U.S. Markets open in 3 hrs 39 mins

The Priceline Group Inc. (PCLN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1,829.55-32.58 (-1.75%)
At close: 4:00PM EDT
People also watch
BIDUEXPEEBAYCMGNFLX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170929C015200002017-09-08 11:58PM EDT1,520.00329.130.000.000.00-100.00%
PCLN170929C015300002017-09-15 11:55PM EDT1,530.00338.950.000.000.00-100.00%
PCLN170929C015775002017-09-26 5:27AM EDT1,577.50250.500.000.000.00-200.00%
PCLN170929C016000002017-08-11 5:09PM EDT1,600.00263.000.000.000.00-100.00%
PCLN170929C016400002017-09-01 11:46PM EDT1,640.00223.000.000.000.00-100.00%
PCLN170929C016500002017-08-22 12:13PM EDT1,650.00173.100.000.000.00-200.00%
PCLN170929C016600002017-08-11 5:09PM EDT1,660.00206.000.000.000.00-100.00%
PCLN170929C016700002017-09-19 11:29AM EDT1,670.00178.300.000.000.00-100.00%
PCLN170929C016800002017-09-01 11:46PM EDT1,680.00184.000.000.000.00-100.00%
PCLN170929C017000002017-09-22 3:30PM EDT1,700.00162.500.000.000.00-100.00%
PCLN170929C017300002017-08-25 11:48PM EDT1,730.00104.390.000.000.00-100.00%
PCLN170929C017400002017-09-25 10:09AM EDT1,740.00101.500.000.000.00-200.00%
PCLN170929C017600002017-08-18 11:44PM EDT1,760.0082.900.000.000.00-400.00%
PCLN170929C017625002017-09-26 5:27AM EDT1,762.5066.500.000.000.00-100.00%
PCLN170929C017650002017-09-22 11:52PM EDT1,765.0094.000.000.000.00-100.00%
PCLN170929C017700002017-08-29 11:07AM EDT1,770.0051.900.000.000.00-200.00%
PCLN170929C017750002017-09-26 5:27AM EDT1,775.0046.920.000.000.00-100.00%
PCLN170929C017775002017-09-26 5:27AM EDT1,777.5044.770.000.000.00-100.00%
PCLN170929C017800002017-09-25 11:51AM EDT1,780.0045.000.000.000.00-500.00%
PCLN170929C017875002017-09-26 5:27AM EDT1,787.5044.700.000.000.00-100.00%
PCLN170929C017900002017-09-25 12:43PM EDT1,790.0035.500.000.000.00-300.00%
PCLN170929C017950002017-09-26 5:27AM EDT1,795.0033.750.000.000.00-300.00%
PCLN170929C017975002017-09-26 5:27AM EDT1,797.5049.800.000.000.00-400.00%
PCLN170929C018000002017-09-25 3:49PM EDT1,800.0031.400.000.000.00-3100.00%
PCLN170929C018075002017-09-26 5:27AM EDT1,807.5019.700.000.000.00-200.00%
PCLN170929C018100002017-09-25 3:35PM EDT1,810.0024.000.000.000.00-3800.00%
PCLN170929C018125002017-09-25 3:43PM EDT1,812.5021.500.000.000.00-1900.00%
PCLN170929C018150002017-09-25 3:59PM EDT1,815.0023.600.000.000.00-11500.00%
PCLN170929C018175002017-09-25 3:54PM EDT1,817.5021.200.000.000.00-3000.00%
PCLN170929C018200002017-09-25 3:59PM EDT1,820.0021.330.000.000.00-18100.00%
PCLN170929C018225002017-09-25 3:59PM EDT1,822.5019.910.000.000.00-13500.00%
PCLN170929C018250002017-09-25 3:59PM EDT1,825.0018.700.000.000.00-14100.00%
PCLN170929C018275002017-09-25 3:59PM EDT1,827.5015.800.000.000.00-1400.00%
PCLN170929C018300002017-09-25 3:59PM EDT1,830.0015.170.000.000.00-12900.10%
PCLN170929C018325002017-09-26 5:27AM EDT1,832.5013.000.000.000.00-200.39%
PCLN170929C018350002017-09-25 3:59PM EDT1,835.0013.000.000.000.00-7000.78%
PCLN170929C018375002017-09-26 5:27AM EDT1,837.5012.000.000.000.00-2200.78%
