-08 3:06PM EDT1,790.00328.00359.20372.600.00-2232.32%
BKNG210115C018000002019-08-05 2:00PM EDT1,800.00247.740.000.000.00-1240.00%
BKNG210115C018200002019-08-07 3:57PM EDT1,820.00267.000.000.000.00-310.00%
BKNG210115C018300002019-06-04 12:32PM EDT1,830.00226.80322.50339.200.00-2130.79%
BKNG210115C018400002019-06-19 1:00PM EDT1,840.00272.84287.10296.800.00-2526.48%
BKNG210115C018450002019-06-10 12:08AM EDT1,845.00302.83308.60323.600.00-0029.84%
BKNG210115C018500002019-08-21 3:54PM EDT1,850.00328.700.000.000.00-1410.00%
BKNG210115C018550002019-06-10 12:08AM EDT1,855.00297.56303.00318.200.00-0029.79%
BKNG210115C018600002019-06-07 11:16AM EDT1,860.00221.20311.30318.200.00-1130.07%
BKNG210115C018650002019-06-07 11:16AM EDT1,865.00220.10308.40316.000.00-1130.09%
BKNG210115C018700002019-06-07 11:16AM EDT1,870.00216.80300.00313.400.00-1430.07%
BKNG210115C018750002019-06-07 11:16AM EDT1,875.00223.70302.40315.200.00-1430.54%
BKNG210115C018800002019-06-10 11:15AM EDT1,880.00245.21264.40272.300.00-1525.97%
BKNG210115C018850002019-06-07 11:16AM EDT1,885.00282.00291.90304.700.00-11229.88%
BKNG210115C018900002019-06-07 10:23AM EDT1,890.00215.40295.00306.600.00-2230.36%
BKNG210115C018950002019-06-07 3:01PM EDT1,895.00226.60292.30304.700.00-21430.41%
BKNG210115C019000002019-08-19 3:58PM EDT1,900.00297.000.000.000.00-51780.00%
BKNG210115C019050002019-07-19 12:26PM EDT1,905.00265.350.000.000.00-120.00%
BKNG210115C019100002019-07-19 12:26PM EDT1,910.00262.700.000.000.00-250.00%
BKNG210115C019150002019-07-19 12:26PM EDT1,915.00259.850.000.000.00-110.00%
BKNG210115C019200002019-07-30 12:03PM EDT1,920.00191.500.000.000.00-140.00%
BKNG210115C019300002019-08-13 12:02PM EDT1,930.00287.100.000.000.00-1120.00%
BKNG210115C019350002019-06-07 11:16AM EDT1,935.00260.50269.50278.000.00--1029.44%
BKNG210115C019400002019-08-14 3:12PM EDT1,940.00253.270.000.000.00-130.00%
BKNG210115C019500002019-08-19 2:15PM EDT1,950.00268.500.000.000.00-1350.00%
BKNG210115C019600002019-06-20 3:16PM EDT1,960.00229.60222.00241.500.00--126.63%
BKNG210115C019700002019-06-10 12:08AM EDT1,970.00356.00246.40258.800.00-0328.99%
BKNG210115C019800002019-06-20 3:16PM EDT1,980.00220.80213.00232.500.00-1226.58%
BKNG210115C019900002019-06-04 12:32PM EDT1,990.00164.40243.30253.000.00-1429.27%
BKNG210115C020000002019-08-22 11:40AM EDT2,000.00241.330.000.000.00-5850.39%
BKNG210115C020100002019-06-20 3:16PM EDT2,010.00207.80201.10217.100.00-11726.24%
BKNG210115C020200002019-06-04 1:13PM EDT2,020.00159.50228.80238.900.00-181629.04%
BKNG210115C020300002019-08-20 9:40AM EDT2,030.00224.80230.90243.800.00-11030.00%
BKNG210115C020400002019-07-02 3:46PM EDT2,040.00220.70175.90188.500.00-1024.42%
BKNG210115C021000002019-08-13 3:03PM EDT2,100.00207.010.000.000.00-332451.56%
