U.S. Markets open in 3 hrs 23 mins

The Priceline Group Inc. (PCLN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1,862.13-4.22 (-0.23%)
At close: 4:00PM EDT

1,884.87 +22.74 (1.22%)
Pre-Market: 4:05AM 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 EDT1,520.00329.13318.50323.500.00-100.00%
PCLN170929C015300002017-09-15 11:55PM EDT1,530.00338.95310.50315.500.00-110.00%
PCLN170929C016000002017-08-11 5:09PM EDT1,600.00263.00259.00264.000.00-1070.67%
PCLN170929C016400002017-09-01 11:46PM EDT1,640.00223.00211.50216.500.00-100.00%
PCLN170929C016500002017-08-22 12:13PM EDT1,650.00173.10148.00153.000.00-220.00%
PCLN170929C016600002017-08-11 5:09PM EDT1,660.00206.00201.50206.500.00-1056.10%
PCLN170929C016700002017-09-19 11:29AM EDT1,670.00178.30187.90197.500.00-1367.55%
PCLN170929C016800002017-09-01 11:46PM EDT1,680.00184.00172.50177.500.00-100.00%
PCLN170929C017000002017-09-22 3:30PM EDT1,700.00162.50158.60168.00-5.10-3.04%1160.41%
PCLN170929C017300002017-08-25 11:48PM EDT1,730.00104.3980.1084.400.00-110.00%
PCLN170929C017400002017-09-21 10:44AM EDT1,740.00118.50118.10128.000.00-1248.69%
PCLN170929C017600002017-08-18 11:44PM EDT1,760.0082.9077.8081.200.00-400.00%
PCLN170929C017650002017-09-22 11:52PM EDT1,765.0094.0094.20103.000.00-1141.20%
PCLN170929C017700002017-08-29 11:07AM EDT1,770.0051.9088.0092.500.00-2521.46%
PCLN170929C017800002017-09-21 10:44AM EDT1,780.0079.5078.7088.300.00-11037.21%
PCLN170929C017900002017-09-21 10:08AM EDT1,790.0072.8469.4078.500.00-2734.44%
PCLN170929C018000002017-09-22 11:07AM EDT1,800.0070.0059.6069.00-2.00-2.78%11032.10%
PCLN170929C018100002017-09-22 3:17PM EDT1,810.0053.3050.4059.50-3.90-6.82%25329.57%
PCLN170929C018125002017-09-19 3:57PM EDT1,812.5051.9650.5055.300.00-4125.87%
PCLN170929C018150002017-09-08 11:58PM EDT1,815.0049.6040.5045.500.00-210.00%
PCLN170929C018175002017-09-19 3:57PM EDT1,817.5047.7445.5050.500.00-4324.54%
PCLN170929C018200002017-09-22 10:44AM EDT1,820.0053.0044.2048.50+17.46+49.13%15324.50%
PCLN170929C018225002017-09-18 9:32AM EDT1,822.5038.0041.3046.000.00-5723.63%
PCLN170929C018250002017-09-18 12:51PM EDT1,825.0043.2039.8043.800.00-2723.21%
PCLN170929C018275002017-09-19 10:07AM EDT1,827.5035.3337.6041.500.00-4422.61%
PCLN170929C018300002017-09-22 3:07PM EDT1,830.0035.6134.5039.50-6.94-16.31%81922.43%
PCLN170929C018350002017-09-22 3:40PM EDT1,835.0032.0031.2035.40-0.20-0.62%12221.78%
PCLN170929C018400002017-09-22 9:54AM EDT1,840.0033.0026.5031.10-2.40-6.78%26320.71%
PCLN170929C018425002017-09-22 11:52PM EDT1,842.5021.5524.5029.200.00-2220.44%
PCLN170929C018450002017-09-22 11:52PM EDT1,845.0023.0023.7027.400.00-42120.24%
PCLN170929C018475002017-09-18 10:01AM EDT1,847.5030.2021.6025.500.00-1119.86%
PCLN170929C018500002017-09-22 3:54PM EDT1,850.0022.5020.2023.40-5.50-19.64%295419.19%
PCLN170929C018525002017-09-22 11:52PM EDT1,852.5018.4518.2021.700.00-2218.95%
