U.S. Markets closed

The Priceline Group Inc. (PCLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,825.92-3.63 (-0.20%)
At close: 4:00PM EDT

1,825.92 0.00 (0.00%)
After hours: 4:38PM 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 EDT1,520.00329.13304.00309.000.00-1177.93%
PCLN170929C015300002017-09-15 11:55PM EDT1,530.00338.95294.50299.500.00-1182.50%
PCLN170929C015775002017-09-26 5:27PM EDT1,577.50250.50247.00252.000.00-2270.12%
PCLN170929C016000002017-08-11 5:09PM EDT1,600.00263.00224.50229.500.00-1164.28%
PCLN170929C016400002017-09-01 11:46PM EDT1,640.00223.00184.50189.500.00-1153.97%
PCLN170929C016500002017-08-22 12:13PM EDT1,650.00173.10174.50179.500.00-2251.39%
PCLN170929C016600002017-08-11 5:09PM EDT1,660.00206.00164.50169.500.00-1162.07%
PCLN170929C016700002017-09-19 11:29AM EDT1,670.00178.30154.50159.500.00-1359.01%
PCLN170929C016800002017-09-01 11:46PM EDT1,680.00184.00144.50149.500.00-1155.94%
PCLN170929C017000002017-09-22 3:30PM EDT1,700.00162.50124.50129.500.00-1149.76%
PCLN170929C017300002017-08-25 11:48PM EDT1,730.00104.3995.00100.000.00-1141.82%
PCLN170929C017400002017-09-25 10:09AM EDT1,740.00101.5085.0090.000.00-2338.54%
PCLN170929C017500002017-09-26 5:27PM EDT1,750.0083.7775.0080.000.00-2035.22%
PCLN170929C017525002017-09-26 5:27PM EDT1,752.5081.2272.5077.500.00-2034.38%
PCLN170929C017600002017-09-26 9:31AM EDT1,760.0077.5065.5070.50-5.40-6.51%1033.05%
PCLN170929C017625002017-09-26 5:27PM EDT1,762.5066.5063.0068.000.00-1132.18%
PCLN170929C017650002017-09-22 11:52PM EDT1,765.0094.0060.5065.500.00-1131.30%
PCLN170929C017700002017-09-26 12:00PM EDT1,770.0058.9555.5060.50+7.05+13.58%2529.54%
PCLN170929C017750002017-09-26 5:27PM EDT1,775.0046.9251.0056.000.00-1128.80%
PCLN170929C017775002017-09-26 5:27PM EDT1,777.5044.7748.5053.500.00-1127.88%
PCLN170929C017800002017-09-26 12:57PM EDT1,780.0054.5046.0051.00+9.50+21.11%51526.94%
PCLN170929C017875002017-09-26 5:27PM EDT1,787.5044.7039.0043.000.00-1123.15%
PCLN170929C017900002017-09-26 12:00PM EDT1,790.0040.5536.6040.70+5.05+14.23%3622.58%
PCLN170929C017950002017-09-26 5:27PM EDT1,795.0032.2032.1036.300.00-2321.70%
PCLN170929C017975002017-09-26 5:27PM EDT1,797.5036.9030.0034.300.00-1421.54%
PCLN170929C018000002017-09-26 2:20PM EDT1,800.0040.1028.0032.00+8.70+27.71%73620.82%
PCLN170929C018075002017-09-26 5:27PM EDT1,807.5019.7022.1026.000.00-2219.81%
PCLN170929C018100002017-09-26 1:55PM EDT1,810.0031.0020.5024.90+7.00+29.17%188120.64%
PCLN170929C018125002017-09-26 12:06PM EDT1,812.5023.8019.0022.20+2.30+10.70%81319.10%
PCLN170929C018150002017-09-26 1:35PM EDT1,815.0027.5017.2020.50+3.90+16.53%217418.92%
PCLN170929C018175002017-09-26 3:59PM EDT1,817.5017.0015.8019.00-4.20-19.81%102118.92%
