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
BKNG210115C008400002019-12-02 12:28PM EST840.001,063.100.000.000.00-100.00%
BKNG210115C008600002019-12-04 9:56AM EST860.001,074.550.000.000.00-100.00%
BKNG210115C009000002019-06-07 10:16AM EST900.001,004.721,058.501,078.000.00-11957.38%
BKNG210115C009200002019-06-07 10:01AM EST920.00916.681,040.001,059.300.00-21056.56%
BKNG210115C009400002019-06-09 11:08PM EST940.00838.001,007.301,024.700.00-21153.15%
BKNG210115C009600002019-06-09 11:08PM EST960.001,126.70989.101,006.500.00-0752.58%
BKNG210115C009800002019-06-09 11:08PM EST980.001,080.10971.20988.300.00-0651.99%
BKNG210115C010000002019-11-14 10:34AM EST1,000.00897.300.000.000.00-1600.00%
BKNG210115C010200002019-06-07 10:16AM EST1,020.00780.76948.50968.300.00-2553.04%
BKNG210115C010400002019-07-30 11:27AM EST1,040.00922.20962.50982.000.00-1261.93%
BKNG210115C010600002019-06-09 11:08PM EST1,060.001,026.00899.40916.500.00-0349.83%
BKNG210115C010800002019-06-09 11:08PM EST1,080.00703.30881.50898.700.00-2149.30%
BKNG210115C011000002019-07-17 10:29AM EST1,100.00852.78857.00874.800.00-2046.82%
BKNG210115C011400002019-06-07 10:16AM EST1,140.00731.92841.50860.000.00-14851.67%
BKNG210115C011600002019-06-07 10:16AM EST1,160.00714.95824.50843.800.00-2151.37%
BKNG210115C011800002019-06-07 10:16AM EST1,180.00627.00807.00825.800.00-4250.59%
BKNG210115C012000002019-12-04 3:54PM EST1,200.00765.000.000.000.00-100.00%
BKNG210115C012200002019-06-07 10:16AM EST1,220.00597.33772.50791.200.00-2149.37%
BKNG210115C013000002019-06-09 11:08PM EST1,300.00670.50691.50709.500.00-0144.07%
BKNG210115C013200002019-06-09 11:08PM EST1,320.00720.47675.00693.000.00-0143.65%
BKNG210115C013400002019-08-08 12:06PM EST1,340.00697.00726.70744.000.00-1154.83%
BKNG210115C014000002019-06-07 10:16AM EST1,400.00585.77621.50639.500.00-1144.17%
BKNG210115C014400002019-09-16 8:30AM EST1,440.00704.96674.10686.300.00-1255.83%
BKNG210115C014600002019-06-09 11:08PM EST1,460.00606.00564.10581.300.00-0040.88%
BKNG210115C014800002019-06-07 10:31AM EST1,480.00459.50559.50576.100.00-4442.28%
BKNG210115C015000002019-07-26 8:30AM EST1,500.00560.00563.00581.400.00-1345.31%
BKNG210115C015200002019-06-09 11:08PM EST1,520.00376.53519.00536.000.00-1139.84%
BKNG210115C015400002019-06-02 11:11PM EST1,540.00330.65511.50529.500.00--140.85%
BKNG210115C015800002019-06-07 10:31AM EST1,580.00351.61486.00502.700.00-4240.48%
BKNG210115C016000002019-09-11 9:13AM EST1,600.00539.01498.20513.400.00-32243.92%
BKNG210115C016200002019-06-03 9:38AM EST1,620.00304.25455.00473.100.00-1539.58%
BKNG210115C016400002019-06-07 10:16AM EST1,640.00316.32447.00465.500.00-2140.16%
BKNG210115C016600002019-07-08 10:22AM EST1,660.00416.00443.80457.500.00-61040.64%
BKNG210115C016800002019-09-20 9:15AM EST1,680.00512.36492.20511.000.00-11549.80%
BKNG210115C017000002019-07-18 12:33PM EST1,700.00372.57391.80411.500.00-21837.22%