PCLN170929C018400002017-09-25 3:55PM EDT1,840.0010.500.000.000.00-25601.56%
PCLN170929C018425002017-09-25 2:31PM EDT1,842.506.290.000.000.00-1901.56%
PCLN170929C018450002017-09-25 3:57PM EDT1,845.009.000.000.000.00-7401.56%
PCLN170929C018475002017-09-25 2:59PM EDT1,847.506.000.000.000.00-2501.56%
PCLN170929C018500002017-09-25 3:59PM EDT1,850.007.300.000.000.00-16303.13%
PCLN170929C018525002017-09-25 2:47PM EDT1,852.504.000.000.000.00-1503.13%
PCLN170929C018550002017-09-25 3:58PM EDT1,855.005.800.000.000.00-5403.13%
PCLN170929C018575002017-09-25 3:14PM EDT1,857.503.150.000.000.00-6703.13%
PCLN170929C018600002017-09-25 3:59PM EDT1,860.004.540.000.000.00-39203.13%
PCLN170929C018625002017-09-25 3:13PM EDT1,862.502.900.000.000.00-1803.13%
PCLN170929C018650002017-09-25 3:52PM EDT1,865.003.270.000.000.00-13103.13%
PCLN170929C018675002017-09-25 3:20PM EDT1,867.502.300.000.000.00-1703.13%
PCLN170929C018700002017-09-25 3:58PM EDT1,870.002.910.000.000.00-13903.13%
PCLN170929C018725002017-09-25 3:04PM EDT1,872.501.660.000.000.00-1306.25%
PCLN170929C018750002017-09-25 3:19PM EDT1,875.001.700.000.000.00-11206.25%
PCLN170929C018775002017-09-25 3:04PM EDT1,877.501.360.000.000.00-2406.25%
PCLN170929C018800002017-09-25 3:58PM EDT1,880.001.800.000.000.00-35206.25%
PCLN170929C018825002017-09-22 11:52PM EDT1,882.505.200.000.000.00-2106.25%
PCLN170929C018850002017-09-25 3:58PM EDT1,885.001.480.000.000.00-4106.25%
PCLN170929C018875002017-09-25 2:46PM EDT1,887.501.250.000.000.00-2906.25%
PCLN170929C018925002017-09-25 1:53PM EDT1,892.500.750.000.000.00-706.25%
PCLN170929C018950002017-09-25 2:21PM EDT1,895.000.540.000.000.00-1006.25%
PCLN170929C018975002017-09-25 3:55PM EDT1,897.500.580.000.000.00-306.25%
PCLN170929C019000002017-09-25 3:58PM EDT1,900.000.790.000.000.00-54506.25%
PCLN170929C019025002017-09-25 11:03AM EDT1,902.501.000.000.000.00-1106.25%
PCLN170929C019050002017-09-25 3:49PM EDT1,905.000.600.000.000.00-1706.25%
PCLN170929C019075002017-09-22 12:57PM EDT1,907.501.800.003.600.00-41833.10%
PCLN170929C019100002017-09-25 2:24PM EDT1,910.000.500.000.000.00-4106.25%
PCLN170929C019125002017-09-22 3:58PM EDT1,912.501.180.251.900.00-21229.30%
PCLN170929C019150002017-09-25 2:48PM EDT1,915.000.340.000.000.00-906.25%
PCLN170929C019175002017-09-25 12:42PM EDT1,917.500.300.000.000.00-206.25%
PCLN170929C019200002017-09-25 3:40PM EDT1,920.000.200.000.000.00-53012.50%
PCLN170929C019225002017-09-22 11:52PM EDT1,922.501.700.001.050.00-5028.11%
PCLN170929C019250002017-09-25 3:07PM EDT1,925.000.300.000.000.00-7012.50%
PCLN170929C019275002017-09-15 12:09PM EDT1,927.501.770.004.300.00-11140.78%
PCLN170929C019300002017-09-25 3:54PM EDT1,930.000.300.000.000.00-21012.50%
PCLN170929C019350002017-09-22 11:52PM EDT1,935.001.240.002.750.00-21238.20%
PCLN170929C019375002017-09-22 11:52PM EDT1,937.501.430.002.550.00-2238.15%
PCLN170929C019400002017-09-25 1:13PM EDT1,940.000.330.000.000.00-19012.50%
PCLN170929C019425002017-09-22 11:52PM EDT1,942.501.460.005.000.00-2246.95%