PCLN170929C018200002017-09-26 3:56PM EDT1,820.0015.2213.9017.50-6.11-28.65%649718.84%
PCLN170929C018225002017-09-26 3:58PM EDT1,822.5014.5312.4015.10-5.38-27.02%136217.48%
PCLN170929C018250002017-09-26 1:47PM EDT1,825.0021.2712.3013.80+2.57+13.74%2910317.49%
PCLN170929C018275002017-09-26 1:15PM EDT1,827.5020.0010.0012.90+4.20+26.58%21917.92%
PCLN170929C018300002017-09-26 3:45PM EDT1,830.0011.509.1012.20-3.67-24.19%25010918.53%
PCLN170929C018325002017-09-26 5:27PM EDT1,832.5014.507.8011.100.00-13218.52%
PCLN170929C018350002017-09-26 3:56PM EDT1,835.007.706.509.70-5.30-40.77%906718.01%
PCLN170929C018375002017-09-26 5:27PM EDT1,837.506.506.008.900.00-331718.21%
PCLN170929C018400002017-09-26 3:57PM EDT1,840.005.605.307.10-4.90-46.67%13216016.90%
PCLN170929C018425002017-09-26 3:55PM EDT1,842.505.324.007.00-0.97-15.42%29917.92%
PCLN170929C018450002017-09-26 3:58PM EDT1,845.004.504.406.20-4.50-50.00%394417.84%
PCLN170929C018475002017-09-26 1:53PM EDT1,847.507.802.606.00+1.80+30.00%72018.60%
PCLN170929C018500002017-09-26 3:54PM EDT1,850.003.402.105.00-3.90-53.42%36512918.02%
PCLN170929C018525002017-09-26 3:56PM EDT1,852.502.722.305.30-1.28-32.00%281419.51%
PCLN170929C018550002017-09-26 3:53PM EDT1,855.002.502.202.95-3.30-56.90%346016.19%
PCLN170929C018575002017-09-26 1:36PM EDT1,857.503.751.302.60+0.60+19.05%245016.31%
PCLN170929C018600002017-09-26 3:59PM EDT1,860.001.801.702.00-2.74-60.35%32825815.75%
PCLN170929C018625002017-09-26 3:21PM EDT1,862.501.990.652.00-0.91-31.38%103116.54%
PCLN170929C018650002017-09-26 1:36PM EDT1,865.001.950.902.10-1.32-40.37%8916017.56%
PCLN170929C018675002017-09-26 11:18AM EDT1,867.501.850.001.80-0.45-19.57%65017.54%
PCLN170929C018700002017-09-26 3:50PM EDT1,870.001.000.001.50-1.91-65.64%15012617.40%
PCLN170929C018725002017-09-25 3:04PM EDT1,872.501.660.001.750.00-132018.86%
PCLN170929C018750002017-09-26 3:58PM EDT1,875.000.700.400.90-1.00-58.82%10911716.65%
PCLN170929C018775002017-09-26 3:32PM EDT1,877.500.630.551.05-0.73-53.68%174817.91%
PCLN170929C018800002017-09-26 2:32PM EDT1,880.000.450.050.85-1.35-75.00%8730017.72%
PCLN170929C018825002017-09-22 11:52PM EDT1,882.505.200.000.900.00-211218.57%
PCLN170929C018850002017-09-26 1:56PM EDT1,885.000.880.350.80-0.60-40.54%286918.74%
PCLN170929C018875002017-09-26 11:01AM EDT1,887.501.450.000.75+0.20+16.00%24619.10%
PCLN170929C018925002017-09-25 1:53PM EDT1,892.500.750.000.700.00-79120.03%
PCLN170929C018950002017-09-25 2:21PM EDT1,895.000.540.000.600.00-102020.03%
PCLN170929C018975002017-09-25 3:55PM EDT1,897.500.580.000.500.00-3919.95%
PCLN170929C019000002017-09-26 3:41PM EDT1,900.000.180.150.20-0.61-77.22%10945117.75%
PCLN170929C019025002017-09-25 11:03AM EDT1,902.501.000.000.500.00-111321.07%