BKNG210115C022000002019-08-16 12:42PM EDT2,200.00155.130.000.000.00-21791.56%
BKNG210115C023000002019-08-22 12:18PM EDT2,300.00127.350.000.000.00-2683.13%
BKNG210115C024000002019-08-21 10:26AM EDT2,400.0097.000.000.000.00-1002343.13%
BKNG210115C025000002019-08-19 9:41AM EDT2,500.0081.000.000.000.00-1743.13%
BKNG210115C026000002019-08-21 3:45PM EDT2,600.0061.000.000.000.00-20493.13%
BKNG210115C027000002019-08-22 1:18PM EDT2,700.0046.600.000.000.00-151556.25%
BKNG210115C028000002019-06-19 10:23AM EDT2,800.0028.5029.0033.100.00-11124.19%
BKNG210115C029000002019-08-14 1:26PM EDT2,900.0023.500.000.000.00-7226.25%
BKNG210115C030000002019-08-19 2:06PM EDT3,000.0019.700.000.000.00-11456.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG210115P008400002019-08-20 11:05AM EDT840.009.660.000.000.00-5012.50%
BKNG210115P008600002019-08-20 11:33AM EDT860.0010.440.000.000.00-5012.50%
BKNG210115P008800002019-07-31 1:25PM EDT880.0013.000.000.000.00-1012.50%
BKNG210115P009000002019-08-12 10:35AM EDT900.0013.160.000.000.00-1012.50%
BKNG210115P009200002019-06-14 11:39AM EDT920.0018.1713.2018.000.00-13841.72%
BKNG210115P009400002019-08-20 11:05AM EDT940.0013.750.000.000.00-4012.50%
BKNG210115P009600002019-08-20 11:33AM EDT960.0014.720.000.000.00-4012.50%
BKNG210115P009800002019-08-20 12:44PM EDT980.0017.370.000.000.00-1012.50%
BKNG210115P010000002019-07-23 2:26PM EDT1,000.0018.100.000.000.00-5012.50%
BKNG210115P010200002019-08-20 2:21PM EDT1,020.0018.260.000.000.00-2012.50%
BKNG210115P010400002019-07-19 12:43PM EDT1,040.0021.230.000.000.00-2012.50%
BKNG210115P010600002019-08-16 10:31AM EDT1,060.0022.850.000.000.00-1012.50%
BKNG210115P010800002019-08-14 3:00PM EDT1,080.0025.300.000.000.00-406.25%
BKNG210115P011000002019-08-16 3:35PM EDT1,100.0025.700.000.000.00-106.25%
BKNG210115P011200002019-08-21 11:55AM EDT1,120.0025.300.000.000.00-406.25%
BKNG210115P011400002019-08-19 2:15PM EDT1,140.0027.800.000.000.00-206.25%
BKNG210115P011600002019-08-07 3:58PM EDT1,160.0039.330.000.000.00-406.25%
BKNG210115P011800002019-07-12 2:37PM EDT1,180.0036.5728.8036.400.00-10035.79%
BKNG210115P012000002019-08-12 3:56PM EDT1,200.0035.660.000.000.00-106.25%
BKNG210115P012200002019-06-07 11:00AM EDT1,220.0042.3036.5042.200.00-43635.48%
BKNG210115P012400002019-05-22 10:36AM EDT1,240.0052.4440.3047.000.00-21835.74%
BKNG210115P012600002019-06-07 11:00AM EDT1,260.0049.2440.1047.100.00-222334.81%
BKNG210115P012800002019-07-11 11:17AM EDT1,280.0049.9040.3045.300.00-12733.44%
BKNG210115P013000002019-08-20 1:19PM EDT1,300.0045.000.000.000.00-1006.25%
BKNG210115P013200002019-06-07 11:14AM EDT1,320.0057.7848.1055.900.00-41033.97%
BKNG210115P013400002019-06-03 3:53PM EDT1,340.00101.0050.0057.000.00-313833.26%
