U.S. Markets open in 5 hrs 7 mins

The Priceline Group Inc. (PCLN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1,812.97-42.75 (-2.30%)
At close: 4:00PM EDT
People also watch
BIDUEXPEEBAYCMGNFLX
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170818C013100002017-06-30 11:55PM EDT1,310.00566.00560.30569.000.00-11719.38%
PCLN170818C013400002017-06-16 11:52PM EDT1,340.00469.50465.50470.500.00-110.00%
PCLN170818C013500002017-08-17 9:44AM EDT1,350.00500.010.000.000.00-100.00%
PCLN170818C013900002017-06-16 11:52PM EDT1,390.00420.50416.50421.000.00-110.00%
PCLN170818C014000002017-07-12 9:31AM EDT1,400.00545.00547.50556.500.00-12912.68%
PCLN170818C014100002017-06-16 11:52PM EDT1,410.00401.00397.00401.500.00-220.00%
PCLN170818C014300002017-06-16 11:52PM EDT1,430.00381.50377.50382.000.00-220.00%
PCLN170818C014400002017-08-07 11:09AM EDT1,440.00588.80422.00431.00+55.58+10.42%15541.55%
PCLN170818C014500002017-08-17 12:18PM EDT1,450.00375.190.000.000.00-200.00%
PCLN170818C014700002017-06-29 10:30AM EDT1,470.00408.00401.80411.000.00-35549.35%
PCLN170818C015000002017-08-17 12:20PM EDT1,500.00324.520.000.000.00-100.00%
PCLN170818C015200002017-06-29 10:30AM EDT1,520.00359.00352.80362.000.00-12499.37%
PCLN170818C015500002017-08-08 9:41AM EDT1,550.00500.00303.00308.000.00-13386.65%
PCLN170818C015600002017-08-11 12:28PM EDT1,560.00293.29293.00298.00+4.89+1.70%11376.94%
PCLN170818C015700002017-08-03 3:12PM EDT1,570.00463.40455.00464.90+148.95+47.37%55928.15%
PCLN170818C015800002017-06-30 11:55PM EDT1,580.00301.00294.90304.000.00-11442.27%
PCLN170818C015900002017-07-24 10:36AM EDT1,590.00409.30431.10441.000.00-12887.21%
PCLN170818C016000002017-08-15 10:31AM EDT1,600.00265.10209.00214.000.00-313121.88%
PCLN170818C016100002017-06-30 11:55PM EDT1,610.00272.50266.40276.000.00-11415.75%
PCLN170818C016500002017-08-15 9:30AM EDT1,650.00230.60159.50164.500.00-11103.15%
PCLN170818C016600002017-06-02 11:51PM EDT1,660.00240.70249.50254.500.00-11454.50%
PCLN170818C016700002017-06-12 9:36AM EDT1,670.00186.00170.50175.50+3.13+1.71%21227.30%
PCLN170818C016800002017-06-12 9:36AM EDT1,680.00178.00162.50166.80-14.70-7.63%14223.66%
PCLN170818C016900002017-08-09 10:41AM EDT1,690.00190.00163.50168.500.00-12251.00%
PCLN170818C017000002017-08-17 12:28PM EDT1,700.00127.280.000.000.00-200.00%
PCLN170818C017100002017-08-17 12:11PM EDT1,710.00119.050.000.000.00-100.00%
PCLN170818C017200002017-08-11 12:05PM EDT1,720.00133.00134.20138.90-151.70-53.28%14221.92%
PCLN170818C017250002017-07-05 2:59PM EDT1,725.00158.00205.00209.500.00-12432.58%
PCLN170818C017300002017-07-19 12:32PM EDT1,730.00273.22268.50273.500.00-32616.72%
PCLN170818C017350002017-08-16 9:39AM EDT1,735.00130.0075.3079.200.00-1153.42%
PCLN170818C017400002017-07-21 3:15PM EDT1,740.00261.25258.50263.50+41.70+18.99%212602.68%
PCLN170818C017450002017-07-24 3:37PM EDT1,745.00263.46278.00287.500.00-31669.15%
PCLN170818C017500002017-08-16 3:50PM EDT1,750.00104.4260.0064.300.00-23645.83%
PCLN170818C017525002017-08-17 10:20AM EDT1,752.5078.800.000.000.00-100.00%
PCLN170818C017550002017-08-18 3:58AM EDT1,755.00120.2055.0059.300.00-2042.96%
PCLN170818C017600002017-08-17 12:11PM EDT1,760.0069.150.000.000.00-100.00%
PCLN170818C017700002017-08-17 3:23PM EDT1,770.0045.520.000.000.00-400.00%
PCLN170818C017750002017-08-11 3:29PM EDT1,775.0078.2080.5085.50-51.40-39.66%11166.04%
PCLN170818C017800002017-08-17 3:23PM EDT1,780.0036.080.000.000.00-1300.00%
PCLN170818C017850002017-08-18 3:58AM EDT1,785.0032.400.000.000.00-300.00%
PCLN170818C017950002017-08-17 12:11PM EDT1,795.0036.100.000.000.00-500.00%
PCLN170818C017975002017-08-18 3:58AM EDT1,797.5025.800.000.000.00-100.00%
PCLN170818C018000002017-08-17 3:58PM EDT1,800.0017.400.000.000.00-8500.00%
PCLN170818C018050002017-08-17 3:53PM EDT1,805.0015.000.000.000.00-1000.00%
PCLN170818C018075002017-08-18 3:58AM EDT1,807.5011.000.000.000.00-1400.00%
PCLN170818C018100002017-08-17 3:59PM EDT1,810.0010.500.000.000.00-9400.00%
PCLN170818C018125002017-08-18 3:58AM EDT1,812.508.200.000.000.00-1900.00%