PCLN170929C019450002017-09-22 11:52PM EDT1,945.001.710.005.000.00-1147.66%
PCLN170929C019500002017-09-22 1:41PM EDT1,950.000.380.004.90-0.26-40.62%54148.80%
PCLN170929C019525002017-09-26 5:27AM EDT1,952.500.400.000.000.00-1012.50%
PCLN170929C019600002017-09-22 3:49PM EDT1,960.000.200.205.00-0.80-80.00%182451.86%
PCLN170929C019700002017-09-25 10:44AM EDT1,970.000.100.000.000.00-3012.50%
PCLN170929C019800002017-09-22 3:23PM EDT1,980.000.180.005.00-1.22-87.14%31657.28%
PCLN170929C019900002017-09-18 10:16AM EDT1,990.000.350.005.000.00-202550.94%
PCLN170929C020000002017-09-25 12:29PM EDT2,000.000.400.000.000.00-10012.50%
PCLN170929C020100002017-09-13 9:51AM EDT2,010.001.480.003.000.00-5850.35%
PCLN170929C020200002017-09-01 2:43PM EDT2,020.001.470.003.000.00-2252.49%
PCLN170929C020300002017-08-17 11:52AM EDT2,030.003.330.352.750.00-2054.93%
PCLN170929C020400002017-09-21 2:19PM EDT2,040.000.050.005.000.00-11962.40%
PCLN170929C020500002017-09-19 1:54PM EDT2,050.000.320.005.000.00-1264.60%
PCLN170929C020600002017-08-22 9:30AM EDT2,060.001.100.001.750.00-1155.69%
PCLN170929C021000002017-08-18 11:44PM EDT2,100.001.700.002.050.00-101064.71%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170929P015200002017-09-25 3:26PM EDT1,520.000.100.000.000.00-153025.00%
PCLN170929P015300002017-08-25 11:51PM EDT1,530.001.300.051.700.00-1380.74%
PCLN170929P015400002017-08-25 11:51PM EDT1,540.001.400.002.500.00-1382.53%
PCLN170929P015500002017-08-25 11:51PM EDT1,550.001.600.002.250.00-1378.56%
PCLN170929P015600002017-09-12 3:50PM EDT1,560.001.100.004.900.00-1386.76%
PCLN170929P015700002017-08-29 2:52PM EDT1,570.001.330.004.400.00-16282.20%
PCLN170929P015800002017-08-22 9:30AM EDT1,580.002.600.002.850.00-2673.51%
PCLN170929P015900002017-09-25 12:21PM EDT1,590.000.130.000.000.00-25025.00%
PCLN170929P016000002017-09-25 12:58PM EDT1,600.000.150.000.000.00-32025.00%
PCLN170929P016100002017-09-20 9:33AM EDT1,610.000.050.002.400.00-32063.62%
PCLN170929P016200002017-09-07 9:30AM EDT1,620.009.350.002.450.00-11561.22%
PCLN170929P016300002017-08-25 11:51PM EDT1,630.002.721.505.100.00-1070.90%
PCLN170929P016400002017-09-15 2:01PM EDT1,640.000.950.003.40-0.40-29.63%101759.38%
PCLN170929P016500002017-09-25 11:21AM EDT1,650.000.300.000.000.00-5025.00%
PCLN170929P016600002017-09-15 2:01PM EDT1,660.001.050.005.000.00-101358.25%
PCLN170929P016700002017-09-15 3:34PM EDT1,670.001.390.005.000.00-14655.37%
PCLN170929P016800002017-09-21 3:32PM EDT1,680.000.150.002.500.00-101452.47%
PCLN170929P016900002017-09-25 2:14PM EDT1,690.000.600.000.000.00-13012.50%
PCLN170929P016925002017-09-26 5:29AM EDT1,692.500.600.000.000.00-5012.50%
PCLN170929P016975002017-09-26 5:29AM EDT1,697.500.650.000.000.00-8012.50%
PCLN170929P017000002017-09-25 2:08PM EDT1,700.000.850.000.000.00-31012.50%
PCLN170929P017100002017-09-25 3:53PM EDT1,710.000.600.000.000.00-3012.50%
PCLN170929P017200002017-09-25 3:11PM EDT1,720.001.000.000.000.00-14012.50%
PCLN170929P017275002017-09-26 5:29AM EDT1,727.501.270.000.000.00-10012.50%