BKNG210115P013600002019-06-27 3:05PM EDT1,360.0068.5044.9052.000.00-8031.28%
BKNG210115P013800002019-06-06 2:02PM EDT1,380.0088.4056.0064.500.00-13132.89%
BKNG210115P014000002019-08-08 11:39AM EDT1,400.0059.500.000.000.00-106.25%
BKNG210115P014200002019-07-15 10:50AM EDT1,420.0071.3062.2069.300.00-1031.90%
BKNG210115P014400002019-08-01 1:54PM EDT1,440.0073.3058.7066.800.00-13130.51%
BKNG210115P014600002019-08-22 1:18PM EDT1,460.0069.500.000.000.00-1503.13%
BKNG210115P014800002019-07-19 11:01AM EDT1,480.0076.300.000.000.00-103.13%
BKNG210115P015000002019-08-14 1:47PM EDT1,500.0085.780.000.000.00-203.13%
BKNG210115P015200002019-07-16 12:54PM EDT1,520.0090.1083.8091.200.00-1030.84%
BKNG210115P015400002019-07-25 3:07PM EDT1,540.0086.750.000.000.00-103.13%
BKNG210115P015600002019-07-29 9:59AM EDT1,560.0088.000.000.000.00-103.13%
BKNG210115P015800002019-08-06 11:01AM EDT1,580.00137.0088.5096.700.00-12628.77%
BKNG210115P016000002019-08-21 11:46AM EDT1,600.0099.100.000.000.00-103.13%
BKNG210115P016200002019-08-09 11:42AM EDT1,620.00111.510.000.000.00-103.13%
BKNG210115P016400002019-08-09 11:42AM EDT1,640.00117.410.000.000.00-103.13%
BKNG210115P016600002019-08-21 1:49PM EDT1,660.00116.900.000.000.00-1303.13%
BKNG210115P016800002019-08-09 11:24AM EDT1,680.00128.710.000.000.00-103.13%
BKNG210115P017000002019-08-09 10:15AM EDT1,700.00134.600.000.000.00-201.56%
BKNG210115P017200002019-06-10 12:07AM EDT1,720.00245.00141.40153.600.00-101229.36%
BKNG210115P017400002019-07-23 3:59PM EDT1,740.00149.960.000.000.00-201.56%
BKNG210115P017500002019-08-15 2:48PM EDT1,750.00163.000.000.000.00-101.56%
BKNG210115P017600002019-07-30 9:32AM EDT1,760.00155.100.000.000.00-301.56%
BKNG210115P017700002019-06-10 12:07AM EDT1,770.00226.00159.70172.000.00-11128.93%
BKNG210115P017800002019-06-07 12:19PM EDT1,780.00224.00161.50172.800.00-32328.48%
BKNG210115P017900002019-06-07 11:15AM EDT1,790.00217.40168.40180.100.00-152028.79%
BKNG210115P018000002019-08-08 9:47AM EDT1,800.00172.100.000.000.00-501.56%
BKNG210115P018100002019-06-07 11:45AM EDT1,810.00219.40176.50187.200.00-1428.52%
BKNG210115P018200002019-06-07 11:00AM EDT1,820.00227.70180.40191.900.00-1428.51%
BKNG210115P018300002019-08-19 1:20PM EDT1,830.00178.400.000.000.00-200.78%
BKNG210115P018400002019-06-27 9:57AM EDT1,840.00220.00158.50172.900.00-1025.19%
BKNG210115P018450002019-06-07 11:15AM EDT1,845.00256.80191.10203.500.00-1328.43%
BKNG210115P018500002019-08-19 3:37PM EDT1,850.00186.000.000.000.00-100.78%
BKNG210115P018550002019-07-25 9:36AM EDT1,855.00193.800.000.000.00-400.78%
BKNG210115P018600002019-06-07 11:15AM EDT1,860.00252.70197.80209.200.00-1628.21%
BKNG210115P018650002019-06-07 11:00AM EDT1,865.00255.30199.40211.400.00-1328.17%
