PCLN - Booking Holdings Inc.
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
CallsforMay 18, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCLN180518C01620000 | 2018-02-24 12:58AM EDT | 1,620.00 | 297.82 | 308.90 | 318.90 | 0.00 | - | 1 | 0 | 67.37% |
| PCLN180518C01650000 | 2018-02-24 12:58AM EDT | 1,650.00 | 272.75 | 283.10 | 293.00 | 0.00 | - | 1 | 0 | 65.63% |
| PCLN180518C01700000 | 2018-02-24 12:58AM EDT | 1,700.00 | 234.97 | 242.00 | 252.00 | 0.00 | - | 2 | 2 | 63.25% |
| PCLN180518C01750000 | 2018-02-24 12:58AM EDT | 1,750.00 | 199.47 | 204.50 | 213.50 | 0.00 | - | 2 | 2 | 61.48% |
| PCLN180518C01780000 | 2018-02-26 11:03AM EDT | 1,780.00 | 199.80 | 187.80 | 192.60 | +26.70 | +15.42% | 1 | 1 | 62.03% |
| PCLN180518C01800000 | 2018-02-24 12:58AM EDT | 1,800.00 | 166.10 | 173.70 | 177.80 | 0.00 | - | 4 | 3 | 60.91% |
| PCLN180518C01825000 | 2018-02-26 7:06PM EDT | 1,825.00 | 159.80 | 158.10 | 163.50 | 0.00 | - | 1 | 0 | 60.88% |
| PCLN180518C01860000 | 2018-02-24 12:58AM EDT | 1,860.00 | 133.70 | 132.80 | 140.10 | 0.00 | - | 1 | 2 | 58.28% |
| PCLN180518C01885000 | 2018-02-24 12:58AM EDT | 1,885.00 | 123.70 | 121.70 | 125.60 | 0.00 | - | 4 | 2 | 58.35% |
| PCLN180518C01890000 | 2018-02-24 12:58AM EDT | 1,890.00 | 135.12 | 114.60 | 122.90 | 0.00 | - | 1 | 1 | 57.10% |
| PCLN180518C01895000 | 2018-02-24 12:58AM EDT | 1,895.00 | 127.60 | 111.90 | 120.10 | 0.00 | - | 6 | 6 | 56.94% |
| PCLN180518C01900000 | 2018-02-26 3:28PM EDT | 1,900.00 | 114.30 | 115.10 | 117.60 | +6.80 | +6.33% | 2 | 5 | 58.36% |
| PCLN180518C01905000 | 2018-02-26 3:52PM EDT | 1,905.00 | 113.90 | 112.50 | 115.00 | +8.90 | +8.48% | 2 | 1 | 58.25% |
| PCLN180518C01910000 | 2018-02-26 2:36PM EDT | 1,910.00 | 113.80 | 110.00 | 112.40 | -11.10 | -8.89% | 1 | 5 | 58.14% |
| PCLN180518C01915000 | 2018-02-26 4:30PM EDT | 1,915.00 | 106.87 | 107.50 | 110.20 | -11.03 | -9.36% | 1 | 2 | 58.11% |
| PCLN180518C01920000 | 2018-02-26 7:06PM EDT | 1,920.00 | 108.50 | 105.00 | 107.60 | 0.00 | - | 4 | 0 | 57.97% |
| PCLN180518C01925000 | 2018-02-26 7:06PM EDT | 1,925.00 | 102.06 | 102.60 | 105.20 | 0.00 | - | 2 | 0 | 57.88% |
| PCLN180518C01950000 | 2018-02-24 12:58AM EDT | 1,950.00 | 85.89 | 88.40 | 93.00 | 0.00 | - | 1 | 7 | 56.58% |
| PCLN180518C01960000 | 2018-02-26 7:06PM EDT | 1,960.00 | 92.38 | 86.80 | 89.20 | 0.00 | - | 1 | 0 | 57.26% |
| PCLN180518C01965000 | 2018-02-24 12:58AM EDT | 1,965.00 | 84.60 | 81.60 | 86.30 | 0.00 | - | 1 | 0 | 56.18% |
| PCLN180518C01970000 | 2018-02-26 7:06PM EDT | 1,970.00 | 88.93 | 82.60 | 86.00 | 0.00 | - | 8 | 0 | 57.36% |
| PCLN180518C01980000 | 2018-02-26 7:06PM EDT | 1,980.00 | 84.48 | 78.50 | 80.00 | 0.00 | - | 1 | 0 | 56.68% |
| PCLN180518C02000000 | 2018-02-26 11:28AM EDT | 2,000.00 | 76.43 | 70.90 | 72.90 | +4.63 | +6.45% | 10 | 3 | 56.55% |
| PCLN180518C02020000 | 2018-02-26 7:06PM EDT | 2,020.00 | 67.77 | 63.70 | 65.80 | 0.00 | - | 1 | 0 | 56.25% |