BKNG210115C017200002019-06-07 10:16AM EST1,720.00314.00391.50402.800.00-101637.53%
BKNG210115C017400002019-12-02 12:59PM EST1,740.00303.710.000.000.00-100.00%
BKNG210115C017500002019-12-02 10:27AM EST1,750.00301.410.000.000.00-10000.00%
BKNG210115C017600002019-11-27 12:20PM EST1,760.00313.210.000.000.00-200.00%
BKNG210115C017700002019-11-27 12:20PM EST1,770.00307.010.000.000.00-100.00%
BKNG210115C017800002019-08-08 11:08AM EST1,780.00371.37391.70408.800.00-1042.51%
BKNG210115C017900002019-11-26 3:38PM EST1,790.00280.690.000.000.00-100.00%
BKNG210115C018000002019-11-26 3:38PM EST1,800.00274.800.000.000.00-100.00%
BKNG210115C018100002019-08-30 11:49AM EST1,810.00362.70326.70338.400.00-2235.12%
BKNG210115C018200002019-11-07 3:38PM EST1,820.00252.00283.40301.000.00-1030.86%
BKNG210115C018300002019-12-04 12:08PM EST1,830.00284.000.000.000.00-100.00%
BKNG210115C018400002019-11-19 11:39AM EST1,840.00231.000.000.000.00-100.00%
BKNG210115C018450002019-11-21 10:15AM EST1,845.00236.010.000.000.00-000.00%
BKNG210115C018500002019-12-05 9:44AM EST1,850.00261.200.000.000.00-100.00%
BKNG210115C018550002019-06-09 11:08PM EST1,855.00297.56303.00318.200.00-0035.31%
BKNG210115C018600002019-10-15 9:51AM EST1,860.00354.20216.50222.000.00-1023.27%
BKNG210115C018650002019-12-04 1:56PM EST1,865.00262.610.000.000.00-200.00%
BKNG210115C018700002019-12-04 1:56PM EST1,870.00259.710.000.000.00-300.00%
BKNG210115C018750002019-11-27 1:33PM EST1,875.00246.610.000.000.00-200.00%
BKNG210115C018800002019-11-25 10:36AM EST1,880.00235.000.000.000.00-100.00%
BKNG210115C018850002019-06-07 10:16AM EST1,885.00282.00291.90304.700.00-11235.35%
BKNG210115C018900002019-06-07 9:23AM EST1,890.00215.40295.00306.600.00-2235.88%
BKNG210115C018950002019-12-05 3:08PM EST1,895.00237.350.000.000.00-500.00%
BKNG210115C019000002019-12-05 12:16PM EST1,900.00234.500.000.000.00-100.00%
BKNG210115C019050002019-12-03 3:17PM EST1,905.00214.290.000.000.00-3700.00%
BKNG210115C019100002019-11-21 12:22PM EST1,910.00205.240.000.000.00-200.00%
BKNG210115C019150002019-11-18 2:29PM EST1,915.00189.290.000.000.00-4000.00%
BKNG210115C019200002019-11-14 10:06AM EST1,920.00199.200.000.000.00-100.00%
BKNG210115C019300002019-11-20 3:19PM EST1,930.00183.500.000.000.00-100.00%
BKNG210115C019350002019-11-18 1:46PM EST1,935.00181.700.000.000.00-600.05%
BKNG210115C019400002019-11-18 1:14PM EST1,940.00178.510.000.000.00-100.10%
BKNG210115C019500002019-12-02 12:13PM EST1,950.00192.400.000.000.00-10300.20%
BKNG210115C019600002019-11-21 12:26PM EST1,960.00182.800.000.000.00-100.39%
BKNG210115C019700002019-06-09 11:08PM EST1,970.00356.00246.40258.800.00-0334.16%
BKNG210115C019800002019-11-21 12:26PM EST1,980.00173.910.000.000.00-100.39%
BKNG210115C019900002019-10-28 9:28AM EST1,990.00309.60183.00187.100.00-1326.29%
