U.S. Markets close in 4 hrs 52 mins

The Priceline Group Inc. (PCLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,841.97-13.75 (-0.74%)
As of 11:08AM EDT. Market open.
People also watch
BIDUEXPEEBAYCMGNFLX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170929C016000002017-08-11 5:09PM EDT1,600.00263.00259.00264.000.00-1041.86%
PCLN170929C016600002017-08-11 5:09PM EDT1,660.00206.00201.50206.500.00-1035.84%
PCLN170929C017400002017-08-11 5:09PM EDT1,740.00128.00130.50135.500.00-1029.66%
PCLN170929C017700002017-08-17 10:35AM EDT1,770.00106.2086.5093.100.00-3319.56%
PCLN170929C017900002017-08-17 10:35AM EDT1,790.0087.2271.7078.700.00-6619.21%
PCLN170929C018000002017-08-17 10:50AM EDT1,800.0083.1264.9071.400.00-2218.83%
PCLN170929C018100002017-08-17 10:35AM EDT1,810.0084.5258.3065.200.00-444418.78%
PCLN170929C018200002017-08-17 10:50AM EDT1,820.0055.0352.0058.500.00-14418.41%
PCLN170929C018400002017-08-17 10:50AM EDT1,840.0044.0041.3046.100.00-2217.69%
PCLN170929C018500002017-08-17 9:39AM EDT1,850.0045.0037.4040.70-7.80-14.77%11217.44%
PCLN170929C018600002017-08-17 9:41AM EDT1,860.0039.9531.9035.60-19.05-32.29%1517.17%
PCLN170929C018700002017-08-11 5:09PM EDT1,870.0046.7043.0048.000.00-3023.73%
PCLN170929C018725002017-08-17 10:35AM EDT1,872.5046.5027.2030.600.00-2217.18%
PCLN170929C018775002017-08-11 5:09PM EDT1,877.5053.5639.5044.000.00-3323.34%
PCLN170929C018800002017-08-11 5:09PM EDT1,880.0048.6038.5043.000.00-1123.32%
PCLN170929C018925002017-08-17 10:50AM EDT1,892.5037.7020.2022.700.00-1116.77%
PCLN170929C019000002017-08-15 1:22PM EDT1,900.0028.2317.7020.800.00-2816.92%
PCLN170929C019050002017-08-11 5:09PM EDT1,905.0036.0328.5033.000.00-101022.84%
PCLN170929C019075002017-08-11 5:09PM EDT1,907.5034.9427.5032.000.00-101022.75%
PCLN170929C019100002017-08-14 10:23AM EDT1,910.0031.0014.8017.900.00-1916.84%
PCLN170929C019150002017-08-11 5:09PM EDT1,915.0031.1124.6029.500.00-1022.67%
PCLN170929C019200002017-08-17 10:39AM EDT1,920.0014.8612.5015.80-8.64-36.77%1317.01%
PCLN170929C019250002017-08-11 5:09PM EDT1,925.0025.9721.5026.400.00-4422.56%
PCLN170929C019300002017-08-16 12:20PM EDT1,930.0016.7010.0013.500.00-1016.95%
PCLN170929C019400002017-08-17 10:39AM EDT1,940.009.708.0011.60-11.10-53.37%1116.97%
PCLN170929C019500002017-08-16 2:52PM EDT1,950.0011.046.5010.100.00-1217.09%
PCLN170929C019600002017-08-11 5:09PM EDT1,960.0015.5313.1017.300.00-6022.14%
PCLN170929C019700002017-08-15 12:52PM EDT1,970.0010.163.907.400.00-3117.18%
PCLN170929C019800002017-08-17 9:41AM EDT1,980.006.063.106.40-2.24-26.99%21217.30%
PCLN170929C019900002017-08-17 9:41AM EDT1,990.005.062.055.70-1.94-27.71%3417.57%
PCLN170929C020000002017-08-16 3:48PM EDT2,000.004.101.604.400.00-2617.19%
PCLN170929C020100002017-08-15 12:05PM EDT2,010.005.020.904.300.00-2717.86%