PCLN170818C018150002017-08-17 3:59PM EDT1,815.006.810.000.000.00-13700.78%
PCLN170818C018175002017-08-17 3:57PM EDT1,817.506.870.000.000.00-1001.56%
PCLN170818C018200002017-08-17 3:59PM EDT1,820.005.000.000.000.00-38901.56%
PCLN170818C018225002017-08-17 3:55PM EDT1,822.505.180.000.000.00-5103.13%
PCLN170818C018250002017-08-17 3:59PM EDT1,825.003.670.000.000.00-31003.13%
PCLN170818C018275002017-08-17 3:55PM EDT1,827.503.380.000.000.00-7903.13%
PCLN170818C018300002017-08-17 3:59PM EDT1,830.002.100.000.000.00-43603.13%
PCLN170818C018325002017-08-17 3:57PM EDT1,832.502.000.000.000.00-10406.25%
PCLN170818C018350002017-08-17 3:59PM EDT1,835.001.570.000.000.00-35606.25%
PCLN170818C018375002017-08-17 3:59PM EDT1,837.501.000.000.000.00-3606.25%
PCLN170818C018400002017-08-17 3:59PM EDT1,840.000.010.000.000.00-72706.25%
PCLN170818C018425002017-08-17 3:32PM EDT1,842.501.030.000.000.00-8406.25%
PCLN170818C018450002017-08-17 3:59PM EDT1,845.000.620.000.000.00-45006.25%
PCLN170818C018475002017-08-17 3:59PM EDT1,847.500.500.000.000.00-11206.25%
PCLN170818C018500002017-08-17 3:46PM EDT1,850.000.420.000.000.00-56406.25%
PCLN170818C018525002017-08-17 3:45PM EDT1,852.500.400.000.000.00-11006.25%
PCLN170818C018550002017-08-17 3:57PM EDT1,855.000.300.000.000.00-281012.50%
PCLN170818C018575002017-08-17 3:58PM EDT1,857.500.230.000.000.00-131012.50%
PCLN170818C018600002017-08-17 3:48PM EDT1,860.000.200.000.000.00-323012.50%
PCLN170818C018625002017-08-17 2:54PM EDT1,862.500.280.000.000.00-147012.50%
PCLN170818C018650002017-08-17 3:45PM EDT1,865.000.270.000.000.00-343012.50%
PCLN170818C018675002017-08-17 3:12PM EDT1,867.500.050.000.000.00-103012.50%
PCLN170818C018700002017-08-17 3:57PM EDT1,870.000.150.000.000.00-301012.50%
PCLN170818C018725002017-08-17 11:53AM EDT1,872.500.150.000.000.00-49012.50%
PCLN170818C018750002017-08-17 2:11PM EDT1,875.000.250.000.000.00-258012.50%
PCLN170818C018775002017-08-17 3:06PM EDT1,877.500.070.000.000.00-77012.50%
PCLN170818C018800002017-08-17 3:26PM EDT1,880.000.130.000.000.00-330012.50%
PCLN170818C018825002017-08-17 10:19AM EDT1,882.500.330.000.000.00-81012.50%
PCLN170818C018850002017-08-17 3:33PM EDT1,885.000.100.000.000.00-100012.50%
PCLN170818C018875002017-08-17 1:36PM EDT1,887.500.100.000.000.00-64012.50%
PCLN170818C018900002017-08-17 3:16PM EDT1,890.000.210.000.000.00-103012.50%
PCLN170818C018925002017-08-17 1:06PM EDT1,892.500.050.000.000.00-1012.50%
PCLN170818C018950002017-08-17 3:35PM EDT1,895.000.050.000.000.00-58012.50%
PCLN170818C018975002017-08-17 3:58PM EDT1,897.500.220.000.000.00-2012.50%
PCLN170818C019000002017-08-17 2:58PM EDT1,900.000.100.000.000.00-87012.50%
PCLN170818C019025002017-08-17 10:13AM EDT1,902.500.200.000.000.00-8025.00%
PCLN170818C019050002017-08-17 3:53PM EDT1,905.000.200.000.000.00-51025.00%
PCLN170818C019075002017-08-17 10:12AM EDT1,907.501.630.000.000.00-2025.00%
PCLN170818C019100002017-08-17 3:53PM EDT1,910.000.230.000.000.00-104025.00%
PCLN170818C019125002017-08-16 3:24PM EDT1,912.500.300.000.450.00-242851.56%
PCLN170818C019150002017-08-17 11:47AM EDT1,915.000.200.000.000.00-7025.00%
PCLN170818C019175002017-08-17 12:01PM EDT1,917.500.160.000.000.00-10025.00%
PCLN170818C019200002017-08-17 12:00PM EDT1,920.000.050.000.000.00-4025.00%
PCLN170818C019225002017-08-17 1:48PM EDT1,922.500.200.000.000.00-5025.00%
PCLN170818C019250002017-08-17 3:03PM EDT1,925.000.100.000.000.00-40025.00%
PCLN170818C019275002017-08-14 1:49PM EDT1,927.501.120.000.800.00-725156.79%
PCLN170818C019300002017-08-17 3:29PM EDT1,930.000.050.000.000.00-12025.00%
PCLN170818C019325002017-08-15 10:53AM EDT1,932.500.250.000.350.00-19052.44%
PCLN170818C019350002017-08-17 12:58PM EDT1,935.000.100.000.000.00-20025.00%
PCLN170818C019375002017-08-15 9:37AM EDT1,937.500.490.000.800.00-212460.82%
PCLN170818C019400002017-08-17 3:18PM EDT1,940.000.210.000.000.00-20025.00%
PCLN170818C019425002017-08-17 2:56PM EDT1,942.500.050.000.000.00-16025.00%
PCLN170818C019450002017-08-14 12:13PM EDT1,945.000.150.000.400.00-136158.01%
PCLN170818C019475002017-08-14 12:45PM EDT1,947.500.230.000.850.00-1465.38%