BKNG210115C020000002019-11-22 3:52PM EST2,000.00173.900.000.000.00-4900.78%
BKNG210115C020100002019-11-29 12:57PM EST2,010.00174.810.000.000.00-300.78%
BKNG210115C020200002019-11-08 1:45PM EST2,020.00177.300.000.000.00-700.78%
BKNG210115C020300002019-11-29 12:57PM EST2,030.00166.210.000.000.00-300.78%
BKNG210115C020400002019-11-08 12:29PM EST2,040.00162.080.000.000.00-2000.78%
BKNG210115C021000002019-12-04 2:47PM EST2,100.00151.220.000.000.00-2501.56%
BKNG210115C022000002019-12-06 1:46PM EST2,200.00120.000.000.000.00-103.13%
BKNG210115C023000002019-12-02 10:26AM EST2,300.0072.110.000.000.00-103.13%
BKNG210115C024000002019-11-27 12:53PM EST2,400.0059.110.000.000.00-203.13%
BKNG210115C025000002019-11-21 1:13PM EST2,500.0037.500.000.000.00-2503.13%
BKNG210115C026000002019-12-04 2:43PM EST2,600.0033.200.000.000.00-2206.25%
BKNG210115C027000002019-11-29 10:48AM EST2,700.0020.820.000.000.00-1006.25%
BKNG210115C028000002019-11-19 9:56AM EST2,800.0010.200.000.000.00-506.25%
BKNG210115C029000002019-12-03 1:27PM EST2,900.009.000.000.000.00-1006.25%
BKNG210115C030000002019-10-15 9:29AM EST3,000.0017.500.000.000.00-11496.25%
BKNG210115C031000002019-11-25 12:02PM EST3,100.005.500.000.000.00-106.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG210115P008400002019-12-02 3:27PM EST840.006.000.000.000.00-2012.50%
BKNG210115P008600002019-12-06 3:49PM EST860.005.600.000.000.00-2012.50%
BKNG210115P008800002019-11-11 2:07PM EST880.009.300.000.000.00-2012.50%
BKNG210115P009000002019-11-07 2:27PM EST900.0012.906.007.700.00-121040.16%
BKNG210115P009200002019-11-18 1:30PM EST920.009.360.000.000.00-10012.50%
BKNG210115P009400002019-12-04 3:20PM EST940.007.500.000.000.00-2012.50%
BKNG210115P009600002019-11-22 1:13PM EST960.0010.100.000.000.00-1012.50%
BKNG210115P009800002019-11-07 12:04PM EST980.0012.508.5010.200.00-13038.14%
BKNG210115P010000002019-12-05 2:57PM EST1,000.0011.200.000.000.00-4012.50%
BKNG210115P010200002019-12-05 3:53PM EST1,020.0012.000.000.000.00-24012.50%
BKNG210115P010400002019-11-25 11:59AM EST1,040.0013.000.000.000.00-10012.50%
BKNG210115P010600002019-09-18 10:34AM EST1,060.0018.1614.7017.200.00-14138.34%
BKNG210115P010800002019-11-11 1:28PM EST1,080.0017.950.000.000.00-1012.50%
BKNG210115P011000002019-11-25 12:24PM EST1,100.0017.000.000.000.00-1012.50%
BKNG210115P011200002019-11-12 1:36PM EST1,120.0020.900.000.000.00-3012.50%
BKNG210115P011400002019-11-21 12:58PM EST1,140.0021.350.000.000.00-106.25%
BKNG210115P011600002019-11-20 10:43AM EST1,160.0023.400.000.000.00-106.25%
BKNG210115P011800002019-11-26 11:53AM EST1,180.0021.150.000.000.00-106.25%
BKNG210115P012000002019-11-19 11:49AM EST1,200.0026.030.000.000.00-106.25%
BKNG210115P012200002019-11-25 12:20PM EST1,220.0024.940.000.000.00-106.25%
BKNG210115P012400002019-11-25 2:36PM EST1,240.0026.460.000.000.00-106.25%
BKNG210115P012600002019-11-04 2:30PM EST1,260.0026.8024.9030.400.00-32633.67%