| PCLN180518C02060000 | 2018-02-24 12:58AM EDT | 2,060.00 | 45.30 | 48.40 | 51.80 | 0.00 | - | 1 | 0 | 54.58% |
| PCLN180518C02100000 | 2018-02-26 2:15PM EDT | 2,100.00 | 42.10 | 40.30 | 41.70 | +3.40 | +8.79% | 2 | 2 | 54.98% |
| PCLN180518C02130000 | 2018-02-24 12:58AM EDT | 2,130.00 | 37.40 | 31.50 | 34.10 | 0.00 | - | 1 | 1 | 53.69% |
| PCLN180518C02170000 | 2018-02-26 12:29PM EDT | 2,170.00 | 29.98 | 25.90 | 28.70 | +4.42 | +17.29% | 3 | 3 | 54.73% |
| PCLN180518C02190000 | 2018-02-26 12:29PM EDT | 2,190.00 | 26.58 | 22.70 | 24.40 | +3.90 | +17.20% | 3 | 3 | 54.17% |
| PCLN180518C02200000 | 2018-02-24 12:58AM EDT | 2,200.00 | 26.97 | 19.70 | 22.70 | 0.00 | - | 8 | 8 | 53.38% |
| PCLN180518C02250000 | 2018-02-26 12:29PM EDT | 2,250.00 | 18.23 | 15.30 | 16.80 | +4.23 | +30.21% | 5 | 1 | 53.98% |
| PCLN180518C02260000 | 2018-02-24 12:58AM EDT | 2,260.00 | 20.40 | 12.50 | 16.30 | 0.00 | - | 2 | 2 | 53.31% |
| PCLN180518C02270000 | 2018-02-26 7:06PM EDT | 2,270.00 | 16.13 | 13.30 | 15.00 | 0.00 | - | 5 | 0 | 54.01% |
| PCLN180518C02300000 | 2018-02-24 12:58AM EDT | 2,300.00 | 10.97 | 9.70 | 12.00 | 0.00 | - | 1 | 0 | 53.07% |
| PCLN180518C02400000 | 2018-02-24 12:58AM EDT | 2,400.00 | 9.70 | 5.20 | 6.80 | 0.00 | - | 2 | 2 | 54.23% |
PutsforMay 18, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCLN180518P01450000 | 2018-02-24 12:46AM EDT | 1,450.00 | 9.21 | 6.10 | 7.30 | 0.00 | - | 6 | 6 | 66.86% |
| PCLN180518P01470000 | 2018-02-26 3:46PM EDT | 1,470.00 | 7.49 | 7.10 | 8.10 | -2.47 | -24.80% | 1 | 3 | 65.88% |
| PCLN180518P01490000 | 2018-02-24 12:46AM EDT | 1,490.00 | 11.19 | 8.00 | 9.30 | 0.00 | - | 3 | 0 | 64.97% |
| PCLN180518P01500000 | 2018-02-24 12:46AM EDT | 1,500.00 | 9.70 | 8.50 | 9.90 | 0.00 | - | 3 | 3 | 64.48% |
| PCLN180518P01560000 | 2018-02-24 12:46AM EDT | 1,560.00 | 16.80 | 12.70 | 14.90 | 0.00 | - | 1 | 1 | 62.27% |
| PCLN180518P01570000 | 2018-02-26 7:09PM EDT | 1,570.00 | 14.03 | 13.60 | 15.60 | 0.00 | - | 2 | 0 | 61.74% |
| PCLN180518P01580000 | 2018-02-26 7:09PM EDT | 1,580.00 | 16.00 | 14.30 | 17.00 | 0.00 | - | 41 | 0 | 61.45% |
| PCLN180518P01590000 | 2018-02-26 7:09PM EDT | 1,590.00 | 15.92 | 15.50 | 17.70 | 0.00 | - | 2 | 0 | 60.99% |
| PCLN180518P01600000 | 2018-02-24 12:46AM EDT | 1,600.00 | 19.64 | 16.60 | 19.60 | 0.00 | - | 2 | 1 | 61.04% |
| PCLN180518P01630000 | 2018-02-24 12:46AM EDT | 1,630.00 | 28.60 | 20.50 | 23.60 | 0.00 | - | 1 | 1 | 60.15% |
| PCLN180518P01640000 | 2018-02-24 12:46AM EDT | 1,640.00 | 30.20 | 21.90 | 25.70 | 0.00 | - | 1 | 1 | 60.11% |
| PCLN180518P01650000 | 2018-02-24 12:46AM EDT | 1,650.00 | 28.61 | 22.40 | 26.20 | 0.00 | - | 10 | 1 | 58.90% |
| PCLN180518P01660000 | 2018-02-24 12:46AM EDT | 1,660.00 | 30.93 | 25.00 | 28.90 | 0.00 | - | 10 | 1 | 59.48% |
| PCLN180518P01670000 | 2018-02-24 12:46AM EDT | 1,670.00 | 38.20 | 25.70 | 30.30 | 0.00 | - | 1 | 1 | 58.64% |
