NASDAQ:BKNG - Booking Options Chain

$1,851.22
+9.16 (+0.50 %)
(As of 06/20/2019 01:47 PM ET)
eye icon Add
eye icon Compare
Today's Range
$1,844.75
Now: $1,851.22▼
$1,871.8550
50-Day Range
$1,656.22
MA: $1,766.71▼
$1,854.99
52-Week Range
$1,606.27
Now: $1,851.22▼
$2,162.91
Volume300,344 shs
Average Volume341,780 shs
Market Capitalization$80.14 billion
P/E Ratio19.99
Dividend YieldN/A
Beta1.06

Options Chain

Booking (NASDAQ:BKNG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$3,200.00$0.050Call0802.31903 (+0.367807)0.000871
6/21/2019$3,100.00$0.025Call0802.03466 (+0.31859)0.000362
6/21/2019$3,000.00$0.000Call0770
6/21/2019$2,900.00$0.000Call0310
6/21/2019$2,800.00$0.000Call02660
6/21/2019$2,700.00$0.000Call0280
6/21/2019$2,600.00$0.000Call0790
6/21/2019$2,590.00$0.000Call0270
6/21/2019$2,580.00$0.000Call060
6/21/2019$2,570.00$0.000Call020
6/21/2019$2,560.00$0.000Call080
6/21/2019$2,550.00$0.000Call010
6/21/2019$2,540.00$0.000Call000
6/21/2019$2,530.00$0.000Call090
6/21/2019$2,520.00$0.000Call020
6/21/2019$2,510.00$0.000Call0420
6/21/2019$2,500.00$0.125Call0741.42529 (+0.198054)0.002247
6/21/2019$2,490.00$0.000Call010
6/21/2019$2,480.00$0.000Call010
6/21/2019$2,470.00$0.000Call030
6/21/2019$2,460.00$0.000Call0120
6/21/2019$2,450.00$0.000Call0190
6/21/2019$2,440.00$0.000Call0110
6/21/2019$2,430.00$0.000Call020
6/21/2019$2,420.00$0.000Call030
6/21/2019$2,410.00$0.000Call040
6/21/2019$2,400.00$0.100Call01141.25277 (+0.163181)0.002509
6/21/2019$2,390.00$0.000Call050
6/21/2019$2,380.00$0.000Call040
6/21/2019$2,370.00$0.000Call050
6/21/2019$2,360.00$0.000Call0170
6/21/2019$2,350.00$0.000Call0380
6/21/2019$2,340.00$0.000Call060
6/21/2019$2,330.00$0.025Call0231.003910.000892
6/21/2019$2,320.00$0.000Call0120
6/21/2019$2,310.00$0.000Call0270
6/21/2019$2,300.00$0.000Call0500
6/21/2019$2,290.00$0.000Call0140
6/21/2019$2,280.00$0.000Call01080
6/21/2019$2,270.00$0.000Call0150
6/21/2019$2,260.00$0.000Call0110
6/21/2019$2,250.00$0.000Call01180
6/21/2019$2,240.00$0.000Call0120
6/21/2019$2,230.00$0.025Call0300.8327040.001076
6/21/2019$2,220.00$0.025Call0230.7959950.000855
6/21/2019$2,210.00$0.025Call0150.7783890.000873
6/21/2019$2,200.00$0.025Call204110.778924 (+0.09935)0.001146
6/21/2019$2,190.00$0.050Call0740.807973 (+0.142877)0.002107
6/21/2019$2,180.00$0.050Call038 (+9)0.768279 (+0.117755)0.001684
6/21/2019$2,170.00$0.000Call0300
6/21/2019$2,160.00$0.000Call0160
6/21/2019$2,150.00$0.000Call0750
6/21/2019$2,140.00$0.000Call0220
6/21/2019$2,130.00$0.000Call0810
6/21/2019$2,120.00$0.000Call01360
6/21/2019$2,110.00$0.000Call10730.726418 (+0.165215)0
6/21/2019$2,107.50$0.000Call000
6/21/2019$2,105.00$0.000Call000
6/21/2019$2,102.50$0.000Call000
6/21/2019$2,100.00$0.025Call132090.594021 (+0.009698)0.001555