BKNG210115P012800002019-11-08 10:03AM EST1,280.0032.410.000.000.00-106.25%
BKNG210115P013000002019-11-19 3:37PM EST1,300.0036.300.000.000.00-506.25%
BKNG210115P013200002019-11-21 12:52PM EST1,320.0039.000.000.000.00-3606.25%
BKNG210115P013400002019-10-30 10:34AM EST1,340.0033.0034.5038.200.00-13932.07%
BKNG210115P013600002019-12-02 3:19PM EST1,360.0041.500.000.000.00-6406.25%
BKNG210115P013800002019-10-23 10:38AM EST1,380.0044.5142.5048.300.00-13332.65%
BKNG210115P014000002019-11-21 12:34PM EST1,400.0042.000.000.000.00-106.25%
BKNG210115P014200002019-11-21 1:13PM EST1,420.0053.100.000.000.00-1406.25%
BKNG210115P014400002019-12-05 11:52AM EST1,440.0051.400.000.000.00-106.25%
BKNG210115P014600002019-12-04 3:04PM EST1,460.0053.300.000.000.00-106.25%
BKNG210115P014800002019-11-04 3:54PM EST1,480.0057.4053.1055.000.00-116129.16%
BKNG210115P015000002019-11-27 2:48PM EST1,500.0060.000.000.000.00-103.13%
BKNG210115P015200002019-12-02 2:01PM EST1,520.0068.700.000.000.00-103.13%
BKNG210115P015400002019-12-04 2:07PM EST1,540.0068.400.000.000.00-103.13%
BKNG210115P015600002019-11-26 10:30AM EST1,560.0075.800.000.000.00-103.13%
BKNG210115P015800002019-12-03 10:18AM EST1,580.0089.000.000.000.00-2003.13%
BKNG210115P016000002019-12-04 10:09AM EST1,600.0081.600.000.000.00-203.13%
BKNG210115P016200002019-12-05 11:53AM EST1,620.0089.600.000.000.00-103.13%
BKNG210115P016400002019-12-04 1:56PM EST1,640.0092.000.000.000.00-103.13%
BKNG210115P016600002019-11-18 3:20PM EST1,660.00116.300.000.000.00-803.13%
BKNG210115P016800002019-11-15 11:10AM EST1,680.00118.610.000.000.00-503.13%
BKNG210115P017000002019-12-04 3:00PM EST1,700.00110.400.000.000.00-103.13%
BKNG210115P017200002019-11-20 11:14AM EST1,720.00117.500.000.000.00-101.56%
BKNG210115P017400002019-11-15 12:05PM EST1,740.00139.110.000.000.00-101.56%
BKNG210115P017500002019-11-26 3:53PM EST1,750.00132.900.000.000.00-2001.56%
BKNG210115P017600002019-12-06 3:38PM EST1,760.00124.100.000.000.00-8101.56%
BKNG210115P017700002019-11-19 11:29AM EST1,770.00153.210.000.000.00-101.56%
BKNG210115P017800002019-11-27 9:58AM EST1,780.00143.090.000.000.00-101.56%
BKNG210115P017900002019-11-25 1:39PM EST1,790.00143.590.000.000.00-201.56%
BKNG210115P018000002019-12-04 12:55PM EST1,800.00144.300.000.000.00-101.56%
BKNG210115P018100002019-11-06 1:00PM EST1,810.00129.50141.70150.500.00-11026.23%
BKNG210115P018200002019-11-27 9:58AM EST1,820.00165.000.000.000.00-100.78%
BKNG210115P018300002019-11-22 3:36PM EST1,830.00168.890.000.000.00-400.78%
BKNG210115P018400002019-11-22 3:36PM EST1,840.00173.090.000.000.00-400.78%
BKNG210115P018450002019-11-27 1:01PM EST1,845.00161.460.000.000.00-2500.78%
BKNG210115P018500002019-12-04 11:20AM EST1,850.00164.340.000.000.00-400.78%
BKNG210115P018550002019-12-03 2:17PM EST1,855.00184.090.000.000.00-100.78%