PCLN170818C019500002017-08-17 3:18PM EDT1,950.000.580.000.000.00-21025.00%
PCLN170818C019525002017-08-16 9:40AM EDT1,952.500.150.000.350.00-21059.77%
PCLN170818C019550002017-08-17 10:37AM EDT1,955.000.260.000.000.00-10025.00%
PCLN170818C019575002017-08-11 5:08PM EDT1,957.502.050.000.950.00-2270.46%
PCLN170818C019600002017-08-17 9:37AM EDT1,960.000.050.000.000.00-1025.00%
PCLN170818C019625002017-08-14 3:52PM EDT1,962.500.200.001.100.00-505174.05%
PCLN170818C019650002017-08-11 11:50AM EDT1,965.000.490.000.70-1.51-75.50%11670.26%
PCLN170818C019675002017-08-15 9:31AM EDT1,967.500.200.001.100.00-202376.03%
PCLN170818C019700002017-08-17 12:29PM EDT1,970.000.070.000.000.00-1025.00%
PCLN170818C019725002017-08-11 5:08PM EDT1,972.501.780.000.650.00-1172.36%
PCLN170818C019750002017-08-17 9:58AM EDT1,975.001.330.000.000.00-1025.00%
PCLN170818C019775002017-07-28 11:58PM EDT1,977.5091.0078.0083.000.00-11376.04%
PCLN170818C019800002017-08-17 1:24PM EDT1,980.000.100.000.000.00-10025.00%
PCLN170818C019825002017-08-17 9:58AM EDT1,982.500.950.000.000.00-1025.00%
PCLN170818C019850002017-08-11 5:08PM EDT1,985.001.500.001.600.00-5587.87%
PCLN170818C019875002017-07-31 5:21PM EDT1,987.5074.1073.1078.000.00-10370.25%
PCLN170818C019900002017-08-15 9:30AM EDT1,990.000.740.000.450.00-112275.20%
PCLN170818C019950002017-08-10 3:47PM EDT1,995.000.480.000.700.00-5881.49%
PCLN170818C019975002017-08-08 3:36PM EDT1,997.5077.300.000.500.00-202578.91%
PCLN170818C020000002017-08-16 1:49PM EDT2,000.000.050.000.350.00-159876.37%
PCLN170818C020025002017-08-07 9:30AM EDT2,002.5067.5069.0074.00+4.94+7.90%11370.57%
PCLN170818C020050002017-08-14 2:04PM EDT2,005.000.100.000.450.00-21480.47%
PCLN170818C020075002017-07-28 11:58PM EDT2,007.5071.3060.3065.000.00-11348.66%
PCLN170818C020100002017-08-16 9:47AM EDT2,010.000.410.000.050.00-126565.63%
PCLN170818C020125002017-08-09 9:50AM EDT2,012.501.350.001.300.00-1295.80%
PCLN170818C020150002017-08-11 1:36PM EDT2,015.000.490.001.45+0.09+22.50%37298.34%
PCLN170818C020175002017-08-09 12:11PM EDT2,017.500.150.001.450.00-5899.32%
PCLN170818C020200002017-08-17 3:30PM EDT2,020.000.050.000.000.00-2050.00%
PCLN170818C020225002017-08-03 3:39PM EDT2,022.5050.5050.6054.50+1.00+2.02%13329.44%
PCLN170818C020250002017-08-09 10:11AM EDT2,025.001.000.001.300.00-2224100.59%
PCLN170818C020275002017-08-08 12:10PM EDT2,027.5070.000.001.050.00-10598.44%
PCLN170818C020300002017-08-11 12:23PM EDT2,030.000.230.000.50+0.18+360.00%108590.23%
PCLN170818C020325002017-08-09 9:45AM EDT2,032.501.330.000.750.00-3795.80%
PCLN170818C020350002017-08-09 11:40AM EDT2,035.000.540.001.250.00-313103.76%
PCLN170818C020375002017-08-07 1:55PM EDT2,037.5047.5049.0054.00+11.41+31.62%18336.91%
PCLN170818C020400002017-08-14 2:03PM EDT2,040.000.120.000.450.00-39992.38%
PCLN170818C020425002017-08-08 3:33PM EDT2,042.5051.550.000.950.00-2431102.54%
PCLN170818C020450002017-08-09 3:44PM EDT2,045.000.300.000.600.00-41797.46%
PCLN170818C020475002017-08-09 12:27PM EDT2,047.501.110.001.400.00-310110.18%
PCLN170818C020500002017-08-17 9:38AM EDT2,050.000.230.000.000.00-1050.00%
PCLN170818C020525002017-08-17 9:38AM EDT2,052.500.750.000.000.00-1050.00%
PCLN170818C020550002017-08-09 2:28PM EDT2,055.000.500.001.250.00-2125111.13%
PCLN170818C020575002017-08-09 12:27PM EDT2,057.501.030.001.100.00-28110.06%
PCLN170818C020600002017-08-15 3:58PM EDT2,060.000.060.000.050.00-8115979.69%
PCLN170818C020625002017-08-11 5:08PM EDT2,062.5044.640.001.450.00-21116.36%
PCLN170818C020650002017-08-10 10:45AM EDT2,065.000.500.000.650.00-122105.27%
PCLN170818C020675002017-08-08 1:08PM EDT2,067.5046.970.000.900.00-1011110.64%
PCLN170818C020700002017-08-10 12:00PM EDT2,070.000.500.001.450.00-31150119.09%
PCLN170818C020725002017-08-08 12:10PM EDT2,072.5045.000.000.500.00-12104.49%
PCLN170818C020750002017-08-09 9:30AM EDT2,075.000.050.001.450.00-16120.95%
PCLN170818C020825002017-07-28 11:58PM EDT2,082.5031.1027.6030.900.00-10291.44%
PCLN170818C020850002017-08-09 10:09AM EDT2,085.000.650.001.450.00-423124.56%
PCLN170818C020875002017-08-09 9:30AM EDT2,087.502.360.001.550.00-11126.66%