PCLN170929C019050002017-09-26 2:56PM EDT1,905.000.200.001.45-0.40-66.67%34326.62%
PCLN170929C019075002017-09-22 12:57PM EDT1,907.501.800.001.600.00-41827.86%
PCLN170929C019100002017-09-26 3:41PM EDT1,910.000.080.000.10-0.42-84.00%6113818.02%
PCLN170929C019125002017-09-22 3:58PM EDT1,912.501.180.004.900.00-211839.04%
PCLN170929C019150002017-09-26 1:23PM EDT1,915.000.280.000.45-0.06-17.65%313823.39%
PCLN170929C019175002017-09-25 12:42PM EDT1,917.500.300.004.900.00-2340.54%
PCLN170929C019200002017-09-26 2:23PM EDT1,920.000.120.000.40-0.08-40.00%2611524.00%
PCLN170929C019225002017-09-22 11:52PM EDT1,922.501.700.004.900.00-5542.02%
PCLN170929C019250002017-09-26 12:34PM EDT1,925.000.250.004.90-0.05-16.67%33542.76%
PCLN170929C019275002017-09-15 12:09PM EDT1,927.501.770.004.900.00-11043.49%
PCLN170929C019300002017-09-26 12:34PM EDT1,930.000.190.000.30-0.11-36.67%117024.98%
PCLN170929C019350002017-09-22 11:52PM EDT1,935.001.240.004.900.00-21045.67%
PCLN170929C019375002017-09-22 11:52PM EDT1,937.501.430.004.900.00-2246.38%
PCLN170929C019400002017-09-25 1:13PM EDT1,940.000.330.000.300.00-192926.95%
PCLN170929C019425002017-09-26 9:46AM EDT1,942.500.830.004.90-0.63-43.15%2247.80%
PCLN170929C019450002017-09-26 3:50PM EDT1,945.001.050.002.00-0.66-38.60%3138.90%
PCLN170929C019500002017-09-22 1:41PM EDT1,950.000.380.004.90-0.26-40.62%54149.91%
PCLN170929C019525002017-09-26 5:27PM EDT1,952.500.400.000.050.00-1123.73%
PCLN170929C019600002017-09-22 3:49PM EDT1,960.000.200.205.00-0.80-80.00%182452.96%
PCLN170929C019700002017-09-25 10:44AM EDT1,970.000.100.000.500.00-31635.17%
PCLN170929C019800002017-09-26 3:50PM EDT1,980.001.000.004.90+0.82+455.56%31958.05%
PCLN170929C019900002017-09-18 10:16AM EDT1,990.000.350.005.000.00-202551.90%
PCLN170929C020000002017-09-25 12:29PM EDT2,000.000.400.000.350.00-1010539.01%
PCLN170929C020100002017-09-13 9:51AM EDT2,010.001.480.004.900.00-5856.32%
PCLN170929C020200002017-09-01 2:43PM EDT2,020.001.470.003.000.00-2453.37%
PCLN170929C020300002017-08-17 11:52AM EDT2,030.003.330.004.900.00-2060.85%
PCLN170929C020400002017-09-26 2:23PM EDT2,040.000.170.004.90+0.12+240.00%11963.07%
PCLN170929C020500002017-09-19 1:54PM EDT2,050.000.320.005.000.00-1265.52%
PCLN170929C020600002017-08-22 9:30AM EDT2,060.001.100.004.900.00-1167.43%
PCLN170929C021000002017-09-26 10:47AM EDT2,100.000.050.000.05-1.65-97.06%601045.90%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170929P015200002017-09-25 3:26PM EDT1,520.000.100.000.050.00-15316256.25%
PCLN170929P015300002017-08-25 11:51PM EDT1,530.001.300.001.300.00-1376.68%
PCLN170929P015400002017-08-25 11:51PM EDT1,540.001.400.001.250.00-1373.80%
PCLN170929P015500002017-08-25 11:51PM EDT1,550.001.600.000.100.00-1353.91%
