BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG190524C012200002019-05-13 12:11AM EDT1,220.00563.10526.20540.600.00--2198.00%
BKNG190524C015500002019-05-08 11:35AM EDT1,550.00209.74200.40210.100.00--290.09%
BKNG190524C016625002019-05-10 10:59AM EDT1,662.50135.0087.9094.600.00-3353.05%
BKNG190524C016700002019-05-22 9:32AM EDT1,670.00100.1081.4088.20-59.10-37.12%1152.86%
BKNG190524C016750002019-05-10 10:29AM EDT1,675.00133.3076.3083.300.00-1150.90%
BKNG190524C016775002019-05-20 11:37AM EDT1,677.5076.3573.7080.800.00-1249.79%
BKNG190524C016800002019-05-17 2:18PM EDT1,680.00121.0471.8078.400.00-3448.92%
BKNG190524C016850002019-05-10 10:29AM EDT1,685.00124.4067.0073.600.00-1147.14%
BKNG190524C016875002019-05-22 9:32AM EDT1,687.5083.5063.5070.30-38.70-31.67%1144.05%
BKNG190524C017000002019-05-22 1:44PM EDT1,700.0058.0053.2059.40-22.00-27.50%1841.92%
BKNG190524C017200002019-05-22 3:07PM EDT1,720.0037.8035.4039.40-27.90-42.47%10331.87%
BKNG190524C017375002019-05-16 11:50AM EDT1,737.5080.3022.0026.800.00-1530.34%
BKNG190524C017450002019-05-10 9:59AM EDT1,745.0082.0017.7021.300.00-12628.46%
BKNG190524C017475002019-05-22 10:04AM EDT1,747.5021.9016.9020.30-11.10-33.64%12029.02%
BKNG190524C017700002019-05-22 2:48PM EDT1,770.009.576.407.90-9.05-48.60%535524.34%
BKNG190524C017725002019-05-22 12:00PM EDT1,772.5013.505.706.80-4.50-25.00%9623.70%
BKNG190524C017750002019-05-22 1:29PM EDT1,775.007.005.006.40-10.50-60.00%258824.24%
BKNG190524C017775002019-05-22 2:34PM EDT1,777.506.504.305.40-12.50-65.79%9423.52%
BKNG190524C017875002019-05-22 3:00PM EDT1,787.503.312.403.40-8.49-71.95%33323.55%
BKNG190524C017950002019-05-22 2:07PM EDT1,795.001.991.452.40-10.36-83.89%93523.77%
BKNG190524C017975002019-05-22 12:05PM EDT1,797.504.001.252.00-6.23-60.90%12423.43%
BKNG190524C018025002019-05-22 1:46PM EDT1,802.501.501.001.65-4.50-75.00%72023.94%
BKNG190524C018125002019-05-22 2:57PM EDT1,812.500.900.501.05-3.44-79.26%132724.55%
BKNG190524C018225002019-05-22 12:44PM EDT1,822.500.700.251.00-1.40-66.67%315127.30%
BKNG190524C018275002019-05-20 12:00PM EDT1,827.502.850.101.100.00-2929.33%
BKNG190524C018325002019-05-21 3:49PM EDT1,832.501.500.000.900.00-52029.59%
BKNG190524C018425002019-05-22 12:18PM EDT1,842.500.720.000.90-0.30-29.41%21532.41%
BKNG190524C018475002019-05-17 3:16PM EDT1,847.504.100.004.500.00-4449.18%
BKNG190524C018525002019-05-21 10:23AM EDT1,852.502.480.000.850.00-21334.80%
BKNG190524C018575002019-05-21 10:23AM EDT1,857.502.280.004.100.00-2751.30%
BKNG190524C018650002019-05-20 12:57PM EDT1,865.000.560.000.850.00-273738.16%
BKNG190524C018750002019-05-22 10:05AM EDT1,875.000.120.050.25-2.01-94.37%24333.79%
BKNG190524C018775002019-05-16 9:32AM EDT1,877.501.480.004.300.00-1858.63%
BKNG190524C018800002019-05-22 2:07PM EDT1,880.000.420.000.85+0.22+110.00%12242.09%