PCLN170818C020900002017-08-10 2:03PM EDT2,090.000.320.001.400.00-150125.73%
PCLN170818C020925002017-08-03 4:14PM EDT2,092.5017.7021.6026.200.00-11276.66%
PCLN170818C020950002017-08-14 10:01AM EDT2,095.000.900.000.350.00-176107.42%
PCLN170818C020975002017-08-11 5:08PM EDT2,097.500.200.001.150.00-11125.00%
PCLN170818C021000002017-08-16 2:12PM EDT2,100.000.050.000.350.00-118957108.98%
PCLN170818C021025002017-08-11 5:08PM EDT2,102.5029.000.001.250.00-11128.17%
PCLN170818C021050002017-08-08 3:48PM EDT2,105.0024.270.001.500.00-122132.37%
PCLN170818C021075002017-08-03 4:14PM EDT2,107.5014.3017.4021.600.00-11266.66%
PCLN170818C021100002017-08-11 10:02AM EDT2,110.000.230.000.80+0.13+130.00%6154123.39%
PCLN170818C021150002017-08-09 10:57AM EDT2,115.000.150.000.750.00-56124.02%
PCLN170818C021175002017-08-11 5:08PM EDT2,117.5025.240.000.800.00-11125.88%
PCLN170818C021200002017-08-14 11:11AM EDT2,120.000.380.000.100.00-167101.95%
PCLN170818C021225002017-08-02 3:30PM EDT2,122.5013.3914.0018.000.00-1114258.66%
PCLN170818C021250002017-08-10 11:31AM EDT2,125.000.620.000.500.00-313121.39%
PCLN170818C021275002017-08-11 5:08PM EDT2,127.5016.680.001.050.00-11133.74%
PCLN170818C021300002017-08-11 2:42PM EDT2,130.000.050.000.10-0.23-82.14%487104.69%
PCLN170818C021325002017-07-28 11:58PM EDT2,132.5015.7014.6017.300.00-30263.64%
PCLN170818C021350002017-08-14 12:14PM EDT2,135.000.040.000.050.00-24599.61%
PCLN170818C021375002017-08-11 5:08PM EDT2,137.5016.270.001.450.00-11143.16%
PCLN170818C021400002017-08-17 10:42AM EDT2,140.000.350.000.000.00-4050.00%
PCLN170818C021425002017-08-08 3:34PM EDT2,142.5015.150.001.050.00-110138.77%
PCLN170818C021450002017-08-08 3:50PM EDT2,145.0014.500.000.450.00-1253126.17%
PCLN170818C021475002017-08-07 1:38PM EDT2,147.5011.5410.9015.00-1.56-11.91%411255.86%
PCLN170818C021500002017-08-17 10:42AM EDT2,150.000.350.000.000.00-1050.00%
PCLN170818C021525002017-08-08 11:25AM EDT2,152.5012.500.000.950.00-117140.28%
PCLN170818C021550002017-08-15 9:40AM EDT2,155.000.610.000.450.00-11129.20%
PCLN170818C021575002017-08-09 9:30AM EDT2,157.502.060.001.500.00-13150.68%
PCLN170818C021600002017-08-11 10:30AM EDT2,160.000.200.000.450.00-2154130.66%
PCLN170818C021625002017-08-11 5:08PM EDT2,162.5010.600.001.150.00-11147.07%
PCLN170818C021650002017-08-17 9:49AM EDT2,165.001.160.000.000.00-1050.00%
PCLN170818C021675002017-08-11 5:08PM EDT2,167.501.110.001.200.00-13149.61%
PCLN170818C021700002017-08-17 9:49AM EDT2,170.001.100.000.000.00-1050.00%
PCLN170818C021725002017-08-11 5:08PM EDT2,172.501.100.001.500.00-112155.81%
PCLN170818C021750002017-08-17 9:49AM EDT2,175.001.140.000.000.00-1050.00%
PCLN170818C021775002017-08-17 9:49AM EDT2,177.501.080.000.000.00-1050.00%
PCLN170818C021800002017-08-14 11:11AM EDT2,180.000.330.000.850.00-1122147.17%
PCLN170818C021850002017-08-09 10:45AM EDT2,185.000.850.001.000.00-1030151.76%
PCLN170818C021875002017-08-11 5:08PM EDT2,187.509.500.000.950.00-3131151.61%
PCLN170818C021900002017-08-11 10:01AM EDT2,190.000.770.001.30-8.46-91.66%1030158.59%
PCLN170818C021950002017-08-11 5:08PM EDT2,195.000.740.001.250.00-1010159.47%
PCLN170818C022000002017-08-14 1:49PM EDT2,200.000.260.000.200.00-5232131.45%
PCLN170818C022025002017-08-11 5:08PM EDT2,202.503.800.001.150.00-55160.16%
PCLN170818C022050002017-08-11 5:08PM EDT2,205.006.000.001.050.00-11159.08%
PCLN170818C022100002017-08-14 1:49PM EDT2,210.000.220.001.000.00-5103159.77%
PCLN170818C022125002017-08-11 5:08PM EDT2,212.500.850.000.900.00-11158.50%
PCLN170818C022150002017-08-11 5:08PM EDT2,215.005.900.001.050.00-11162.30%
PCLN170818C022175002017-08-11 5:08PM EDT2,217.504.900.001.000.00-44162.11%
PCLN170818C022200002017-08-10 11:52AM EDT2,220.000.090.000.100.00-131128.52%
PCLN170818C022225002017-08-11 5:08PM EDT2,222.504.600.001.400.00-22170.80%
PCLN170818C022250002017-08-11 5:08PM EDT2,225.000.570.001.000.00-25164.45%
PCLN170818C022300002017-08-15 9:37AM EDT2,230.000.050.000.050.00-197124.22%
PCLN170818C022400002017-08-09 9:30AM EDT2,240.000.640.001.200.00-115172.95%