6/21/2019$2,097.50$0.000Call000
6/21/2019$2,095.00$0.000Call060
6/21/2019$2,092.50$0.000Call000
6/21/2019$2,090.00$0.000Call0580
6/21/2019$2,087.50$0.000Call000
6/21/2019$2,085.00$0.000Call000
6/21/2019$2,082.50$0.000Call000
6/21/2019$2,080.00$0.125Call0710.643426 (+0.037878)0.005781
6/21/2019$2,077.50$0.000Call000
6/21/2019$2,075.00$0.000Call000
6/21/2019$2,072.50$0.000Call000
6/21/2019$2,070.00$0.000Call0540
6/21/2019$2,067.50$0.000Call000
6/21/2019$2,065.00$0.000Call0270
6/21/2019$2,062.50$0.000Call000
6/21/2019$2,060.00$0.000Call0310
6/21/2019$2,057.50$0.000Call000
6/21/2019$2,055.00$0.000Call000
6/21/2019$2,052.50$0.000Call000
6/21/2019$2,050.00$0.100Call32080.561482 (-0.017855)0.005375
6/21/2019$2,047.50$0.000Call000
6/21/2019$2,045.00$0.000Call000
6/21/2019$2,042.50$0.000Call000
6/21/2019$2,040.00$0.000Call0340
6/21/2019$2,037.50$0.000Call000
6/21/2019$2,035.00$0.000Call000
6/21/2019$2,032.50$0.000Call000
6/21/2019$2,030.00$0.000Call0960
6/21/2019$2,027.50$0.000Call000
6/21/2019$2,025.00$0.000Call000
6/21/2019$2,022.50$0.000Call020
6/21/2019$2,020.00$0.000Call0370
6/21/2019$2,017.50$0.000Call000
6/21/2019$2,015.00$0.000Call000
6/21/2019$2,012.50$0.000Call000
6/21/2019$2,010.00$0.000Call0340
6/21/2019$2,007.50$0.000Call000
6/21/2019$2,005.00$0.000Call000
6/21/2019$2,002.50$0.000Call020
6/21/2019$2,000.00$0.000Call0222 (-5)0
6/21/2019$1,997.50$0.000Call000
6/21/2019$1,995.00$0.000Call080
6/21/2019$1,992.50$0.000Call000
6/21/2019$1,990.00$0.000Call0380
6/21/2019$1,987.50$0.000Call000
6/21/2019$1,985.00$0.000Call0120
6/21/2019$1,982.50$0.000Call000
6/21/2019$1,980.00$0.000Call41300.5206460
6/21/2019$1,977.50$0.000Call0200
6/21/2019$1,975.00$0.525Call0350.466577 (+0.054499)0.022851
6/21/2019$1,972.50$0.000Call0200
6/21/2019$1,970.00$0.000Call0940
6/21/2019$1,967.50$0.000Call0210
6/21/2019$1,965.00$0.000Call070
6/21/2019$1,962.50$0.000Call000
6/21/2019$1,960.00$0.000Call01590
6/21/2019$1,957.50$0.000Call000
6/21/2019$1,955.00$0.000Call0290
6/21/2019$1,952.50$0.000Call000
6/21/2019$1,950.00$0.350Call2860.3687070.019228
6/21/2019$1,947.50$0.000Call000
6/21/2019$1,945.00$0.000Call0280
6/21/2019$1,942.50$0.000Call000
6/21/2019$1,940.00$0.000Call0670
6/21/2019$1,937.50$0.000Call020
6/21/2019$1,935.00$0.000Call0134 (+10)0
6/21/2019$1,932.50$0.000Call0130
6/21/2019$1,930.00$0.000Call0400
6/21/2019$1,927.50$0.000Call000
6/21/2019$1,925.00$0.000Call0520
6/21/2019$1,922.50$0.000Call020
6/21/2019$1,920.00$0.000Call039 (+3)0
6/21/2019$1,917.50$0.000Call000
6/21/2019$1,915.00$0.000Call0240
6/21/2019$1,912.50$0.000Call010
6/21/2019$1,910.00$0.000Call065 (-3)0
6/21/2019$1,907.50$0.000Call03 (+2)0
6/21/2019$1,905.00$0.000Call0860
6/21/2019$1,902.50$0.000Call000
6/21/2019$1,900.00$0.000Call22320 (+3)0.247438 (-0.040988)0