| PCLN180518P01690000 | 2018-02-26 7:09PM EDT | 1,690.00 | 31.80 | 30.60 | 33.10 | 0.00 | - | 2 | 0 | 58.18% |
| PCLN180518P01700000 | 2018-02-24 12:46AM EDT | 1,700.00 | 37.40 | 31.10 | 35.80 | 0.00 | - | 1 | 11 | 57.61% |
| PCLN180518P01750000 | 2018-02-24 12:46AM EDT | 1,750.00 | 51.96 | 41.30 | 47.20 | 0.00 | - | 10 | 0 | 55.75% |
| PCLN180518P01760000 | 2018-02-24 12:46AM EDT | 1,760.00 | 48.00 | 43.70 | 50.20 | 0.00 | - | 1 | 0 | 55.51% |
| PCLN180518P01800000 | 2018-02-26 12:55PM EDT | 1,800.00 | 56.40 | 59.40 | 62.80 | -10.89 | -16.18% | 24 | 24 | 55.79% |
| PCLN180518P01805000 | 2018-02-24 12:46AM EDT | 1,805.00 | 69.00 | 57.10 | 63.80 | 0.00 | - | 5 | 5 | 54.35% |
| PCLN180518P01810000 | 2018-02-24 12:46AM EDT | 1,810.00 | 75.60 | 58.70 | 65.90 | 0.00 | - | 6 | 5 | 54.33% |
| PCLN180518P01830000 | 2018-02-24 12:46AM EDT | 1,830.00 | 81.00 | 65.70 | 73.00 | 0.00 | - | 2 | 1 | 53.84% |
| PCLN180518P01840000 | 2018-02-24 12:46AM EDT | 1,840.00 | 91.60 | 69.40 | 76.90 | 0.00 | - | 1 | 5 | 53.63% |
| PCLN180518P01845000 | 2018-02-26 10:55AM EDT | 1,845.00 | 70.10 | 75.80 | 79.60 | -19.70 | -21.94% | 1 | 3 | 54.92% |
| PCLN180518P01850000 | 2018-02-24 12:46AM EDT | 1,850.00 | 92.80 | 73.30 | 80.60 | 0.00 | - | 1 | 1 | 53.34% |
| PCLN180518P01855000 | 2018-02-24 12:46AM EDT | 1,855.00 | 94.30 | 75.30 | 82.50 | 0.00 | - | 4 | 0 | 53.19% |
| PCLN180518P01860000 | 2018-02-24 12:46AM EDT | 1,860.00 | 94.13 | 77.30 | 83.60 | 0.00 | - | 1 | 3 | 52.82% |
| PCLN180518P01870000 | 2018-02-24 12:46AM EDT | 1,870.00 | 101.20 | 81.50 | 89.30 | 0.00 | - | 1 | 0 | 52.98% |
| PCLN180518P01875000 | 2018-02-24 12:46AM EDT | 1,875.00 | 95.40 | 83.60 | 91.40 | 0.00 | - | 2 | 0 | 52.84% |
| PCLN180518P01880000 | 2018-02-24 12:46AM EDT | 1,880.00 | 92.34 | 85.80 | 93.60 | 0.00 | - | 2 | 1 | 52.72% |
| PCLN180518P01890000 | 2018-02-24 12:46AM EDT | 1,890.00 | 110.50 | 90.30 | 98.30 | 0.00 | - | 1 | 0 | 52.54% |
| PCLN180518P01895000 | 2018-02-26 7:09PM EDT | 1,895.00 | 93.70 | 95.20 | 102.20 | 0.00 | - | 1 | 0 | 53.51% |
| PCLN180518P01920000 | 2018-02-26 7:09PM EDT | 1,920.00 | 112.30 | 110.30 | 114.30 | 0.00 | - | 2 | 0 | 53.69% |
| PCLN180518P01925000 | 2018-02-24 12:46AM EDT | 1,925.00 | 137.20 | 107.50 | 115.10 | 0.00 | - | 1 | 1 | 51.76% |
| PCLN180518P01930000 | 2018-02-26 7:09PM EDT | 1,930.00 | 110.00 | 114.80 | 118.00 | 0.00 | - | 2 | 0 | 52.93% |
| PCLN180518P01935000 | 2018-02-24 12:46AM EDT | 1,935.00 | 134.30 | 113.10 | 121.00 | 0.00 | - | 1 | 1 | 51.81% |
| PCLN180518P01950000 | 2018-02-26 7:09PM EDT | 1,950.00 | 120.28 | 125.30 | 130.80 | 0.00 | - | 1 | 0 | 52.97% |
| PCLN180518P01960000 | 2018-02-24 12:46AM EDT | 1,960.00 | 154.10 | 126.40 | 133.20 | 0.00 | - | 1 | 1 | 50.76% |
| PCLN180518P01970000 | 2018-02-26 12:59PM EDT | 1,970.00 | 130.70 | 137.10 | 140.70 | -5.50 | -4.04% | 1 | 7 | 52.29% |
| PCLN180518P02000000 | 2018-02-26 11:06AM EDT | 2,000.00 | 146.60 | 155.50 | 161.50 | -12.40 | -7.80% | 2 | 11 | 52.42% |