PCLN170929C018550002017-09-22 11:52PM EDT1,855.0017.8016.7020.000.00-134018.65%
PCLN170929C018575002017-09-22 1:06PM EDT1,857.5015.3415.4018.70-6.76-30.59%51418.75%
PCLN170929C018600002017-09-22 3:54PM EDT1,860.0015.5013.8016.90-8.50-35.42%16310218.20%
PCLN170929C018625002017-09-22 3:53PM EDT1,862.5014.1412.2015.70-5.23-27.00%71618.27%
PCLN170929C018650002017-09-22 3:55PM EDT1,865.0012.8111.0013.40-3.80-22.88%258717.00%
PCLN170929C018675002017-09-22 3:51PM EDT1,867.5011.009.7012.60-7.59-40.83%132917.38%
PCLN170929C018700002017-09-22 3:52PM EDT1,870.0010.459.2011.80-3.05-22.59%654817.69%
PCLN170929C018725002017-09-22 2:49PM EDT1,872.508.857.7010.40-5.65-38.97%81517.22%
PCLN170929C018750002017-09-22 3:55PM EDT1,875.008.007.508.90-3.50-30.43%1172516.54%
PCLN170929C018775002017-09-22 3:59PM EDT1,877.507.407.108.00-1.12-13.15%30716.49%
PCLN170929C018800002017-09-22 3:41PM EDT1,880.006.006.007.60-6.00-50.00%11613917.01%
PCLN170929C018825002017-09-22 11:52PM EDT1,882.505.204.906.700.00-21116.81%
PCLN170929C018850002017-09-22 3:59PM EDT1,885.005.303.006.00-3.20-37.65%215216.79%
PCLN170929C018875002017-09-22 3:14PM EDT1,887.503.783.005.30-3.62-48.92%222816.69%
PCLN170929C018925002017-09-22 3:52PM EDT1,892.503.001.705.80-5.29-63.81%791419.16%
PCLN170929C018950002017-09-22 3:59PM EDT1,895.003.200.505.00-1.78-35.74%51418.78%
PCLN170929C018975002017-09-22 3:04PM EDT1,897.501.900.105.00-2.30-54.76%1719.60%
PCLN170929C019000002017-09-22 3:59PM EDT1,900.002.201.405.00-0.41-15.71%12151420.40%
PCLN170929C019025002017-09-22 9:56AM EDT1,902.502.970.004.30-3.31-52.71%1420.01%
PCLN170929C019050002017-09-22 3:16PM EDT1,905.001.410.002.00-4.29-75.26%82516.19%
PCLN170929C019075002017-09-22 12:57PM EDT1,907.501.800.003.60-1.45-44.62%41820.23%
PCLN170929C019100002017-09-22 3:52PM EDT1,910.000.960.002.65-2.04-68.00%568819.00%
PCLN170929C019125002017-09-22 3:58PM EDT1,912.501.180.251.90-0.97-45.12%21217.90%
PCLN170929C019150002017-09-22 3:11PM EDT1,915.000.820.003.30-1.76-68.22%521621.75%
PCLN170929C019175002017-09-22 1:53PM EDT1,917.501.630.005.00-0.68-29.44%2125.75%
PCLN170929C019200002017-09-22 3:59PM EDT1,920.000.750.001.50-1.50-66.67%417018.63%
PCLN170929C019225002017-09-22 11:52PM EDT1,922.501.700.001.050.00-5017.71%
PCLN170929C019250002017-09-22 2:13PM EDT1,925.000.820.053.80-1.13-57.95%122725.54%
PCLN170929C019275002017-09-15 12:09PM EDT1,927.501.770.004.30-3.28-64.95%11127.26%
PCLN170929C019300002017-09-21 3:20PM EDT1,930.001.600.003.200.00-337025.55%
PCLN170929C019350002017-09-22 11:52PM EDT1,935.001.240.002.750.00-21225.74%
PCLN170929C019375002017-09-22 11:52PM EDT1,937.501.430.002.550.00-2225.84%
PCLN170929C019400002017-09-21 3:20PM EDT1,940.000.860.002.200.00-31625.48%
PCLN170929C019425002017-09-22 11:52PM EDT1,942.501.460.005.000.00-2232.79%
PCLN170929C019450002017-09-22 11:52PM EDT1,945.001.710.005.000.00-1133.47%
PCLN170929C019500002017-09-22 1:41PM EDT1,950.000.380.004.90-0.26-40.62%54134.59%