BKNG210115P018700002019-06-07 11:00AM EDT1,870.00256.90202.40213.500.00-31328.12%
BKNG210115P018750002019-06-07 11:00AM EDT1,875.00259.70203.80215.700.00-21028.08%
BKNG210115P018800002019-06-07 11:00AM EDT1,880.00263.20206.50214.300.00-4827.63%
BKNG210115P018850002019-06-07 11:00AM EDT1,885.00265.50208.70216.400.00-2427.57%
BKNG210115P018900002019-07-05 10:27AM EDT1,890.00213.50264.00280.500.00-10010334.49%
BKNG210115P018950002019-08-16 3:41PM EDT1,895.00218.000.000.000.00-100.39%
BKNG210115P019000002019-08-19 11:20AM EDT1,900.00208.300.000.000.00-5000.39%
BKNG210115P019050002019-06-07 11:00AM EDT1,905.00279.40219.10228.400.00-2327.73%
BKNG210115P019100002019-08-12 12:00AM EDT1,910.00209.940.000.000.00--00.39%
BKNG210115P019150002019-06-07 11:00AM EDT1,915.00249.50221.70233.300.00-1027.68%
BKNG210115P019200002019-08-13 3:43PM EDT1,920.00211.000.000.000.00-100.39%
BKNG210115P019250002019-06-07 11:00AM EDT1,925.00249.50224.10232.900.00-2127.03%
BKNG210115P019300002019-08-19 11:27AM EDT1,930.00219.900.000.000.00-200.20%
BKNG210115P019350002019-08-21 3:39PM EDT1,935.00220.000.000.000.00-100.20%
BKNG210115P019400002019-07-12 1:25PM EDT1,940.00247.16230.90246.000.00-25027.56%
BKNG210115P019500002019-06-21 3:25PM EDT1,950.00260.00244.00255.500.00-2527.99%
BKNG210115P019600002019-07-24 3:18PM EDT1,960.00233.800.000.000.00-400.00%
BKNG210115P019700002019-06-21 3:25PM EDT1,970.00270.50254.60266.100.00-5927.90%
BKNG210115P019800002019-06-21 3:25PM EDT1,980.00275.80260.50271.600.00-71127.87%
BKNG210115P019900002019-06-21 3:25PM EDT1,990.00281.20265.30276.800.00-71227.80%
BKNG210115P020000002019-08-22 11:40AM EDT2,000.00253.670.000.000.00-500.00%
BKNG210115P020100002019-06-20 3:16PM EDT2,010.00304.70275.80287.700.00-2727.70%
BKNG210115P020200002019-06-20 3:16PM EDT2,020.00310.00280.90293.500.00-1327.67%
BKNG210115P020300002019-06-20 3:16PM EDT2,030.00315.80286.70302.000.00-2527.93%
BKNG210115P020400002019-08-22 1:40PM EDT2,040.00270.350.000.000.00-100.00%
BKNG210115P021000002019-06-10 12:07AM EDT2,100.00364.51320.30332.000.00-104026.40%
BKNG210115P022000002019-06-04 10:11AM EDT2,200.00524.60378.60387.800.00--225.05%
BKNG210115P023000002019-06-07 11:00AM EDT2,300.00526.61442.50455.300.00-1224.36%
BKNG210115P024000002019-07-31 3:27PM EDT2,400.00541.010.000.000.00-100.00%
BKNG210115P025000002019-06-06 9:56AM EDT2,500.00747.46594.00612.500.00-1123.86%
BKNG210115P026000002019-08-05 3:41PM EDT2,600.00814.890.000.000.00-100.00%
BKNG210115P027000002019-08-21 9:41AM EDT2,700.00762.300.000.000.00-100.00%
BKNG210115P029000002019-06-07 11:00AM EDT2,900.001,143.48965.50985.500.00-2026.83%
BKNG210115P030000002019-06-07 11:00AM EDT3,000.001,243.521,065.901,085.500.00-2028.36%