PCLN170929P015600002017-09-12 3:50PM EDT1,560.001.100.001.150.00-1368.12%
PCLN170929P015700002017-09-26 2:23PM EDT1,570.000.150.001.30-1.18-88.72%16266.82%
PCLN170929P015800002017-09-26 12:31PM EDT1,580.000.050.000.05-2.55-98.08%69648.05%
PCLN170929P015900002017-09-25 12:21PM EDT1,590.000.130.001.200.00-255261.23%
PCLN170929P016000002017-09-25 12:58PM EDT1,600.000.150.000.100.00-3210947.27%
PCLN170929P016100002017-09-20 9:33AM EDT1,610.000.050.002.400.00-32062.79%
PCLN170929P016200002017-09-07 9:30AM EDT1,620.009.350.001.250.00-11554.32%
PCLN170929P016300002017-08-25 11:51PM EDT1,630.002.720.001.400.00-1152.78%
PCLN170929P016400002017-09-15 2:01PM EDT1,640.000.950.003.40-0.40-29.63%101758.51%
PCLN170929P016500002017-09-25 11:21AM EDT1,650.000.300.000.500.00-53745.56%
PCLN170929P016600002017-09-15 2:01PM EDT1,660.001.050.001.300.00-101350.45%
PCLN170929P016700002017-09-15 3:34PM EDT1,670.001.390.001.250.00-14747.46%
PCLN170929P016800002017-09-21 3:32PM EDT1,680.000.150.002.500.00-101451.52%
PCLN170929P016900002017-09-26 2:23PM EDT1,690.000.400.002.30-0.20-33.33%75247.72%
PCLN170929P016925002017-09-26 5:29PM EDT1,692.500.600.001.350.00-5542.14%
PCLN170929P016975002017-09-26 5:29PM EDT1,697.500.250.000.100.00-1827.78%
PCLN170929P017000002017-09-26 1:35PM EDT1,700.000.190.000.50-0.66-77.65%17333.78%
PCLN170929P017100002017-09-25 3:53PM EDT1,710.000.600.000.850.00-3534.33%
PCLN170929P017200002017-09-26 11:29AM EDT1,720.000.920.001.30-0.08-8.00%88234.47%
PCLN170929P017275002017-09-26 5:29PM EDT1,727.501.270.001.350.00-101032.69%
PCLN170929P017300002017-09-26 3:46PM EDT1,730.000.300.001.40-0.95-76.00%15732.25%
PCLN170929P017325002017-09-26 12:18PM EDT1,732.500.450.000.65-1.55-77.50%12127.23%
PCLN170929P017400002017-09-26 12:18PM EDT1,740.000.650.000.70-1.23-65.43%128225.71%
PCLN170929P017425002017-09-26 5:29PM EDT1,742.501.540.000.750.00-2225.39%
PCLN170929P017450002017-09-26 5:29PM EDT1,745.002.110.000.750.00-4324.76%
PCLN170929P017475002017-09-26 5:29PM EDT1,747.501.900.000.800.00-4324.41%
PCLN170929P017500002017-09-26 2:00PM EDT1,750.000.450.050.85-0.70-60.87%4219424.05%
PCLN170929P017525002017-09-26 10:35AM EDT1,752.501.200.000.90-1.22-50.41%11023.67%
PCLN170929P017550002017-09-26 12:28PM EDT1,755.000.850.000.95-1.30-60.47%105623.26%
PCLN170929P017575002017-09-22 11:56PM EDT1,757.501.060.002.750.00-949429.13%
PCLN170929P017600002017-09-26 11:49AM EDT1,760.001.320.201.05-0.35-20.96%9212022.39%
PCLN170929P017625002017-09-26 5:29PM EDT1,762.501.500.251.100.00-1021.92%
PCLN170929P017650002017-09-26 3:50PM EDT1,765.000.680.352.90-1.17-63.24%18227.16%
PCLN170929P017700002017-09-26 2:50PM EDT1,770.000.810.452.90-1.51-65.09%4740325.53%
PCLN170929P017725002017-09-25 3:43PM EDT1,772.503.100.552.500.00-192323.65%
