PCLN - Booking Holdings Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN180518C016200002018-02-24 12:58AM EDT1,620.00297.82308.90318.900.00-1067.37%
PCLN180518C016500002018-02-24 12:58AM EDT1,650.00272.75283.10293.000.00-1065.63%
PCLN180518C017000002018-02-24 12:58AM EDT1,700.00234.97242.00252.000.00-2263.25%
PCLN180518C017500002018-02-24 12:58AM EDT1,750.00199.47204.50213.500.00-2261.48%
PCLN180518C017800002018-02-26 11:03AM EDT1,780.00199.80187.80192.60+26.70+15.42%1162.03%
PCLN180518C018000002018-02-24 12:58AM EDT1,800.00166.10173.70177.800.00-4360.91%
PCLN180518C018250002018-02-26 7:06PM EDT1,825.00159.80158.10163.500.00-1060.88%
PCLN180518C018600002018-02-24 12:58AM EDT1,860.00133.70132.80140.100.00-1258.28%
PCLN180518C018850002018-02-24 12:58AM EDT1,885.00123.70121.70125.600.00-4258.35%
PCLN180518C018900002018-02-24 12:58AM EDT1,890.00135.12114.60122.900.00-1157.10%
PCLN180518C018950002018-02-24 12:58AM EDT1,895.00127.60111.90120.100.00-6656.94%
PCLN180518C019000002018-02-26 3:28PM EDT1,900.00114.30115.10117.60+6.80+6.33%2558.36%
PCLN180518C019050002018-02-26 3:52PM EDT1,905.00113.90112.50115.00+8.90+8.48%2158.25%
PCLN180518C019100002018-02-26 2:36PM EDT1,910.00113.80110.00112.40-11.10-8.89%1558.14%
PCLN180518C019150002018-02-26 4:30PM EDT1,915.00106.87107.50110.20-11.03-9.36%1258.11%
PCLN180518C019200002018-02-26 7:06PM EDT1,920.00108.50105.00107.600.00-4057.97%
PCLN180518C019250002018-02-26 7:06PM EDT1,925.00102.06102.60105.200.00-2057.88%
PCLN180518C019500002018-02-24 12:58AM EDT1,950.0085.8988.4093.000.00-1756.58%
PCLN180518C019600002018-02-26 7:06PM EDT1,960.0092.3886.8089.200.00-1057.26%
PCLN180518C019650002018-02-24 12:58AM EDT1,965.0084.6081.6086.300.00-1056.18%
PCLN180518C019700002018-02-26 7:06PM EDT1,970.0088.9382.6086.000.00-8057.36%
PCLN180518C019800002018-02-26 7:06PM EDT1,980.0084.4878.5080.000.00-1056.68%
PCLN180518C020000002018-02-26 11:28AM EDT2,000.0076.4370.9072.90+4.63+6.45%10356.55%
PCLN180518C020200002018-02-26 7:06PM EDT2,020.0067.7763.7065.800.00-1056.25%
PCLN180518C020600002018-02-24 12:58AM EDT2,060.0045.3048.4051.800.00-1054.58%
PCLN180518C021000002018-02-26 2:15PM EDT2,100.0042.1040.3041.70+3.40+8.79%2254.98%
PCLN180518C021300002018-02-24 12:58AM EDT2,130.0037.4031.5034.100.00-1153.69%
PCLN180518C021700002018-02-26 12:29PM EDT2,170.0029.9825.9028.70+4.42+17.29%3354.73%
PCLN180518C021900002018-02-26 12:29PM EDT2,190.0026.5822.7024.40+3.90+17.20%3354.17%
PCLN180518C022000002018-02-24 12:58AM EDT2,200.0026.9719.7022.700.00-8853.38%
PCLN180518C022500002018-02-26 12:29PM EDT2,250.0018.2315.3016.80+4.23+30.21%5153.98%
PCLN180518C022600002018-02-24 12:58AM EDT2,260.0020.4012.5016.300.00-2253.31%
PCLN180518C022700002018-02-26 7:06PM EDT2,270.0016.1313.3015.000.00-5054.01%
PCLN180518C023000002018-02-24 12:58AM EDT2,300.0010.979.7012.000.00-1053.07%
PCLN180518C024000002018-02-24 12:58AM EDT2,400.009.705.206.800.00-2254.23%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN180518P014500002018-02-24 12:46AM EDT1,450.009.216.107.300.00-6666.86%