PCLN170818C022425002017-08-08 11:42AM EDT2,242.503.900.001.550.00-56179.59%
PCLN170818C022500002017-08-10 9:56AM EDT2,250.000.100.000.950.00-186171.09%
PCLN170818C022600002017-08-08 2:31PM EDT2,260.002.900.000.900.00-13173.05%
PCLN170818C022675002017-08-11 5:08PM EDT2,267.502.360.000.050.00-11132.81%
PCLN170818C022700002017-08-10 12:39PM EDT2,270.000.100.001.050.00-15179.30%
PCLN170818C022800002017-08-04 11:46AM EDT2,280.001.620.003.00+0.54+50.00%523209.91%
PCLN170818C022900002017-08-08 3:32PM EDT2,290.001.690.001.000.00-420184.28%
PCLN170818C023000002017-08-16 10:48AM EDT2,300.000.600.000.350.00-167166.99%
PCLN170818C023100002017-07-28 11:58PM EDT2,310.001.950.002.300.00-11211.72%
PCLN170818C023150002017-08-11 5:08PM EDT2,315.000.850.001.250.00-104102196.92%
PCLN170818C023200002017-08-08 3:30PM EDT2,320.000.510.000.900.00-164152190.72%
PCLN170818C023300002017-08-04 11:46AM EDT2,330.000.720.002.65-0.83-53.55%52222.41%
PCLN170818C023500002017-08-04 11:48AM EDT2,350.000.410.002.75-0.89-68.46%8107229.98%
PCLN170818C023600002017-07-21 11:51PM EDT2,360.001.000.004.000.00-21246.29%
PCLN170818C023700002017-07-28 10:40AM EDT2,370.001.000.001.50-0.20-16.67%12217.97%
PCLN170818C023800002017-07-28 12:32PM EDT2,380.001.100.001.50-0.15-12.00%25220.90%
PCLN170818C023900002017-07-28 12:07PM EDT2,390.001.000.001.45-0.05-4.76%13222.85%
PCLN170818C024000002017-08-04 2:06PM EDT2,400.000.300.002.50-0.70-70.00%43242.33%
PCLN170818C024200002017-07-28 11:58PM EDT2,420.001.000.001.200.00-10226.27%
PCLN170818C025000002017-08-11 5:08PM EDT2,500.000.300.000.900.00-22240.23%
PCLN170818C027000002017-08-11 5:08PM EDT2,700.000.090.000.650.00-33280.08%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170818P013000002017-08-10 12:22PM EDT1,300.000.040.000.100.00-10123207.03%
PCLN170818P013100002017-08-09 10:13AM EDT1,310.000.300.000.300.00-340223.83%
PCLN170818P013200002017-08-09 10:25AM EDT1,320.000.300.000.050.00-411187.50%
PCLN170818P013400002017-06-02 11:54PM EDT1,340.001.750.004.800.00-11297.46%
PCLN170818P013500002017-08-11 10:22AM EDT1,350.000.010.000.10-0.09-90.00%1535185.16%
PCLN170818P013600002017-06-30 11:57PM EDT1,360.001.050.002.300.00-11254.54%
PCLN170818P013700002017-08-07 12:20PM EDT1,370.000.100.002.100.00-719245.65%
PCLN170818P013800002017-07-18 2:44PM EDT1,380.000.460.002.700.00-459248.88%
PCLN170818P013900002017-08-17 3:31PM EDT1,390.000.250.000.000.00-1050.00%
PCLN170818P014000002017-08-17 10:14AM EDT1,400.000.050.000.000.00-1050.00%
PCLN170818P014100002017-07-18 1:20PM EDT1,410.000.500.103.400.00-433241.16%
PCLN170818P014200002017-08-16 3:55PM EDT1,420.000.310.000.700.00-16189.06%
PCLN170818P014300002017-06-02 11:54PM EDT1,430.005.100.652.600.00-11226.81%
PCLN170818P014500002017-08-14 10:13AM EDT1,450.000.050.000.550.00-3101169.73%
PCLN170818P014700002017-08-11 10:20AM EDT1,470.000.270.001.45+0.07+35.00%35180.96%
PCLN170818P014800002017-08-11 10:22AM EDT1,480.000.310.001.45-2.34-88.30%34175.78%
PCLN170818P015000002017-08-14 9:34AM EDT1,500.000.100.000.550.00-1116146.39%
PCLN170818P015100002017-08-14 10:27AM EDT1,510.000.050.000.650.00-39144.63%
PCLN170818P015400002017-08-14 2:03PM EDT1,540.000.050.000.450.00-262256125.10%
PCLN170818P015500002017-08-14 3:45PM EDT1,550.000.140.000.050.00-139697.66%
PCLN170818P015600002017-08-14 10:23AM EDT1,560.000.100.000.100.00-13699.61%
PCLN170818P015700002017-07-28 2:19PM EDT1,570.000.600.000.65-0.10-14.29%821116.89%
PCLN170818P015800002017-07-26 11:37AM EDT1,580.000.500.001.550.00-1026126.61%
PCLN170818P016000002017-08-17 3:49PM EDT1,600.000.060.000.000.00-30050.00%
PCLN170818P016100002017-08-08 10:09AM EDT1,610.000.150.001.200.00-214107.37%
PCLN170818P016200002017-07-21 2:30PM EDT1,620.001.400.004.30-0.55-28.21%229127.37%
PCLN170818P016300002017-08-10 10:34AM EDT1,630.001.080.002.000.00-1023105.86%
PCLN170818P016400002017-08-14 3:56PM EDT1,640.000.050.000.450.00-2110881.15%
PCLN170818P016500002017-08-17 3:21PM EDT1,650.000.100.000.000.00-78025.00%
PCLN170818P016600002017-08-15 9:55AM EDT1,660.000.050.000.650.00-62976.07%