6/21/2019$1,897.50$0.575Call040.2334920.044327
6/21/2019$1,895.00$0.000Call2155 (+6)0.2407 (-0.092303)0
6/21/2019$1,892.50$0.000Call010
6/21/2019$1,890.00$1.150Call46141 (+13)0.242153 (-0.084001)0.077794
6/21/2019$1,887.50$1.100Call090.230151 (-0.073891)0.078192
6/21/2019$1,885.00$1.700Call2940 (+1)0.246939 (-0.058299)0.106148
6/21/2019$1,882.50$0.000Call5100.2812140
6/21/2019$1,880.00$2.125Call18120 (+3)0.241527 (-0.047208)0.129857
6/21/2019$1,877.50$2.150Call44 (+3)0.23136 (-0.044077)0.135738
6/21/2019$1,875.00$2.400Call50133 (+55)0.228192 (-0.08165)0.150035
6/21/2019$1,872.50$3.475Call050.247432 (-0.033842)0.189026
6/21/2019$1,870.00$3.400Call112107 (-3)0.232856 (-0.072758)0.194819
6/21/2019$1,867.50$3.750Call316 (-1)0.229037 (-0.073039)0.213017
6/21/2019$1,865.00$4.400Call652 (+2)0.231427 (-0.052881)0.239037
6/21/2019$1,862.50$5.350Call53 (+1)0.238896 (-0.05089)0.270657
6/21/2019$1,860.00$5.900Call71136 (+6)0.235845 (-0.056083)0.293903
6/21/2019$1,857.50$6.550Call329 (+7)0.233732 (-0.049999)0.319414
6/21/2019$1,855.00$7.450Call3061 (+13)0.235359 (-0.017213)0.348761
6/21/2019$1,852.50$8.300Call178 (-10)0.234555 (-0.037143)0.377374
6/21/2019$1,850.00$9.250Call178267 (+43)0.234292 (-0.013588)0.407147
6/21/2019$1,847.50$10.450Call6110.237291 (-0.028993)0.438523
6/21/2019$1,845.00$11.550Call2146 (-1)0.236978 (-0.023094)0.469013
6/21/2019$1,842.50$12.850Call5167 (-3)0.238935 (-0.024808)0.499878
6/21/2019$1,840.00$14.150Call97135 (-2)0.239485 (-0.010071)0.530421
6/21/2019$1,837.50$15.600Call15150.241412 (-0.031027)0.560384
6/21/2019$1,835.00$17.100Call2946 (+10)0.242908 (-0.012812)0.589724
6/21/2019$1,832.50$18.600Call45180.243034 (-0.026)0.618868
6/21/2019$1,830.00$20.750Call91111 (+16)0.254532 (+0.000239)0.641374
6/21/2019$1,827.50$22.000Call4929 (+2)0.247047 (-0.020715)0.67267
6/21/2019$1,825.00$0.000Call101217 (+1)0.240383 (-0.023924)0
6/21/2019$1,822.50$0.000Call161 (+20)0.310824 (+0.042711)0
6/21/2019$1,820.00$0.000Call33167 (+22)0.22551 (-0.038373)0
6/21/2019$1,817.50$0.000Call1280.312593 (+0.047476)0
6/21/2019$1,815.00$0.000Call2676 (+4)0.278853 (+0.00877)0
6/21/2019$1,812.50$0.000Call122 (+3)0.296842 (+0.030368)0
6/21/2019$1,810.00$0.000Call35134 (-4)0.25904 (-0.004512)0
6/21/2019$1,807.50$0.000Call1121 (+6)0.287978 (+0.019808)0
6/21/2019$1,805.00$0.000Call2591 (-5)0.275659 (+0.001411)0
6/21/2019$1,802.50$0.000Call529 (+1)0.262234 (-0.011112)0
6/21/2019$1,800.00$0.000Call201329 (-31)0.284607 (+0.015394)0
6/21/2019$1,797.50$0.000Call016 (+9)0
6/21/2019$1,795.00$0.000Call4630.273301 (+0.002747)0
6/21/2019$1,792.50$0.000Call120 (+2)0.342039 (+0.069563)0
6/21/2019$1,790.00$0.000Call1261 (-10)0.245518 (-0.023953)0
6/21/2019$1,787.50$0.000Call0130
6/21/2019$1,785.00$0.000Call142 (-3)0.314265 (+0.036816)0