PCLN170929P017750002017-09-26 3:38PM EDT1,775.000.760.401.60-1.74-69.60%5115920.20%
PCLN170929P017775002017-09-26 1:15PM EDT1,777.501.050.751.85-3.85-78.57%24920.22%
PCLN170929P017800002017-09-26 3:58PM EDT1,780.001.601.203.50-1.55-49.21%3419623.61%
PCLN170929P017825002017-09-26 3:58PM EDT1,782.501.101.102.15-5.10-82.26%22619.48%
PCLN170929P017850002017-09-26 1:01PM EDT1,785.001.751.204.70-4.45-71.77%216024.32%
PCLN170929P017875002017-09-25 1:11PM EDT1,787.508.241.453.200.00-131220.31%
PCLN170929P017900002017-09-26 3:39PM EDT1,790.001.501.353.00-2.70-64.29%24649918.99%
PCLN170929P017925002017-09-26 5:29PM EDT1,792.502.241.853.100.00-14518.32%
PCLN170929P017950002017-09-26 3:57PM EDT1,795.003.062.003.40-1.84-37.55%276618.03%
PCLN170929P017975002017-09-26 3:57PM EDT1,797.503.462.204.30-1.74-33.46%213218.79%
PCLN170929P018000002017-09-26 3:52PM EDT1,800.003.703.204.50-4.73-56.11%31923418.15%
PCLN170929P018025002017-09-26 11:15AM EDT1,802.505.302.404.80-6.59-55.42%12417.65%
PCLN170929P018050002017-09-26 3:46PM EDT1,805.003.802.906.00-10.20-72.86%206718.53%
PCLN170929P018075002017-09-26 12:54PM EDT1,807.504.603.806.00-5.30-53.54%5111117.42%
PCLN170929P018100002017-09-26 3:56PM EDT1,810.006.204.306.60-3.80-38.00%8713317.18%
PCLN170929P018125002017-09-26 3:00PM EDT1,812.504.925.508.50-10.96-69.02%52518.71%
PCLN170929P018150002017-09-26 3:59PM EDT1,815.007.306.209.10-5.70-43.85%5910718.26%
PCLN170929P018175002017-09-26 3:58PM EDT1,817.508.106.009.40-9.75-54.62%275617.33%
PCLN170929P018200002017-09-26 3:49PM EDT1,820.007.808.0011.10-4.70-37.60%7111718.20%
PCLN170929P018225002017-09-26 3:50PM EDT1,822.509.738.5011.90-5.99-38.10%73017.78%
PCLN170929P018250002017-09-26 3:53PM EDT1,825.0011.279.7012.10-2.13-15.90%336116.47%
PCLN170929P018275002017-09-26 3:57PM EDT1,827.5013.0010.8013.10-3.00-18.75%12016.12%
PCLN170929P018300002017-09-26 3:57PM EDT1,830.0014.5012.5014.90-0.90-5.84%16613216.71%
PCLN170929P018325002017-09-26 3:53PM EDT1,832.5015.0013.6015.90-5.50-26.83%129816.14%
PCLN170929P018350002017-09-26 3:29PM EDT1,835.0013.3314.8018.20-4.87-26.76%364617.22%
PCLN170929P018375002017-09-26 3:56PM EDT1,837.5017.9516.6019.10-5.35-22.96%72516.29%
PCLN170929P018400002017-09-26 3:59PM EDT1,840.0019.7017.9020.50-2.93-12.95%4540615.92%
PCLN170929P018425002017-09-26 9:50AM EDT1,842.5020.2020.0023.10-12.80-38.79%11017.22%
PCLN170929P018450002017-09-26 1:16PM EDT1,845.0015.3021.4024.80-11.10-42.05%207817.11%
PCLN170929P018475002017-09-26 3:40PM EDT1,847.5020.2423.3027.00-16.36-44.70%11917.69%
PCLN170929P018500002017-09-26 3:59PM EDT1,850.0027.4024.7028.80-2.70-8.97%2557717.55%
PCLN170929P018525002017-09-26 3:57PM EDT1,852.5029.0026.5031.20-11.60-28.57%85118.36%