PCLN170818P016700002017-08-14 12:57PM EDT1,670.000.200.000.500.00-1611869.04%
PCLN170818P016800002017-08-15 3:56PM EDT1,680.000.100.050.550.00-3119566.31%
PCLN170818P016900002017-08-11 11:33AM EDT1,690.001.130.002.00-0.10-8.13%138374.90%
PCLN170818P017000002017-08-17 2:49PM EDT1,700.000.230.000.000.00-19025.00%
PCLN170818P017050002017-08-11 9:33AM EDT1,705.001.800.001.85+1.11+160.87%12966.09%
PCLN170818P017100002017-08-11 3:30PM EDT1,710.001.150.051.35+0.19+19.79%65560.40%
PCLN170818P017150002017-08-11 11:29AM EDT1,715.001.540.152.35+0.49+46.67%12364.59%
PCLN170818P017200002017-08-14 3:35PM EDT1,720.000.250.000.900.00-1111251.37%
PCLN170818P017225002017-08-11 5:11PM EDT1,722.501.250.202.350.00-2060.74%
PCLN170818P017250002017-08-11 3:35PM EDT1,725.001.490.052.50-0.11-6.88%1222659.38%
PCLN170818P017300002017-08-09 10:22AM EDT1,730.001.590.001.950.00-731553.56%
PCLN170818P017325002017-08-16 10:38AM EDT1,732.500.240.001.150.00-2254.03%
PCLN170818P017350002017-08-16 3:52PM EDT1,735.000.130.000.600.00-3017046.41%
PCLN170818P017400002017-08-15 12:30PM EDT1,740.000.250.050.750.00-1016245.75%
PCLN170818P017425002017-08-11 5:11PM EDT1,742.502.340.052.750.00-2050.68%
PCLN170818P017450002017-08-10 3:37PM EDT1,745.003.700.052.750.00-35258.40%
PCLN170818P017500002017-08-17 3:57PM EDT1,750.000.350.000.000.00-51012.50%
PCLN170818P017550002017-08-14 11:26AM EDT1,755.000.540.000.850.00-113438.88%
PCLN170818P017575002017-08-11 5:11PM EDT1,757.503.701.052.850.00-101050.86%
PCLN170818P017600002017-08-17 3:58PM EDT1,760.000.340.000.000.00-16012.50%
PCLN170818P017625002017-08-11 5:11PM EDT1,762.503.950.353.100.00-101348.80%
PCLN170818P017650002017-08-17 3:27PM EDT1,765.000.550.000.000.00-3012.50%
PCLN170818P017675002017-08-14 9:44AM EDT1,767.501.000.000.850.00-209432.03%
PCLN170818P017700002017-08-17 2:58PM EDT1,770.000.600.000.000.00-88012.50%
PCLN170818P017725002017-08-17 1:07PM EDT1,772.500.950.000.000.00-1012.50%
PCLN170818P017750002017-08-17 3:58PM EDT1,775.000.850.000.000.00-506.25%
PCLN170818P017775002017-08-17 11:06AM EDT1,777.500.500.000.000.00-106.25%
PCLN170818P017800002017-08-17 3:56PM EDT1,780.001.000.000.000.00-16906.25%
PCLN170818P017825002017-08-16 10:38AM EDT1,782.500.440.002.000.00-29529.92%
PCLN170818P017850002017-08-17 3:55PM EDT1,785.001.300.000.000.00-8106.25%
PCLN170818P017875002017-08-17 3:59PM EDT1,787.501.850.000.000.00-4506.25%
PCLN170818P017900002017-08-17 3:59PM EDT1,790.001.950.000.000.00-35506.25%
PCLN170818P017925002017-08-17 3:59PM EDT1,792.502.470.000.000.00-606.25%
PCLN170818P017950002017-08-17 3:59PM EDT1,795.002.800.000.000.00-15903.13%
PCLN170818P017975002017-08-17 3:59PM EDT1,797.503.170.000.000.00-2103.13%
PCLN170818P018000002017-08-17 3:59PM EDT1,800.004.000.000.000.00-79503.13%
PCLN170818P018050002017-08-17 3:59PM EDT1,805.004.800.000.000.00-21701.56%
PCLN170818P018075002017-08-17 3:59PM EDT1,807.505.700.000.000.00-8601.56%
PCLN170818P018100002017-08-17 3:59PM EDT1,810.006.450.000.000.00-17200.78%
PCLN170818P018125002017-08-17 3:59PM EDT1,812.508.000.000.000.00-9400.20%
PCLN170818P018150002017-08-17 3:59PM EDT1,815.009.200.000.000.00-37200.00%
PCLN170818P018175002017-08-17 3:59PM EDT1,817.5010.500.000.000.00-10000.00%
PCLN170818P018200002017-08-17 3:59PM EDT1,820.0011.470.000.000.00-66400.00%
PCLN170818P018225002017-08-17 2:18PM EDT1,822.509.590.000.000.00-8400.00%
PCLN170818P018250002017-08-17 3:59PM EDT1,825.0015.400.000.000.00-50700.00%
PCLN170818P018275002017-08-17 3:59PM EDT1,827.5017.130.000.000.00-12400.00%
PCLN170818P018300002017-08-17 3:56PM EDT1,830.0017.000.000.000.00-72800.00%
PCLN170818P018325002017-08-17 3:59PM EDT1,832.5019.780.000.000.00-4900.00%
PCLN170818P018350002017-08-17 3:57PM EDT1,835.0021.770.000.000.00-25100.00%
PCLN170818P018375002017-08-17 3:59PM EDT1,837.5024.370.000.000.00-10800.00%
PCLN170818P018400002017-08-17 3:47PM EDT1,840.0026.200.000.000.00-26400.00%
PCLN170818P018425002017-08-17 3:59PM EDT1,842.5029.020.000.000.00-5900.00%
PCLN170818P018450002017-08-17 3:43PM EDT1,845.0030.100.000.000.00-26200.00%
