U.S. Markets close in 2 hrs 17 mins

The Priceline Group Inc. (PCLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,822.09-33.63 (-1.81%)
As of 1:42PM 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 EDT1,600.00263.00259.00264.000.00-1050.29%
PCLN170929C016600002017-08-11 5:09PM EDT1,660.00206.00201.50206.500.00-1044.18%
PCLN170929C017400002017-08-11 5:09PM EDT1,740.00128.00130.50135.500.00-1035.88%
PCLN170929C017700002017-08-17 1:20PM EDT1,770.00106.2075.5080.000.00-3319.97%
PCLN170929C017900002017-08-17 1:20PM EDT1,790.0075.0562.6067.000.00-1619.71%
PCLN170929C018000002017-08-17 1:20PM EDT1,800.0083.1256.4060.500.00-2219.40%
PCLN170929C018100002017-08-17 1:20PM EDT1,810.0054.4350.8055.000.00-24419.37%
PCLN170929C018200002017-08-17 1:20PM EDT1,820.0047.0046.0049.300.00-64419.13%
PCLN170929C018400002017-08-17 1:20PM EDT1,840.0044.0035.3037.800.00-2218.22%
PCLN170929C018500002017-08-17 12:55PM EDT1,850.0033.8431.1033.40-18.96-35.91%21218.09%
PCLN170929C018600002017-08-17 12:51PM EDT1,860.0028.1027.6029.60-30.90-52.37%3518.08%
PCLN170929C018700002017-08-11 5:09PM EDT1,870.0046.7043.0048.000.00-3027.12%
PCLN170929C018725002017-08-17 1:20PM EDT1,872.5046.5022.3024.700.00-2217.80%
PCLN170929C018775002017-08-11 5:09PM EDT1,877.5053.5639.5044.000.00-3326.61%
PCLN170929C018800002017-08-11 5:09PM EDT1,880.0048.6038.5043.000.00-1126.56%
PCLN170929C018925002017-08-17 1:20PM EDT1,892.5037.7016.8018.900.00-1117.78%
PCLN170929C019000002017-08-17 12:55PM EDT1,900.0016.4615.1017.00-11.77-41.69%3817.77%
PCLN170929C019050002017-08-11 5:09PM EDT1,905.0036.0328.5033.000.00-101025.73%
PCLN170929C019075002017-08-11 5:09PM EDT1,907.5034.9427.5032.000.00-101025.61%
PCLN170929C019100002017-08-14 10:23AM EDT1,910.0031.0012.1014.800.00-1917.80%
PCLN170929C019150002017-08-17 12:55PM EDT1,915.0013.2011.2014.00-17.91-57.57%1117.93%
PCLN170929C019200002017-08-17 10:39AM EDT1,920.0014.8610.5013.00-8.64-36.77%1317.92%
PCLN170929C019250002017-08-17 11:10AM EDT1,925.0013.489.7012.10-12.49-48.09%3417.94%
PCLN170929C019300002017-08-16 12:20PM EDT1,930.0016.708.7011.400.00-1018.04%
PCLN170929C019400002017-08-17 10:39AM EDT1,940.009.706.909.90-10.85-52.80%1118.11%
PCLN170929C019500002017-08-16 2:52PM EDT1,950.0011.045.608.600.00-1218.19%
PCLN170929C019600002017-08-11 5:09PM EDT1,960.0015.5313.1017.300.00-6024.43%
PCLN170929C019700002017-08-15 12:52PM EDT1,970.0010.163.106.500.00-3118.40%
PCLN170929C019800002017-08-17 11:10AM EDT1,980.005.402.255.70-2.90-34.94%51218.56%
PCLN170929C019900002017-08-17 9:41AM EDT1,990.005.061.104.70-1.94-27.71%3418.44%
PCLN170929C020000002017-08-16 3:48PM EDT2,000.004.101.004.500.00-2619.01%
PCLN170929C020100002017-08-17 12:13PM EDT2,010.002.130.653.80-2.89-57.57%1718.99%
