BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 31, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
624.900.00-111,440.000.140.00--4
-----1,600.000.350.00-55
-----1,630.002.480.00--1
-----1,700.000.450.00-2020
-----1,720.000.900.00---
-----1,725.000.950.00---
-----1,730.001.000.00---
-----1,735.001.000.00---
-----1,740.001.050.00-2643
-----1,750.001.000.00-15
-----1,760.000.600.00--21
-----1,765.001.200.00--2
-----1,770.0011.000.00--0
-----1,780.001.200.00-216
-----1,790.000.960.00-28
-----1,795.001.000.00---
278.750.00-111,800.001.600.00-240
273.750.00-111,805.00-----
-----1,810.001.260.00-49
-----1,815.000.780.00-44
-----1,820.000.600.00-37
-----1,825.002.500.00-22
-----1,830.002.050.00--11
228.490.00--01,835.000.880.00-22
210.870.00-601,840.002.820.00-18
207.130.00--11,845.002.050.00---
-----1,850.003.100.00-1573
-----1,855.002.030.00-10
-----1,860.004.800.00---
-----1,865.004.600.00---
-----1,870.004.120.00-116
-----1,875.004.470.00-1516
-----1,877.505.490.00---
131.450.00---1,880.004.200.00-210
-----1,882.503.73-0.47-11.19%20-
-----1,885.005.010.00--1
-----1,887.504.00-1.43-26.34%250
-----1,890.004.400.00-249
-----1,895.006.400.00---
-----1,897.506.200.00-14
112.500.00--01,900.005.600.00-1145
-----1,902.506.000.00-29
-----1,905.004.600.00-403
-----1,907.508.460.00--2
118.450.00--01,910.007.010.00-531
-----1,912.503.950.00-213
-----1,915.005.400.00-444
-----1,917.505.000.00-23
93.770.00-151,920.007.89+0.89+12.71%175
69.760.00-121,922.5011.700.00-23
74.160.00--01,925.007.55+1.25+19.84%417
-----1,927.508.200.00-18
125.100.00--31,930.008.900.00-19
-----1,932.502.500.00--8
-----1,935.0012.100.00-510
-----1,937.5012.800.00--23
53.00-7.90-12.97%171,940.0012.130.00-228
61.600.00--11,942.5011.03+2.63+31.31%45
60.000.00--01,945.0010.20-0.23-2.21%19
-----1,947.5016.000.00-614
69.000.00-7271,950.0012.01+0.47+4.07%263
130.550.00-111,952.5011.800.00-218
110.000.00-221,955.0012.900.00-614
50.500.00--51,957.5015.400.00-845
56.020.00-371,960.0011.50-2.28-16.55%360
53.100.00---1,962.503.900.00-113
52.070.00-211,965.0015.600.00-89
40.300.00---1,967.505.820.00-22
46.750.00--21,970.0022.70+5.78+34.16%630
45.800.00---1,972.5021.800.00-1312
38.500.00--31,975.0020.40-1.84-8.27%216
30.20-4.88-13.91%--1,977.5021.000.00-712
26.80-4.90-15.46%4341,980.0022.00+1.15+5.52%411
25.00-7.10-22.12%1261,982.5024.000.00-22
23.50-12.10-33.99%2191,985.0023.100.00-1026
30.700.00---1,987.5029.000.00-11
23.40-3.10-11.70%3101,990.0025.00-1.00-3.85%426
23.300.00---1,992.5027.12-0.28-1.02%81
18.60-7.03-27.43%15141,995.0022.30-8.70-28.06%224
63.300.00---1,997.507.300.00-11
19.90-1.56-7.27%491972,000.0029.73+1.68+5.99%281
-----2,002.5034.770.00-12
20.220.00---2,005.0030.500.00-116
25.960.00---2,007.5037.450.00-339
13.80-5.30-27.75%12222,010.0033.900.00-6658
12.80-0.16-1.23%282,012.5010.100.00-14
11.87-4.75-28.58%13132,015.0038.250.00--0
19.910.00---2,017.5042.900.00-114
12.04-0.64-5.05%3212,020.0040.500.00-1042
18.430.00-13132,022.5043.300.00---
11.200.00-7222,025.0047.900.00---
13.310.00---2,027.5045.00+1.30+2.97%26
8.89-0.61-6.42%4622,030.0048.670.00-126
12.000.00-332,032.5039.600.00-26
9.010.00-7142,035.0055.00+11.60+26.73%27
7.00-3.00-30.00%132,037.5056.100.00-55
7.400.00-23322,040.0062.500.00-340
5.30-1.12-17.45%282,042.5056.30+38.70+219.89%13
5.770.00-6142,045.0056.630.00-13
7.570.00-8122,047.5056.100.00-22
3.80-1.50-28.30%14462,050.0067.760.00-432
5.900.00-672,052.5064.700.00-13
4.400.00-3152,055.0066.450.00-124
5.300.00-152,057.5067.190.00-17
3.800.00-27272,060.0075.810.00-111
3.500.00-292,062.5026.900.00-12
2.66-0.84-24.00%25562,065.0027.600.00-13
2.45-0.45-15.52%552,067.5071.500.00-24
2.34-0.16-6.40%21442,070.0084.260.00-128
4.400.00-242,072.5040.500.00-14
1.90-0.48-20.17%1322,075.0081.070.00-77
2.050.00-352,077.5029.420.00-33
1.85-0.40-17.78%1432,080.0091.000.00-415
2.610.00-752,082.5038.000.00--2
1.950.00-12102,085.0089.980.00-18
2.780.00-152,087.5037.700.00-22
1.350.00-49402,090.0080.500.00-13
0.75-2.35-75.81%1112,092.50-----
1.570.00-6122,095.00100.730.00-10
1.950.00---2,097.50107.500.00-15
0.65-0.41-38.68%6712,100.00102.000.00-11
1.050.00-1202,105.00-----
27.700.00-542,107.5059.000.00--1
0.800.00-13332,110.0052.600.00--1
1.850.00-172,115.00-----
0.60-0.31-34.07%2242,120.00-----
0.550.00-2132,125.00-----
0.580.00-1212,130.00-----
0.510.00-2102,135.0097.300.00--1
1.110.00-2192,140.00-----
2.000.00-3262,145.00105.700.00--1
0.500.00-15222,150.00105.400.00--1
1.400.00-6182,155.0091.500.00-11
1.000.00-482,160.0083.700.00--1
0.600.00-292,165.00-----
0.950.00-292,170.00-----
0.790.00-2132,175.00-----
0.800.00-152,180.00-----
0.650.00-252,185.00-----
4.800.00-242,190.00-----
0.650.00-662,195.00-----
0.150.00-2392,200.00-----
2.400.00-5132,205.00-----
0.250.00-2172,210.00-----
1.550.00--22,215.00-----
1.250.00-142,220.00-----
3.240.00--12,225.00-----
1.900.00-492,230.00-----
1.800.00--12,235.00-----
0.950.00--22,240.00-----
0.100.00-132,250.00-----
0.500.00--22,260.00-----
1.000.00--12,265.00-----
1.000.00--12,270.00-----
0.750.00--12,295.00-----
0.950.00-112,300.00-----
0.460.00--12,310.00-----