PCLN170818P018475002017-08-17 3:16PM EDT1,847.5031.600.000.000.00-5100.00%
PCLN170818P018500002017-08-17 3:59PM EDT1,850.0036.500.000.000.00-30500.00%
PCLN170818P018525002017-08-17 2:37PM EDT1,852.5032.380.000.000.00-4000.00%
PCLN170818P018550002017-08-17 3:59PM EDT1,855.0042.500.000.000.00-23200.00%
PCLN170818P018575002017-08-17 3:39PM EDT1,857.5043.000.000.000.00-1500.00%
PCLN170818P018600002017-08-17 3:58PM EDT1,860.0046.090.000.000.00-9700.00%
PCLN170818P018625002017-08-17 1:27PM EDT1,862.5043.300.000.000.00-200.00%
PCLN170818P018650002017-08-17 3:48PM EDT1,865.0051.150.000.000.00-3700.00%
PCLN170818P018675002017-08-17 11:40AM EDT1,867.5031.680.000.000.00-400.00%
PCLN170818P018700002017-08-17 3:58PM EDT1,870.0055.970.000.000.00-3300.00%
PCLN170818P018725002017-08-17 2:46PM EDT1,872.5053.380.000.000.00-3000.00%
PCLN170818P018750002017-08-17 3:40PM EDT1,875.0061.500.000.000.00-2400.00%
PCLN170818P018775002017-08-17 10:06AM EDT1,877.5031.820.000.000.00-200.00%
PCLN170818P018800002017-08-17 3:51PM EDT1,880.0064.000.000.000.00-6400.00%
PCLN170818P018825002017-08-17 1:02PM EDT1,882.5058.380.000.000.00-5300.00%
PCLN170818P018850002017-08-17 1:24PM EDT1,885.0065.880.000.000.00-1100.00%
PCLN170818P018875002017-08-17 11:59AM EDT1,887.5053.050.000.000.00-500.00%
PCLN170818P018900002017-08-17 10:42AM EDT1,890.0053.550.000.000.00-4100.00%
PCLN170818P018925002017-08-17 1:11PM EDT1,892.5071.000.000.000.00-700.00%
PCLN170818P018950002017-08-17 3:48PM EDT1,895.0081.010.000.000.00-6100.00%
PCLN170818P018975002017-08-15 3:11PM EDT1,897.5029.0083.5088.000.00-13454.35%
PCLN170818P019000002017-08-17 3:21PM EDT1,900.0084.270.000.000.00-6100.00%
PCLN170818P019025002017-08-11 5:11PM EDT1,902.5046.8848.0053.00+0.98+2.14%1230.00%
PCLN170818P019050002017-08-17 1:19PM EDT1,905.0083.940.000.000.00-10600.00%
PCLN170818P019075002017-08-11 5:11PM EDT1,907.5036.2052.0057.000.00-200.00%
PCLN170818P019100002017-08-17 1:36PM EDT1,910.0087.350.000.000.00-12000.00%
PCLN170818P019125002017-08-11 5:11PM EDT1,912.5044.0056.5061.500.00-210.00%
PCLN170818P019150002017-08-17 1:35PM EDT1,915.0093.070.000.000.00-200.00%
PCLN170818P019175002017-08-11 5:11PM EDT1,917.5070.4061.5066.200.00-200.00%
PCLN170818P019200002017-08-17 10:31AM EDT1,920.0083.000.000.000.00-100.00%
PCLN170818P019225002017-08-15 10:25AM EDT1,922.5058.40108.00113.000.00-41063.55%
PCLN170818P019250002017-08-17 1:02PM EDT1,925.00101.480.000.000.00-700.00%
PCLN170818P019275002017-08-15 11:47AM EDT1,927.5064.85113.00118.000.00-101365.82%
PCLN170818P019300002017-08-17 3:31PM EDT1,930.00113.290.000.000.00-1500.00%
PCLN170818P019325002017-08-07 1:38PM EDT1,932.5013.3967.0072.00-0.71-5.04%450.00%
PCLN170818P019350002017-08-17 12:49PM EDT1,935.00107.650.000.000.00-700.00%
PCLN170818P019400002017-08-17 2:32PM EDT1,940.00119.060.000.000.00-500.00%
PCLN170818P019450002017-08-09 9:30AM EDT1,945.0046.0088.0093.000.00-5100.00%
PCLN170818P019475002017-08-17 11:00AM EDT1,947.50112.740.000.000.00-100.00%
PCLN170818P019500002017-08-17 2:32PM EDT1,950.00129.090.000.000.00-1300.00%
PCLN170818P019525002017-08-16 1:41PM EDT1,952.5093.03138.00143.000.00-1176.88%
PCLN170818P019550002017-08-11 5:11PM EDT1,955.00102.3398.00102.600.00-490.00%
PCLN170818P019575002017-08-11 5:11PM EDT1,957.5077.55100.50105.500.00-120.00%
PCLN170818P019600002017-08-17 10:25AM EDT1,960.00125.600.000.000.00-100.00%
PCLN170818P019625002017-08-14 12:57PM EDT1,962.5094.23148.00153.000.00-1281.20%
PCLN170818P019650002017-08-16 12:33PM EDT1,965.00103.26150.50154.300.00-2470.85%
PCLN170818P019675002017-08-10 11:33AM EDT1,967.5091.99110.50115.500.00-20200.00%
PCLN170818P019700002017-08-15 10:51AM EDT1,970.00103.65155.50160.500.00-8484.40%
PCLN170818P019725002017-08-16 11:45AM EDT1,972.50114.10158.50163.000.00-102988.94%
PCLN170818P019750002017-08-15 2:25PM EDT1,975.00110.99160.50165.500.00-1086.50%
PCLN170818P019775002017-08-08 10:50AM EDT1,977.5022.70120.50125.500.00-240.00%
PCLN170818P019800002017-08-17 3:49PM EDT1,980.00166.500.000.000.00-1100.00%
PCLN170818P019825002017-08-17 3:49PM EDT1,982.50169.000.000.000.00-100.00%