PCLN180518P014700002018-02-26 3:46PM EDT1,470.007.497.108.10-2.47-24.80%1365.88%
PCLN180518P014900002018-02-24 12:46AM EDT1,490.0011.198.009.300.00-3064.97%
PCLN180518P015000002018-02-24 12:46AM EDT1,500.009.708.509.900.00-3364.48%
PCLN180518P015600002018-02-24 12:46AM EDT1,560.0016.8012.7014.900.00-1162.27%
PCLN180518P015700002018-02-26 7:09PM EDT1,570.0014.0313.6015.600.00-2061.74%
PCLN180518P015800002018-02-26 7:09PM EDT1,580.0016.0014.3017.000.00-41061.45%
PCLN180518P015900002018-02-26 7:09PM EDT1,590.0015.9215.5017.700.00-2060.99%
PCLN180518P016000002018-02-24 12:46AM EDT1,600.0019.6416.6019.600.00-2161.04%
PCLN180518P016300002018-02-24 12:46AM EDT1,630.0028.6020.5023.600.00-1160.15%
PCLN180518P016400002018-02-24 12:46AM EDT1,640.0030.2021.9025.700.00-1160.11%
PCLN180518P016500002018-02-24 12:46AM EDT1,650.0028.6122.4026.200.00-10158.90%
PCLN180518P016600002018-02-24 12:46AM EDT1,660.0030.9325.0028.900.00-10159.48%
PCLN180518P016700002018-02-24 12:46AM EDT1,670.0038.2025.7030.300.00-1158.64%
PCLN180518P016900002018-02-26 7:09PM EDT1,690.0031.8030.6033.100.00-2058.18%
PCLN180518P017000002018-02-24 12:46AM EDT1,700.0037.4031.1035.800.00-11157.61%
PCLN180518P017500002018-02-24 12:46AM EDT1,750.0051.9641.3047.200.00-10055.75%
PCLN180518P017600002018-02-24 12:46AM EDT1,760.0048.0043.7050.200.00-1055.51%
PCLN180518P018000002018-02-26 12:55PM EDT1,800.0056.4059.4062.80-10.89-16.18%242455.79%
PCLN180518P018050002018-02-24 12:46AM EDT1,805.0069.0057.1063.800.00-5554.35%
PCLN180518P018100002018-02-24 12:46AM EDT1,810.0075.6058.7065.900.00-6554.33%
PCLN180518P018300002018-02-24 12:46AM EDT1,830.0081.0065.7073.000.00-2153.84%
PCLN180518P018400002018-02-24 12:46AM EDT1,840.0091.6069.4076.900.00-1553.63%
PCLN180518P018450002018-02-26 10:55AM EDT1,845.0070.1075.8079.60-19.70-21.94%1354.92%
PCLN180518P018500002018-02-24 12:46AM EDT1,850.0092.8073.3080.600.00-1153.34%
PCLN180518P018550002018-02-24 12:46AM EDT1,855.0094.3075.3082.500.00-4053.19%
PCLN180518P018600002018-02-24 12:46AM EDT1,860.0094.1377.3083.600.00-1352.82%
PCLN180518P018700002018-02-24 12:46AM EDT1,870.00101.2081.5089.300.00-1052.98%
PCLN180518P018750002018-02-24 12:46AM EDT1,875.0095.4083.6091.400.00-2052.84%
PCLN180518P018800002018-02-24 12:46AM EDT1,880.0092.3485.8093.600.00-2152.72%
PCLN180518P018900002018-02-24 12:46AM EDT1,890.00110.5090.3098.300.00-1052.54%
PCLN180518P018950002018-02-26 7:09PM EDT1,895.0093.7095.20102.200.00-1053.51%
PCLN180518P019200002018-02-26 7:09PM EDT1,920.00112.30110.30114.300.00-2053.69%
PCLN180518P019250002018-02-24 12:46AM EDT1,925.00137.20107.50115.100.00-1151.76%
PCLN180518P019300002018-02-26 7:09PM EDT1,930.00110.00114.80118.000.00-2052.93%
PCLN180518P019350002018-02-24 12:46AM EDT1,935.00134.30113.10121.000.00-1151.81%
PCLN180518P019500002018-02-26 7:09PM EDT1,950.00120.28125.30130.800.00-1052.97%
PCLN180518P019600002018-02-24 12:46AM EDT1,960.00154.10126.40133.200.00-1150.76%
PCLN180518P019700002018-02-26 12:59PM EDT1,970.00130.70137.10140.70-5.50-4.04%1752.29%
PCLN180518P020000002018-02-26 11:06AM EDT2,000.00146.60155.50161.50-12.40-7.80%21152.42%