PCLN170929C020200002017-08-17 10:35AM EDT2,020.004.140.604.000.00-4418.30%
PCLN170929C020300002017-08-11 5:09PM EDT2,030.005.423.207.300.00-2022.15%
PCLN170929C020400002017-08-17 9:57AM EDT2,040.001.500.103.50-1.30-46.43%15319.18%
PCLN170929C020600002017-08-17 10:50AM EDT2,060.001.570.002.950.00-4419.85%
PCLN170929C021000002017-08-17 10:35AM EDT2,100.001.700.002.400.00-101021.61%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170929P016000002017-08-17 9:30AM EDT1,600.001.600.203.50-0.45-21.95%11625.34%
PCLN170929P016500002017-08-11 5:12PM EDT1,650.005.682.807.000.00-1024.66%
PCLN170929P017000002017-08-17 10:38AM EDT1,700.005.655.509.200.00-1121.26%
PCLN170929P017100002017-08-17 10:38AM EDT1,710.006.436.5010.300.00-1120.95%
PCLN170929P017200002017-08-17 10:38AM EDT1,720.008.408.0011.700.00-5520.74%
PCLN170929P017300002017-08-15 9:56AM EDT1,730.008.059.5013.100.00-1620.44%
PCLN170929P017500002017-08-17 10:38AM EDT1,750.0010.5013.0016.400.00-202019.84%
PCLN170929P017600002017-08-17 10:38AM EDT1,760.0012.7815.3019.100.00-2119.93%
PCLN170929P017700002017-08-17 10:38AM EDT1,770.0014.3017.6021.400.00-12119.70%
PCLN170929P017800002017-08-15 9:56AM EDT1,780.0015.5020.2024.000.00-1119.49%
PCLN170929P017900002017-08-17 10:38AM EDT1,790.0018.3423.1027.000.00-4419.34%
PCLN170929P018000002017-08-17 10:29AM EDT1,800.0029.0525.9029.90+8.55+41.71%11419.04%
PCLN170929P018100002017-08-17 10:38AM EDT1,810.0021.9029.6033.200.00-1118.78%
PCLN170929P018300002017-08-17 10:38AM EDT1,830.0039.9537.1041.600.00-5118.62%
PCLN170929P018400002017-08-17 10:19AM EDT1,840.0044.5941.9045.60+8.53+23.66%12018.27%
PCLN170929P018500002017-08-17 10:10AM EDT1,850.0043.3047.3052.20+6.15+16.55%72018.81%
PCLN170929P018575002017-08-14 9:30AM EDT1,857.5042.0549.8055.700.00-11518.56%
PCLN170929P018600002017-08-14 2:26PM EDT1,860.0039.7551.2057.500.00-2318.71%
PCLN170929P018625002017-08-11 5:12PM EDT1,862.5054.1250.0054.500.00-5516.95%
PCLN170929P018650002017-08-11 5:12PM EDT1,865.0045.6751.5056.000.00-1116.96%
PCLN170929P018700002017-08-17 10:34AM EDT1,870.0057.5057.2063.30+8.80+18.07%5818.68%
PCLN170929P018750002017-08-17 9:51AM EDT1,875.0054.0060.3066.30+10.00+22.73%1318.65%
PCLN170929P018975002017-08-15 11:03AM EDT1,897.5058.5561.5065.400.00-111111.50%
PCLN170929P019000002017-08-17 10:21AM EDT1,900.0082.3075.8082.20+23.61+40.23%11418.41%
PCLN170929P019200002017-08-17 10:38AM EDT1,920.0079.0091.3099.400.00-1319.67%
PCLN170929P019300002017-08-17 10:38AM EDT1,930.0087.6299.30106.000.00-2019.22%
PCLN170929P019400002017-08-17 10:38AM EDT1,940.0094.36107.50115.800.00-1220.24%
PCLN170929P019600002017-08-17 10:38AM EDT1,960.00110.96123.60132.300.00-1020.51%
PCLN170929P020400002017-08-17 10:38AM EDT2,040.00177.13198.50207.700.00-202024.85%