BKNG190524C018850002019-05-21 10:19AM EDT1,885.001.980.000.250.00-52836.04%
BKNG190524C018875002019-05-14 12:32PM EDT1,887.503.600.004.400.00-1152.83%
BKNG190524C018925002019-05-15 12:29PM EDT1,892.501.170.003.400.00-1251.45%
BKNG190524C019075002019-05-16 12:15PM EDT1,907.500.760.002.450.00-1152.27%
BKNG190524C019175002019-05-07 3:05PM EDT1,917.5017.900.002.950.00--156.74%
BKNG190524C019225002019-05-08 12:27PM EDT1,922.5010.800.004.100.00--161.83%
BKNG190524C019650002019-05-16 10:15AM EDT1,965.000.560.602.100.00-1067.80%
BKNG190524C019850002019-04-30 3:55PM EDT1,985.0017.300.154.300.00--079.42%
BKNG190524C020700002019-05-01 12:33PM EDT2,070.005.420.002.950.00-81493.52%
BKNG190524C020900002019-05-09 10:36AM EDT2,090.000.700.000.700.00-101880.37%
BKNG190524C021200002019-05-06 12:36PM EDT2,120.001.150.001.200.00-141591.94%
BKNG190524C021300002019-05-07 3:41PM EDT2,130.000.950.002.300.00-12102.66%
BKNG190524C023000002019-05-09 3:27PM EDT2,300.000.090.001.700.00--1130.32%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG190524P012000002019-05-16 10:19AM EDT1,200.000.050.000.050.00-37156128.13%
BKNG190524P012100002019-05-10 3:14PM EDT1,210.000.300.000.100.00-12578132.42%
BKNG190524P012200002019-05-13 12:40PM EDT1,220.000.200.000.100.00-1029129.69%
BKNG190524P012300002019-05-15 3:47PM EDT1,230.000.150.000.100.00-241126.95%
BKNG190524P012600002019-05-01 2:25PM EDT1,260.001.630.004.300.00--18182.67%
BKNG190524P012700002019-05-02 3:59PM EDT1,270.001.700.000.100.00--0116.02%
BKNG190524P012900002019-05-07 10:24AM EDT1,290.001.040.004.200.00-2020170.65%
BKNG190524P013000002019-05-07 9:49AM EDT1,300.000.980.000.100.00-622108.20%
BKNG190524P013100002019-05-15 12:10PM EDT1,310.000.420.000.100.00-22105.86%
BKNG190524P013300002019-05-10 12:55PM EDT1,330.001.000.000.100.00-137100.59%
BKNG190524P013500002019-05-10 11:48AM EDT1,350.001.000.000.100.00-36295.51%
BKNG190524P013600002019-05-10 1:31PM EDT1,360.001.000.000.100.00-92292.97%
BKNG190524P013700002019-05-10 1:28PM EDT1,370.001.050.000.100.00-302390.63%
BKNG190524P013750002019-05-15 10:24AM EDT1,375.000.350.000.100.00-61189.26%
BKNG190524P013800002019-05-20 9:52AM EDT1,380.000.100.000.050.00-27229783.20%
BKNG190524P013900002019-05-15 3:47PM EDT1,390.000.250.000.100.00-63285.55%
BKNG190524P014000002019-05-20 10:41AM EDT1,400.000.050.000.050.00-1120878.52%
BKNG190524P014050002019-05-10 3:20PM EDT1,405.000.850.002.350.00-21117.43%
BKNG190524P014100002019-05-10 10:14AM EDT1,410.002.240.003.200.00-1820121.51%
BKNG190524P014200002019-05-10 9:31AM EDT1,420.004.960.000.800.00-5197.17%
BKNG190524P014500002019-05-14 11:54AM EDT1,450.000.770.003.200.00-225107.98%
BKNG190524P015750002019-05-14 9:44AM EDT1,575.001.750.003.200.00-23066.65%
BKNG190524P016025002019-05-21 3:58PM EDT1,602.500.150.050.650.00-717149.19%