PCLN170929C019600002017-09-22 3:49PM EDT1,960.000.200.205.00-0.80-80.00%182437.43%
PCLN170929C019700002017-09-18 10:19AM EDT1,970.000.910.005.000.00-111640.00%
PCLN170929C019800002017-09-22 3:23PM EDT1,980.000.180.005.00-1.22-87.14%31642.51%
PCLN170929C019900002017-09-18 10:16AM EDT1,990.000.350.005.000.00-202544.97%
PCLN170929C020000002017-09-21 3:49PM EDT2,000.000.150.000.800.00-709532.11%
PCLN170929C020100002017-09-13 9:51AM EDT2,010.001.480.003.000.00-5843.90%
PCLN170929C020200002017-09-01 2:43PM EDT2,020.001.470.003.00-0.03-2.00%2246.07%
PCLN170929C020300002017-08-17 11:52AM EDT2,030.003.330.352.750.00-2047.29%
PCLN170929C020400002017-09-21 2:19PM EDT2,040.000.050.005.000.00-11956.67%
PCLN170929C020500002017-09-19 1:54PM EDT2,050.000.320.005.000.00-1250.41%
PCLN170929C020600002017-08-22 9:30AM EDT2,060.001.100.001.750.00-1148.90%
PCLN170929C021000002017-08-18 11:44PM EDT2,100.001.700.002.050.00-101051.49%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170929P015200002017-08-25 11:51PM EDT1,520.001.300.001.700.00-81080.10%
PCLN170929P015300002017-08-25 11:51PM EDT1,530.001.300.051.700.00-1378.17%
PCLN170929P015400002017-08-25 11:51PM EDT1,540.001.400.002.500.00-1380.04%
PCLN170929P015500002017-08-25 11:51PM EDT1,550.001.600.002.250.00-1376.44%
PCLN170929P015600002017-09-12 3:50PM EDT1,560.001.100.004.900.00-1384.41%
PCLN170929P015700002017-08-29 2:52PM EDT1,570.001.330.004.400.00-16280.27%
PCLN170929P015800002017-08-22 9:30AM EDT1,580.002.600.002.850.00-2672.19%
PCLN170929P015900002017-08-28 9:30AM EDT1,590.002.050.004.400.00-12775.28%
PCLN170929P016000002017-09-14 3:41PM EDT1,600.000.560.004.900.00-117874.26%
PCLN170929P016100002017-09-20 9:33AM EDT1,610.000.050.002.400.00-32063.31%
PCLN170929P016200002017-09-07 9:30AM EDT1,620.009.350.002.450.00-11561.22%
PCLN170929P016300002017-08-25 11:51PM EDT1,630.002.721.505.100.00-1070.80%
PCLN170929P016400002017-09-15 2:01PM EDT1,640.000.950.003.40-0.40-29.63%101759.92%
PCLN170929P016500002017-09-22 2:43PM EDT1,650.000.400.000.50-0.15-27.27%23147.36%
PCLN170929P016600002017-09-15 2:01PM EDT1,660.001.050.005.00-0.25-19.23%101359.38%
PCLN170929P016700002017-09-15 3:34PM EDT1,670.001.390.005.00+0.70+101.45%14656.85%
PCLN170929P016800002017-09-21 3:32PM EDT1,680.000.150.002.500.00-101454.33%
PCLN170929P016900002017-08-30 2:25PM EDT1,690.004.760.254.500.00-404251.25%
PCLN170929P017000002017-09-22 3:12PM EDT1,700.000.150.001.00-0.08-34.78%106041.37%
PCLN170929P017100002017-09-22 1:08PM EDT1,710.000.970.002.65-0.19-16.38%3647.33%
PCLN170929P017200002017-09-22 1:08PM EDT1,720.001.100.002.60-0.60-35.29%37144.57%
PCLN170929P017300002017-09-21 3:32PM EDT1,730.000.350.002.700.00-102442.36%
PCLN170929P017325002017-09-15 11:58PM EDT1,732.502.000.005.000.00-1048.68%
PCLN170929P017400002017-09-22 10:28AM EDT1,740.000.370.002.55-0.49-56.98%14339.23%
PCLN170929P017500002017-09-22 3:53PM EDT1,750.001.000.052.65+0.47+88.68%811636.98%