BKNG210115P018600002019-10-23 11:48AM EST1,860.00148.00177.50189.900.00-1928.19%
BKNG210115P018650002019-10-24 1:40PM EST1,865.00143.20179.70192.200.00-494528.16%
BKNG210115P018700002019-10-23 1:33PM EST1,870.00152.20182.00194.600.00-11528.14%
BKNG210115P018750002019-11-22 3:36PM EST1,875.00189.000.000.000.00-200.78%
BKNG210115P018800002019-11-22 3:36PM EST1,880.00191.300.000.000.00-200.39%
BKNG210115P018850002019-11-08 3:42PM EST1,885.00197.600.000.000.00-200.39%
BKNG210115P018900002019-10-23 2:32PM EST1,890.00157.90191.40204.200.00-110428.03%
BKNG210115P018950002019-11-22 3:45PM EST1,895.00198.100.000.000.00-100.39%
BKNG210115P019000002019-12-06 1:59PM EST1,900.00179.820.000.000.00-600.39%
BKNG210115P019050002019-06-07 10:00AM EST1,905.00279.40219.10228.400.00-2330.06%
BKNG210115P019100002019-11-06 1:02PM EST1,910.00165.50183.50186.000.00-12624.40%
BKNG210115P019150002019-10-17 8:30AM EST1,915.00168.85217.10229.300.00-2029.48%
BKNG210115P019200002019-12-05 9:42AM EST1,920.00198.800.000.000.00-100.10%
BKNG210115P019250002019-11-04 12:38PM EST1,925.00162.00190.50193.100.00-1124.27%
BKNG210115P019300002019-11-25 3:14PM EST1,930.00205.200.000.000.00-100.01%
BKNG210115P019350002019-11-18 1:14PM EST1,935.00231.400.000.000.00-600.00%
BKNG210115P019400002019-11-11 2:46PM EST1,940.00217.100.000.000.00-100.00%
BKNG210115P019500002019-11-22 1:57PM EST1,950.00225.640.000.000.00-100.00%
BKNG210115P019600002019-10-23 2:26PM EST1,960.00186.00226.60240.100.00-51027.66%
BKNG210115P019700002019-11-22 3:45PM EST1,970.00236.200.000.000.00-100.00%
BKNG210115P019800002019-11-19 3:23PM EST1,980.00255.500.000.000.00-100.00%
BKNG210115P019900002019-10-23 10:26AM EST1,990.00197.90242.50257.900.00-11427.68%
BKNG210115P020000002019-12-06 3:56PM EST2,000.00228.330.000.000.00-200.00%
BKNG210115P020100002019-11-07 11:43AM EST2,010.00276.23232.10235.500.00-1923.42%
BKNG210115P020200002019-11-04 11:23AM EST2,020.00202.50238.10240.800.00-71223.31%
BKNG210115P020300002019-11-04 11:23AM EST2,030.00207.10243.00246.300.00-142023.22%
BKNG210115P020400002019-11-27 9:51AM EST2,040.00267.190.000.000.00-500.00%
BKNG210115P021000002019-12-05 11:05AM EST2,100.00300.000.000.000.00-200.00%
BKNG210115P022000002019-11-08 10:06AM EST2,200.00368.490.000.000.00-200.00%
BKNG210115P023000002019-11-08 10:16AM EST2,300.00441.190.000.000.00-300.00%
BKNG210115P024000002019-11-14 11:26AM EST2,400.00555.000.000.000.00-200.00%
BKNG210115P025000002019-12-04 9:56AM EST2,500.00602.250.000.000.00-100.00%
BKNG210115P026000002019-11-14 3:26PM EST2,600.00731.000.000.000.00-1100.00%
BKNG210115P027000002019-11-07 12:23PM EST2,700.00840.87759.00778.900.00-1019.30%
BKNG210115P028000002019-11-08 12:57PM EST2,800.00903.080.000.000.00-100.00%
BKNG210115P029000002019-11-04 11:28AM EST2,900.00959.19959.00978.900.00-1022.40%
BKNG210115P030000002019-09-26 11:18AM EST3,000.001,030.00934.50954.200.00-100.00%