PCLN170929P018550002017-09-26 3:44PM EDT1,855.0027.7228.5033.30-8.63-23.74%29018.60%
PCLN170929P018575002017-09-26 2:56PM EDT1,857.5028.5331.1035.40-15.47-35.16%22518.78%
PCLN170929P018600002017-09-26 3:59PM EDT1,860.0035.7233.5037.50-14.88-29.41%967518.87%
PCLN170929P018625002017-09-26 9:42AM EDT1,862.5026.8435.0039.80-21.16-44.08%12119.32%
PCLN170929P018650002017-09-26 9:40AM EDT1,865.0031.0038.2042.00-19.29-38.36%510219.50%
PCLN170929P018675002017-09-26 10:36AM EDT1,867.5043.4539.5044.50-8.70-16.68%23220.31%
PCLN170929P018700002017-09-26 3:38PM EDT1,870.0039.7341.5046.50-9.83-19.83%39519.92%
PCLN170929P018725002017-09-22 1:26PM EDT1,872.5020.2044.0049.000.00-2420.69%
PCLN170929P018750002017-09-25 11:56AM EDT1,875.0055.8946.5051.500.00-55921.45%
PCLN170929P018775002017-09-26 3:07PM EDT1,877.5045.0048.5053.50-14.86-24.82%2520.81%
PCLN170929P018800002017-09-26 3:50PM EDT1,880.0052.4052.2056.40-9.15-14.87%10611722.68%
PCLN170929P018850002017-09-22 11:56PM EDT1,885.0026.8256.0061.000.00-1122.95%
PCLN170929P018875002017-09-22 10:43AM EDT1,887.5024.7058.5063.500.00-2223.65%
PCLN170929P018900002017-09-26 1:53PM EDT1,890.0054.0061.0066.00-17.49-24.46%31624.35%
PCLN170929P018950002017-09-22 1:37PM EDT1,895.0068.4066.0071.000.00-1625.72%
PCLN170929P018975002017-09-26 1:53PM EDT1,897.5061.4068.5073.50+25.22+69.71%11526.40%
PCLN170929P019000002017-09-26 3:57PM EDT1,900.0074.8171.0076.00+4.81+6.87%43627.08%
PCLN170929P019025002017-09-22 11:56PM EDT1,902.5042.5673.5078.500.00-111127.75%
PCLN170929P019050002017-09-22 11:56PM EDT1,905.0044.3776.0081.000.00-101028.41%
PCLN170929P019100002017-09-22 3:28PM EDT1,910.0049.9581.0086.000.00-222429.73%
PCLN170929P019150002017-09-25 10:47AM EDT1,915.0086.5086.0091.000.00-1631.03%
PCLN170929P019175002017-08-18 11:47PM EDT1,917.5094.3088.5093.500.00-1131.68%
PCLN170929P019200002017-09-19 3:29PM EDT1,920.0059.0091.0096.000.00-5632.32%
PCLN170929P019225002017-08-25 11:51PM EDT1,922.50109.0093.5098.500.00-1532.96%
PCLN170929P019250002017-09-11 3:56PM EDT1,925.0061.7296.00101.000.00-2233.60%
PCLN170929P019275002017-09-11 3:56PM EDT1,927.5063.8398.50103.500.00-1134.23%
PCLN170929P019300002017-09-26 3:57PM EDT1,930.00105.19101.00106.00+43.19+69.66%31034.86%
PCLN170929P019400002017-08-23 3:23PM EDT1,940.00124.50111.00116.000.00-5637.35%
PCLN170929P019425002017-09-22 11:56PM EDT1,942.5080.54113.50118.500.00-3037.96%
PCLN170929P019600002017-08-18 11:47PM EDT1,960.00110.96131.00136.000.00-1042.19%
PCLN170929P020000002017-09-01 11:49PM EDT2,000.00141.42171.00176.000.00-1151.44%
PCLN170929P020400002017-08-25 2:59PM EDT2,040.00246.90211.00216.000.00-10060.21%
PCLN170929P020500002017-09-15 11:44PM EDT2,050.00207.50221.00226.000.00-2262.33%