6/21/2019$1,782.50$0.000Call127 (-8)0.274683 (+0.026946)0
6/21/2019$1,780.00$0.000Call10109 (-7)0.297898 (+0.020765)0
6/21/2019$1,777.50$0.000Call015 (+1)0
6/21/2019$1,775.00$0.000Call1158 (-6)3.5E-05 (-0.282612)0
6/21/2019$1,772.50$0.000Call1220.3245730
6/21/2019$1,770.00$0.000Call052 (-3)0
6/21/2019$1,767.50$0.000Call06 (-1)0
6/21/2019$1,765.00$0.000Call16200
6/21/2019$1,762.50$0.000Call0240
6/21/2019$1,760.00$0.000Call1128 (-7)0.284085 (-0.053196)0
6/21/2019$1,757.50$0.000Call0330
6/21/2019$1,755.00$0.000Call15530.41717 (+0.122467)0
6/21/2019$1,752.50$0.000Call0470
6/21/2019$1,750.00$0.000Call1182 (-2)0.378747 (+0.015154)0
6/21/2019$1,747.50$0.000Call030
6/21/2019$1,745.00$0.000Call058 (-4)0
6/21/2019$1,742.50$0.000Call000
6/21/2019$1,740.00$0.000Call1164 (-1)0
6/21/2019$1,737.50$0.000Call000
6/21/2019$1,735.00$0.000Call0170
6/21/2019$1,732.50$0.000Call000
6/21/2019$1,730.00$0.000Call11480
6/21/2019$1,727.50$0.000Call010
6/21/2019$1,725.00$0.000Call030 (-1)0
6/21/2019$1,722.50$0.000Call020
6/21/2019$1,720.00$0.000Call555 (-10)0
6/21/2019$1,717.50$0.000Call0110
6/21/2019$1,715.00$0.000Call0350
6/21/2019$1,712.50$0.000Call000
6/21/2019$1,710.00$0.000Call1360
6/21/2019$1,707.50$0.000Call000
6/21/2019$1,705.00$0.000Call0180
6/21/2019$1,702.50$0.000Call000
6/21/2019$1,700.00$0.000Call583 (-9)0.562608 (+0.193297)0
6/21/2019$1,697.50$0.000Call000
6/21/2019$1,695.00$0.000Call010
6/21/2019$1,692.50$0.000Call000
6/21/2019$1,690.00$0.000Call1440
6/21/2019$1,687.50$0.000Call000
6/21/2019$1,685.00$0.000Call000
6/21/2019$1,682.50$0.000Call000
6/21/2019$1,680.00$0.000Call547 (-1)0.910613 (+0.457493)0
6/21/2019$1,677.50$0.000Call000
6/21/2019$1,675.00$0.000Call000
6/21/2019$1,672.50$0.000Call000
6/21/2019$1,670.00$0.000Call1230.847342 (+0.21514)0
6/21/2019$1,667.50$0.000Call000
6/21/2019$1,665.00$0.000Call000
6/21/2019$1,662.50$0.000Call000
6/21/2019$1,660.00$0.000Call1280.8959490
6/21/2019$1,657.50$0.000Call000
6/21/2019$1,655.00$0.000Call000
6/21/2019$1,652.50$0.000Call000
6/21/2019$1,650.00$0.000Call031 (-1)0
6/21/2019$1,647.50$0.000Call000
6/21/2019$1,645.00$0.000Call000
6/21/2019$1,642.50$0.000Call000
6/21/2019$1,640.00$0.000Call030
6/21/2019$1,637.50$0.000Call000
6/21/2019$1,635.00$0.000Call000
6/21/2019$1,632.50$0.000Call000
6/21/2019$1,630.00$0.000Call070
6/21/2019$1,627.50$0.000Call000
6/21/2019$1,625.00$0.000Call000
6/21/2019$1,622.50$0.000Call000
6/21/2019$1,620.00$0.000Call050
6/21/2019$1,617.50$0.000Call000
6/21/2019$1,615.00$0.000Call000
6/21/2019$1,612.50$0.000Call000
6/21/2019$1,610.00$0.000Call1018 (-2)0
6/21/2019$1,607.50$0.000Call000
6/21/2019$1,605.00$0.000Call000
6/21/2019$1,602.50$0.000Call000
6/21/2019$1,600.00$0.000Call10210
6/21/2019$1,597.50$0.000Call000
6/21/2019$1,595.00$0.000Call000