PCLN170929P017525002017-09-22 11:56PM EDT1,752.501.300.002.800.00-101036.80%
PCLN170929P017550002017-09-22 11:56PM EDT1,755.001.900.002.700.00-2235.83%
PCLN170929P017575002017-09-22 11:56PM EDT1,757.501.060.002.750.00-949435.33%
PCLN170929P017600002017-09-22 3:53PM EDT1,760.000.850.352.80-0.05-5.56%166534.82%
PCLN170929P017650002017-09-22 11:56PM EDT1,765.002.180.002.850.00-22533.63%
PCLN170929P017700002017-09-22 1:04PM EDT1,770.000.670.002.90-0.13-16.25%1737432.43%
PCLN170929P017725002017-09-22 11:56PM EDT1,772.502.000.002.900.00-101031.76%
PCLN170929P017750002017-09-22 11:56PM EDT1,775.000.700.002.900.00-106831.08%
PCLN170929P017775002017-09-22 11:56PM EDT1,777.502.200.003.000.00-404030.67%
PCLN170929P017800002017-09-22 3:49PM EDT1,780.001.920.003.10+0.76+65.52%210630.25%
PCLN170929P017825002017-09-22 11:56PM EDT1,782.502.450.003.100.00-6629.56%
PCLN170929P017850002017-09-22 11:56PM EDT1,785.002.630.003.200.00-123029.12%
PCLN170929P017875002017-09-22 11:56PM EDT1,787.504.100.003.100.00-1128.16%
PCLN170929P017900002017-09-22 12:02PM EDT1,790.001.130.003.30-0.17-13.08%1342127.95%
PCLN170929P017950002017-09-22 11:56PM EDT1,795.001.100.003.400.00-202426.76%
PCLN170929P017975002017-09-22 11:56PM EDT1,797.503.500.703.500.00-12326.27%
PCLN170929P018000002017-09-22 3:58PM EDT1,800.001.500.752.25+0.20+15.38%638622.50%
PCLN170929P018025002017-09-22 3:59PM EDT1,802.501.800.003.80-1.93-51.74%1625.45%
PCLN170929P018050002017-09-22 2:44PM EDT1,805.001.781.003.90-1.34-42.95%202724.91%
PCLN170929P018075002017-09-22 2:29PM EDT1,807.501.870.003.90-0.88-32.00%59324.16%
PCLN170929P018100002017-09-22 3:54PM EDT1,810.001.951.902.25-1.75-47.30%365319.76%
PCLN170929P018125002017-09-20 3:27PM EDT1,812.503.900.003.000.00-101120.78%
PCLN170929P018150002017-09-22 3:16PM EDT1,815.002.342.004.50-2.00-46.08%175422.98%
PCLN170929P018175002017-09-22 11:56PM EDT1,817.502.530.404.700.00-21322.54%
PCLN170929P018200002017-09-22 3:45PM EDT1,820.003.042.503.80-0.49-13.88%613620.10%
PCLN170929P018225002017-09-22 3:02PM EDT1,822.503.060.905.40-5.45-64.04%15422.08%
PCLN170929P018250002017-09-22 3:14PM EDT1,825.003.701.205.50-0.60-13.95%252021.38%
PCLN170929P018275002017-09-22 3:58PM EDT1,827.503.921.606.00-6.78-63.36%10221.30%
PCLN170929P018300002017-09-22 3:49PM EDT1,830.004.301.906.30+0.35+8.86%825920.86%
PCLN170929P018325002017-09-22 11:56PM EDT1,832.504.202.406.800.00-1120.68%
PCLN170929P018350002017-09-22 3:40PM EDT1,835.004.864.207.00-0.32-6.18%352020.02%
PCLN170929P018375002017-09-22 11:56PM EDT1,837.506.904.707.200.00-5619.34%
PCLN170929P018400002017-09-22 3:53PM EDT1,840.006.205.506.60+0.91+17.20%5942317.55%
PCLN170929P018425002017-09-22 11:56PM EDT1,842.508.035.808.300.00-5718.81%
PCLN170929P018450002017-09-22 3:56PM EDT1,845.007.006.507.90-0.90-11.39%375817.25%
PCLN170929P018475002017-09-22 12:59PM EDT1,847.509.105.809.60+2.20+31.88%2918.31%