PCLN170929P017300002017-09-25 3:23PM EDT1,730.001.250.000.000.00-33012.50%
PCLN170929P017325002017-09-15 11:58PM EDT1,732.502.000.005.000.00-1044.65%
PCLN170929P017400002017-09-25 1:39PM EDT1,740.001.880.000.000.00-42012.50%
PCLN170929P017425002017-09-26 5:29AM EDT1,742.501.540.000.000.00-2012.50%
PCLN170929P017450002017-09-26 5:29AM EDT1,745.002.110.000.000.00-4012.50%
PCLN170929P017475002017-09-26 5:29AM EDT1,747.501.900.000.000.00-406.25%
PCLN170929P017500002017-09-25 3:57PM EDT1,750.001.150.000.000.00-10906.25%
PCLN170929P017525002017-09-25 3:10PM EDT1,752.502.420.000.000.00-1006.25%
PCLN170929P017550002017-09-25 3:19PM EDT1,755.002.150.000.000.00-706.25%
PCLN170929P017575002017-09-22 11:56PM EDT1,757.501.060.002.750.00-949430.21%
PCLN170929P017600002017-09-25 3:58PM EDT1,760.001.670.000.000.00-9006.25%
PCLN170929P017650002017-09-25 3:58PM EDT1,765.001.850.000.000.00-8806.25%
PCLN170929P017700002017-09-25 3:58PM EDT1,770.002.320.000.000.00-8306.25%
PCLN170929P017725002017-09-25 3:43PM EDT1,772.503.100.000.000.00-1906.25%
PCLN170929P017750002017-09-25 3:59PM EDT1,775.002.500.000.000.00-21806.25%
PCLN170929P017775002017-09-25 1:11PM EDT1,777.504.900.000.000.00-906.25%
PCLN170929P017800002017-09-25 3:58PM EDT1,780.003.150.000.000.00-17706.25%
PCLN170929P017825002017-09-25 12:47PM EDT1,782.506.200.000.000.00-2106.25%
PCLN170929P017850002017-09-25 2:20PM EDT1,785.006.200.000.000.00-4606.25%
PCLN170929P017875002017-09-25 1:11PM EDT1,787.508.240.000.000.00-1306.25%
PCLN170929P017900002017-09-25 3:58PM EDT1,790.004.200.000.000.00-34103.13%
PCLN170929P017925002017-09-26 5:29AM EDT1,792.508.400.000.000.00-603.13%
PCLN170929P017950002017-09-25 3:59PM EDT1,795.004.900.000.000.00-4203.13%
PCLN170929P017975002017-09-25 3:59PM EDT1,797.505.200.000.000.00-1403.13%
PCLN170929P018000002017-09-25 3:33PM EDT1,800.008.430.000.000.00-23503.13%
PCLN170929P018025002017-09-25 2:51PM EDT1,802.5011.890.000.000.00-2803.13%
PCLN170929P018050002017-09-25 2:32PM EDT1,805.0014.000.000.000.00-4703.13%
PCLN170929P018075002017-09-25 3:46PM EDT1,807.509.900.000.000.00-4403.13%
PCLN170929P018100002017-09-25 3:49PM EDT1,810.0010.000.000.000.00-19603.13%
PCLN170929P018125002017-09-25 1:18PM EDT1,812.5015.880.000.000.00-1501.56%
PCLN170929P018150002017-09-25 3:34PM EDT1,815.0013.000.000.000.00-13001.56%
PCLN170929P018175002017-09-25 1:02PM EDT1,817.5017.850.000.000.00-3801.56%
PCLN170929P018200002017-09-25 3:50PM EDT1,820.0012.500.000.000.00-11601.56%
PCLN170929P018225002017-09-25 11:35AM EDT1,822.5015.720.000.000.00-1300.78%
PCLN170929P018250002017-09-25 3:57PM EDT1,825.0013.400.000.000.00-4200.78%
PCLN170929P018275002017-09-25 3:54PM EDT1,827.5016.000.000.000.00-3200.39%
PCLN170929P018300002017-09-25 3:59PM EDT1,830.0015.400.000.000.00-6200.00%
PCLN170929P018325002017-09-25 11:31AM EDT1,832.5020.500.000.000.00-1500.00%
PCLN170929P018350002017-09-25 3:57PM EDT1,835.0018.200.000.000.00-8200.00%
PCLN170929P018375002017-09-25 11:31AM EDT1,837.5023.300.000.000.00-3200.00%