PCLN170929C020200002017-08-17 1:20PM EDT2,020.001.490.353.200.00-4418.99%
PCLN170929C020300002017-08-17 11:52AM EDT2,030.003.330.403.00-2.09-38.56%2219.43%
PCLN170929C020400002017-08-17 9:57AM EDT2,040.001.500.252.80-1.30-46.43%15319.83%
PCLN170929C020600002017-08-17 1:20PM EDT2,060.001.570.052.700.00-4421.02%
PCLN170929C021000002017-08-17 1:20PM EDT2,100.001.700.151.950.00-101022.23%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170929P016000002017-08-17 9:30AM EDT1,600.001.600.453.50-0.45-21.95%11623.81%
PCLN170929P016500002017-08-17 12:59PM EDT1,650.004.252.606.20-1.43-25.18%1122.15%
PCLN170929P017000002017-08-17 1:23PM EDT1,700.005.658.1011.800.00-1121.06%
PCLN170929P017100002017-08-17 1:23PM EDT1,710.006.439.0013.000.00-1120.62%
PCLN170929P017200002017-08-17 1:23PM EDT1,720.008.4011.0014.800.00-5520.46%
PCLN170929P017300002017-08-17 10:59AM EDT1,730.0011.3612.6016.60+3.31+41.12%2620.19%
PCLN170929P017500002017-08-17 1:23PM EDT1,750.0010.5017.1020.700.00-202019.59%
PCLN170929P017600002017-08-17 1:08PM EDT1,760.0012.7820.0022.700.00-2119.12%
PCLN170929P017700002017-08-17 1:23PM EDT1,770.0014.3022.6026.300.00-12119.27%
PCLN170929P017800002017-08-15 9:56AM EDT1,780.0015.5026.0029.400.00-1119.05%
PCLN170929P017900002017-08-17 1:23PM EDT1,790.0018.3429.5032.700.00-4418.80%
PCLN170929P018000002017-08-17 10:29AM EDT1,800.0029.0533.1036.50+8.55+41.71%11418.63%
PCLN170929P018100002017-08-17 1:23PM EDT1,810.0021.9037.0040.600.00-1118.45%
PCLN170929P018300002017-08-17 1:23PM EDT1,830.0039.5047.0051.400.00-9118.72%
PCLN170929P018400002017-08-17 10:19AM EDT1,840.0044.5952.0056.90+8.53+23.66%12018.70%
PCLN170929P018500002017-08-17 10:10AM EDT1,850.0043.3057.5063.00+6.15+16.55%72018.79%
PCLN170929P018575002017-08-17 12:19PM EDT1,857.5060.4062.5067.00+18.35+43.64%11518.53%
PCLN170929P018600002017-08-14 2:26PM EDT1,860.0039.7564.0068.900.00-2318.66%
PCLN170929P018625002017-08-11 5:12PM EDT1,862.5054.1250.0054.500.00-5511.79%
PCLN170929P018650002017-08-11 5:12PM EDT1,865.0045.6751.5056.000.00-1111.66%
PCLN170929P018700002017-08-17 1:23PM EDT1,870.0073.0070.6075.20+24.30+49.90%10818.57%
PCLN170929P018750002017-08-17 9:51AM EDT1,875.0054.0074.0078.00+10.00+22.73%1318.32%
PCLN170929P018975002017-08-15 11:03AM EDT1,897.5058.5590.0094.500.00-111118.49%
PCLN170929P019000002017-08-17 10:21AM EDT1,900.0082.3092.0096.50+23.61+40.23%11418.55%
PCLN170929P019200002017-08-17 1:23PM EDT1,920.00104.38108.00112.500.00-2318.79%
PCLN170929P019300002017-08-17 1:23PM EDT1,930.0087.62116.00120.500.00-2018.74%
PCLN170929P019400002017-08-17 1:23PM EDT1,940.00104.49125.00129.500.00-1219.16%
PCLN170929P019600002017-08-17 1:23PM EDT1,960.00110.96142.50146.800.00-1019.32%
PCLN170929P020400002017-08-17 1:23PM EDT2,040.00177.13218.50224.000.00-202023.64%