PCLN170929P018500002017-09-22 3:40PM EDT1,850.008.667.6010.00-1.34-13.40%4744417.66%
PCLN170929P018525002017-09-22 3:46PM EDT1,852.509.908.6011.70-7.60-43.43%34418.52%
PCLN170929P018550002017-09-22 3:24PM EDT1,855.0010.809.3011.90+1.25+13.09%168917.52%
PCLN170929P018575002017-09-22 3:55PM EDT1,857.5011.2810.4013.10-4.00-26.18%142017.62%
PCLN170929P018600002017-09-22 3:59PM EDT1,860.0012.0011.0013.30-1.00-7.69%565716.50%
PCLN170929P018625002017-09-22 3:58PM EDT1,862.5012.5013.0015.50-3.05-19.61%301917.61%
PCLN170929P018650002017-09-22 3:59PM EDT1,865.0014.7514.1015.80+0.55+3.87%4910016.46%
PCLN170929P018675002017-09-22 11:27AM EDT1,867.5016.8115.2017.00-4.19-19.95%62716.26%
PCLN170929P018700002017-09-22 3:54PM EDT1,870.0017.0016.2018.50+2.20+14.86%666716.32%
PCLN170929P018725002017-09-22 1:26PM EDT1,872.5020.2018.0020.50+2.58+14.64%2416.91%
PCLN170929P018750002017-09-22 1:05PM EDT1,875.0022.7519.4022.70+3.58+18.68%45517.67%
PCLN170929P018775002017-09-20 2:48PM EDT1,877.5026.7020.0024.000.00-6517.28%
PCLN170929P018800002017-09-22 1:31PM EDT1,880.0025.5021.7026.10-7.50-22.73%61617.81%
PCLN170929P018850002017-09-22 11:56PM EDT1,885.0026.8224.9028.700.00-1116.56%
PCLN170929P018875002017-09-22 10:43AM EDT1,887.5024.7026.8030.70-21.85-46.94%2116.74%
PCLN170929P018900002017-09-21 2:30PM EDT1,890.0029.0528.8033.300.00-91617.76%
PCLN170929P018950002017-09-22 1:37PM EDT1,895.0036.7032.9037.40-3.20-8.02%1618.04%
PCLN170929P018975002017-09-22 3:59PM EDT1,897.5036.1835.0039.00-22.37-38.21%151117.32%
PCLN170929P019000002017-09-22 3:01PM EDT1,900.0040.7537.2041.80-0.25-0.61%23218.61%
PCLN170929P019025002017-09-22 11:56PM EDT1,902.5042.5639.5044.000.00-11018.82%
PCLN170929P019050002017-09-22 11:56PM EDT1,905.0044.3740.3045.600.00-10017.80%
PCLN170929P019100002017-09-22 3:28PM EDT1,910.0049.9545.7052.90-19.03-27.59%22223.57%
PCLN170929P019150002017-09-22 11:56PM EDT1,915.0045.3348.7058.000.00-5025.24%
PCLN170929P019175002017-08-18 11:47PM EDT1,917.5094.30112.00116.500.00-1194.87%
PCLN170929P019200002017-09-19 3:29PM EDT1,920.0059.0055.5060.500.00-5621.62%
PCLN170929P019225002017-08-25 11:51PM EDT1,922.50109.00129.50134.500.00-15112.02%
PCLN170929P019250002017-09-11 3:56PM EDT1,925.0061.7281.5086.500.00-2351.90%
PCLN170929P019275002017-09-11 3:56PM EDT1,927.5063.8383.5088.500.00-1152.16%
PCLN170929P019300002017-09-22 10:49AM EDT1,930.0062.0063.2072.30-1.00-1.59%4928.21%
PCLN170929P019400002017-08-23 3:23PM EDT1,940.00124.50145.50150.500.00-56117.82%
PCLN170929P019425002017-09-22 11:56PM EDT1,942.5080.5475.6084.800.00-3331.60%
PCLN170929P019600002017-08-18 11:47PM EDT1,960.00110.96150.00155.000.00-10107.36%
PCLN170929P020000002017-09-01 11:49PM EDT2,000.00141.42147.00152.000.00-1061.30%
PCLN170929P020400002017-08-25 2:59PM EDT2,040.00246.90245.00250.00+69.77+39.39%1010155.19%
PCLN170929P020500002017-09-15 11:44PM EDT2,050.00207.50205.50210.500.00-2089.91%