PCLN170929P018400002017-09-25 3:54PM EDT1,840.0022.630.000.000.00-53000.00%
PCLN170929P018425002017-09-25 2:53PM EDT1,842.5033.000.000.000.00-2000.00%
PCLN170929P018450002017-09-25 3:50PM EDT1,845.0026.400.000.000.00-1500.00%
PCLN170929P018475002017-09-25 2:55PM EDT1,847.5036.600.000.000.00-1000.00%
PCLN170929P018500002017-09-25 3:50PM EDT1,850.0030.100.000.000.00-73100.00%
PCLN170929P018525002017-09-25 2:55PM EDT1,852.5040.600.000.000.00-1000.00%
PCLN170929P018550002017-09-25 11:02AM EDT1,855.0036.350.000.000.00-1100.00%
PCLN170929P018575002017-09-25 3:09PM EDT1,857.5044.000.000.000.00-600.00%
PCLN170929P018600002017-09-25 2:32PM EDT1,860.0050.600.000.000.00-5800.00%
PCLN170929P018625002017-09-25 12:45PM EDT1,862.5048.000.000.000.00-1200.00%
PCLN170929P018650002017-09-25 3:08PM EDT1,865.0050.290.000.000.00-2800.00%
PCLN170929P018675002017-09-25 12:52PM EDT1,867.5052.150.000.000.00-200.00%
PCLN170929P018700002017-09-25 3:35PM EDT1,870.0049.560.000.000.00-2000.00%
PCLN170929P018725002017-09-22 1:26PM EDT1,872.5020.2018.0020.500.00-240.00%
PCLN170929P018750002017-09-25 11:56AM EDT1,875.0055.890.000.000.00-500.00%
PCLN170929P018775002017-09-25 12:14PM EDT1,877.5059.860.000.000.00-300.00%
PCLN170929P018800002017-09-25 12:11PM EDT1,880.0061.550.000.000.00-10300.00%
PCLN170929P018850002017-09-22 11:56PM EDT1,885.0026.8224.9028.700.00-110.00%
PCLN170929P018875002017-09-22 10:43AM EDT1,887.5024.7026.8030.700.00-210.00%
PCLN170929P018900002017-09-25 12:11PM EDT1,890.0071.490.000.000.00-400.00%
PCLN170929P018950002017-09-22 1:37PM EDT1,895.0068.400.000.000.00-100.00%
PCLN170929P018975002017-09-22 3:59PM EDT1,897.5036.1835.0039.000.00-15110.00%
PCLN170929P019000002017-09-25 10:34AM EDT1,900.0070.000.000.000.00-800.00%
PCLN170929P019025002017-09-22 11:56PM EDT1,902.5042.5639.5044.000.00-1100.00%
PCLN170929P019050002017-09-22 11:56PM EDT1,905.0044.3740.3045.600.00-1000.00%
PCLN170929P019100002017-09-22 3:28PM EDT1,910.0049.9545.7052.900.00-2220.00%
PCLN170929P019150002017-09-25 10:47AM EDT1,915.0086.500.000.000.00-100.00%
PCLN170929P019175002017-08-18 11:47PM EDT1,917.5094.30112.00116.500.00-1177.17%
PCLN170929P019200002017-09-19 3:29PM EDT1,920.0059.0055.5060.500.00-560.00%
PCLN170929P019225002017-08-25 11:51PM EDT1,922.50109.00129.50134.500.00-1598.01%
PCLN170929P019250002017-09-11 3:56PM EDT1,925.0061.7281.5086.500.00-230.00%
PCLN170929P019275002017-09-11 3:56PM EDT1,927.5063.8383.5088.500.00-110.00%
PCLN170929P019300002017-09-22 10:49AM EDT1,930.0062.0063.2072.300.00-490.00%
PCLN170929P019400002017-08-23 3:23PM EDT1,940.00124.50145.50150.500.00-56103.10%
PCLN170929P019425002017-09-22 11:56PM EDT1,942.5080.5475.6084.800.00-330.00%
PCLN170929P019600002017-08-18 11:47PM EDT1,960.00110.96150.00155.000.00-1086.47%
PCLN170929P020000002017-09-01 11:49PM EDT2,000.00141.42147.00152.000.00-100.00%
PCLN170929P020400002017-08-25 2:59PM EDT2,040.00246.90245.00250.000.00-1010139.20%
PCLN170929P020500002017-09-15 11:44PM EDT2,050.00207.50205.50210.500.00-200.00%