BKNG190524P016050002019-05-13 12:11AM EDT1,605.003.800.002.450.00-1153.98%
BKNG190524P016425002019-05-13 12:11AM EDT1,642.506.420.001.300.00-2242.48%
BKNG190524P017050002019-05-22 1:25PM EDT1,705.001.851.952.50-0.01-0.54%1715125.68%
BKNG190524P017150002019-05-22 12:42PM EDT1,715.002.453.003.70-0.15-5.77%152624.81%
BKNG190524P017275002019-05-22 1:49PM EDT1,727.505.175.206.00-0.13-2.45%102323.81%
BKNG190524P017550002019-05-22 2:08PM EDT1,755.0013.7014.8016.30+3.70+37.00%107222.64%
BKNG190524P017575002019-05-22 2:02PM EDT1,757.5016.1315.9017.70+5.53+52.17%227022.64%
BKNG190524P017725002019-05-21 3:55PM EDT1,772.5015.2524.7028.400.00-71024.36%
BKNG190524P017800002019-05-22 11:50AM EDT1,780.0021.9029.9033.40+3.50+19.02%118623.18%
BKNG190524P017975002019-05-22 11:57AM EDT1,797.5032.1044.4049.30+4.40+15.88%12726.63%
BKNG190524P018025002019-05-21 9:58AM EDT1,802.5037.9348.0053.900.00-122727.34%
BKNG190524P018075002019-05-22 11:50AM EDT1,807.5042.5053.7059.70+0.70+1.67%12831.56%
BKNG190524P018125002019-05-17 3:40PM EDT1,812.5031.4058.0062.600.00-21426.04%
BKNG190524P018175002019-05-17 3:20PM EDT1,817.5033.0061.1067.700.00-21228.08%
BKNG190524P018225002019-05-17 3:16PM EDT1,822.5036.8867.3072.500.00-12328.69%
BKNG190524P018275002019-05-02 11:23AM EDT1,827.5070.7372.4079.100.00--1036.84%
BKNG190524P018325002019-05-20 11:26AM EDT1,832.5082.7077.4083.100.00-51734.60%
BKNG190524P018525002019-05-15 10:36AM EDT1,852.5073.0097.10103.000.00-1140.27%
BKNG190524P018575002019-05-22 9:36AM EDT1,857.5090.60103.00108.20-10.45-10.34%1042.76%
BKNG190524P018625002019-05-22 2:29PM EDT1,862.50106.59106.60114.60+11.34+11.91%5050.29%
BKNG190524P018650002019-05-21 3:46PM EDT1,865.0086.78109.10117.100.00-1051.10%
BKNG190524P018700002019-05-21 3:46PM EDT1,870.0091.75111.70122.500.00-2454.22%
BKNG190524P018775002019-05-21 3:45PM EDT1,877.5099.38119.00129.300.00-1253.83%
BKNG190524P018875002019-05-08 9:52AM EDT1,887.50140.60128.00138.800.00--054.62%
BKNG190524P018925002019-05-21 3:44PM EDT1,892.50114.25133.00143.700.00-1155.60%
BKNG190524P018950002019-05-10 10:52AM EDT1,895.00100.10135.50146.500.00-1057.79%
BKNG190524P019125002019-05-08 9:53AM EDT1,912.50159.40153.00164.700.00--066.19%
BKNG190524P019250002019-05-21 3:00PM EDT1,925.00149.92165.50177.800.00-4072.52%
BKNG190524P019325002019-05-10 9:40AM EDT1,932.50118.60174.10185.300.00-1074.76%
BKNG190524P019375002019-05-09 12:56PM EDT1,937.50212.41178.00189.600.00--073.02%
BKNG190524P019400002019-05-13 11:26AM EDT1,940.00154.28180.50192.100.00-1073.74%
BKNG190524P019450002019-05-13 11:26AM EDT1,945.00159.22186.60197.800.00-1078.42%
BKNG190524P019500002019-05-13 2:31PM EDT1,950.00172.65190.50200.900.00-2069.91%
BKNG190524P020250002019-05-13 12:11AM EDT2,025.00186.80264.90278.800.00-1-105.52%