PCLN170818P019850002017-08-09 10:38AM EDT1,985.00102.86128.00133.000.00-7150.00%
PCLN170818P019875002017-08-08 3:59PM EDT1,987.5023.70130.50135.500.00-15160.00%
PCLN170818P019900002017-08-11 2:35PM EDT1,990.00132.94133.00138.00+9.66+7.84%23670.00%
PCLN170818P019925002017-08-01 10:24AM EDT1,992.5035.8031.9034.800.00-140.00%
PCLN170818P019950002017-08-11 3:31PM EDT1,995.00145.20138.00142.50+9.99+7.39%2190.00%
PCLN170818P019975002017-08-09 10:25AM EDT1,997.50115.96140.50145.500.00-1100.00%
PCLN170818P020000002017-08-17 10:25AM EDT2,000.00165.450.000.000.00-100.00%
PCLN170818P020025002017-08-17 9:30AM EDT2,002.50145.500.000.000.00-100.00%
PCLN170818P020050002017-08-11 9:43AM EDT2,005.00143.00148.00152.60+118.40+481.30%150.00%
PCLN170818P020075002017-08-07 10:14AM EDT2,007.5035.0029.3034.00-10.50-23.08%240.00%
PCLN170818P020100002017-08-17 9:41AM EDT2,010.00161.000.000.000.00-200.00%
PCLN170818P020125002017-08-08 10:58AM EDT2,012.5035.40155.50160.500.00-430.00%
PCLN170818P020150002017-08-17 11:09AM EDT2,015.00171.430.000.000.00-700.00%
PCLN170818P020175002017-08-09 10:29AM EDT2,017.50140.00160.50165.500.00-230.00%
PCLN170818P020200002017-08-14 10:15AM EDT2,020.00153.00205.50209.300.00-51691.21%
PCLN170818P020225002017-08-15 9:35AM EDT2,022.50141.03208.00211.800.00-2392.09%
PCLN170818P020250002017-08-10 10:01AM EDT2,025.00136.65168.00173.000.00-1180.00%
PCLN170818P020275002017-08-10 10:01AM EDT2,027.50139.20170.50175.500.00-140.00%
PCLN170818P020300002017-08-16 3:46PM EDT2,030.00174.37215.50219.300.00-13594.78%
PCLN170818P020325002017-08-17 12:10PM EDT2,032.50200.330.000.000.00-100.00%
PCLN170818P020350002017-08-17 12:10PM EDT2,035.00202.820.000.000.00-100.00%
PCLN170818P020375002017-08-09 2:23PM EDT2,037.50146.64180.50185.500.00-110.00%
PCLN170818P020400002017-08-15 3:38PM EDT2,040.00174.32225.50229.300.00-14998.34%
PCLN170818P020425002017-08-11 3:19PM EDT2,042.50192.97185.50190.50+51.67+36.57%1130.00%
PCLN170818P020450002017-08-14 9:48AM EDT2,045.00182.50230.50234.300.00-12100.10%
PCLN170818P020475002017-08-09 2:23PM EDT2,047.50156.64190.50195.500.00-310.00%
PCLN170818P020500002017-08-17 12:05PM EDT2,050.00215.500.000.000.00-100.00%
PCLN170818P020525002017-08-11 5:11PM EDT2,052.50178.18195.50200.500.00-100.00%
PCLN170818P020550002017-08-14 10:09AM EDT2,055.00188.25240.50244.300.00-111103.61%
PCLN170818P020575002017-08-14 12:32PM EDT2,057.50191.00243.00246.800.00-203104.44%
PCLN170818P020600002017-08-09 2:30PM EDT2,060.00178.00203.00208.000.00-860.00%
PCLN170818P020650002017-08-08 3:40PM EDT2,065.0058.30208.00213.000.00-20210.00%
PCLN170818P020700002017-08-14 9:30AM EDT2,070.00200.70255.50259.300.00-12108.79%
PCLN170818P020800002017-08-04 10:08AM EDT2,080.0076.2172.5077.00-5.15-6.33%2130.00%
PCLN170818P020900002017-08-14 9:31AM EDT2,090.00219.40275.50279.300.00-11115.53%
PCLN170818P020950002017-08-11 5:11PM EDT2,095.00219.78238.00243.000.00-100.00%
PCLN170818P021000002017-08-11 9:33AM EDT2,100.00241.28243.00247.70+14.54+6.41%290.00%
PCLN170818P021100002017-08-09 11:56AM EDT2,110.00219.10253.00258.000.00-240.00%
PCLN170818P021150002017-08-11 5:11PM EDT2,115.00231.00258.00263.000.00-100.00%
PCLN170818P021200002017-08-07 12:54PM EDT2,120.00103.5692.0097.00-13.66-11.65%110.00%
PCLN170818P021300002017-08-09 11:56AM EDT2,130.00239.00273.00278.000.00-12100.00%
PCLN170818P021400002017-07-31 9:32AM EDT2,140.00126.37120.00125.00-0.18-0.14%220.00%
PCLN170818P021500002017-08-04 11:47AM EDT2,150.00131.49125.00130.00-8.14-5.83%120.00%
PCLN170818P021600002017-07-28 11:46PM EDT2,160.00143.64140.40148.800.00-660.00%
PCLN170818P021750002017-08-11 5:11PM EDT2,175.00306.00318.00322.500.00-200.00%
PCLN170818P021900002017-08-08 1:45PM EDT2,190.00140.32333.00338.000.00-400.00%
PCLN170818P022700002017-07-07 11:47PM EDT2,270.00422.60348.50353.500.00-110.00%
PCLN170818P023400002017-08-11 5:11PM EDT2,340.00469.40482.60487.000.00-400.00%
PCLN170818P023600002017-08-08 9:36AM EDT2,360.00311.20503.00508.000.00-110.00%
PCLN170818P026200002017-08-18 4:01AM EDT2,620.00773.500.000.000.00-100.00%