6/21/2019$1,592.50$0.000Call000
6/21/2019$1,590.00$0.000Call090
6/21/2019$1,587.50$0.000Call000
6/21/2019$1,585.00$0.000Call000
6/21/2019$1,582.50$0.000Call000
6/21/2019$1,580.00$0.000Call060
6/21/2019$1,577.50$0.000Call000
6/21/2019$1,575.00$0.000Call000
6/21/2019$1,572.50$0.000Call000
6/21/2019$1,570.00$0.000Call060
6/21/2019$1,567.50$0.000Call000
6/21/2019$1,565.00$0.000Call000
6/21/2019$1,562.50$0.000Call000
6/21/2019$1,560.00$0.000Call020
6/21/2019$1,557.50$0.000Call000
6/21/2019$1,555.00$0.000Call000
6/21/2019$1,552.50$0.000Call000
6/21/2019$1,550.00$0.000Call040
6/21/2019$1,547.50$0.000Call000
6/21/2019$1,545.00$0.000Call000
6/21/2019$1,542.50$0.000Call000
6/21/2019$1,540.00$0.000Call010
6/21/2019$1,537.50$0.000Call000
6/21/2019$1,535.00$0.000Call000
6/21/2019$1,532.50$0.000Call000
6/21/2019$1,530.00$0.000Call050
6/21/2019$1,527.50$0.000Call000
6/21/2019$1,525.00$0.000Call000
6/21/2019$1,522.50$0.000Call000
6/21/2019$1,520.00$0.000Call020
6/21/2019$1,517.50$0.000Call000
6/21/2019$1,515.00$0.000Call000
6/21/2019$1,512.50$0.000Call000
6/21/2019$1,510.00$0.000Call070
6/21/2019$1,507.50$0.000Call000
6/21/2019$1,505.00$0.000Call000
6/21/2019$1,500.00$0.000Call0100
6/21/2019$1,490.00$0.000Call000
6/21/2019$1,480.00$0.000Call060
6/21/2019$1,470.00$0.000Call000
6/21/2019$1,460.00$0.000Call060
6/21/2019$1,450.00$0.000Call000
6/21/2019$1,440.00$0.000Call030
6/21/2019$1,430.00$0.000Call000
6/21/2019$1,420.00$0.000Call000
6/21/2019$1,410.00$0.000Call000
6/21/2019$1,400.00$0.000Call030
6/21/2019$1,390.00$0.000Call000
6/21/2019$1,380.00$0.000Call020
6/21/2019$1,370.00$0.000Call000
6/21/2019$1,360.00$0.000Call010
6/21/2019$1,350.00$0.000Call000
6/21/2019$1,340.00$0.000Call090
6/21/2019$1,330.00$0.000Call000
6/21/2019$1,320.00$0.000Call010
6/21/2019$1,310.00$0.000Call000
6/21/2019$1,300.00$0.000Call010
6/21/2019$1,290.00$0.000Call000
6/21/2019$1,280.00$0.000Call000
6/21/2019$1,270.00$0.000Call000
6/21/2019$1,260.00$0.000Call030
6/21/2019$1,250.00$0.000Call000
6/21/2019$1,240.00$0.000Call000
6/21/2019$1,220.00$0.000Call010
6/21/2019$1,200.00$0.000Call000
6/21/2019$1,180.00$0.000Call0130
6/21/2019$1,160.00$0.000Call010
6/21/2019$1,140.00$0.000Call010
6/21/2019$1,120.00$0.000Call030
6/21/2019$1,100.00$0.000Call010
6/21/2019$1,080.00$0.000Call0110
6/21/2019$1,060.00$0.000Call0100
6/21/2019$1,040.00$0.000Call000
6/21/2019$1,020.00$0.000Call000
6/21/2019$1,000.00$0.000Call0100
6/21/2019$980.00$0.000Call010
6/21/2019$960.00$0.000Call020
6/21/2019$940.00$0.000Call0150
6/21/2019$920.00$0.000Call020
6/21/2019$900.00$0.000Call020
6/21/2019$880.00$0.000Call0330
6/21/2019$3,200.00$0.000Put000
6/21/2019$3,100.00$0.000Put000
6/21/2019$3,000.00$0.000Put000
6/21/2019$2,900.00$0.000Put000
6/21/2019$2,800.00$0.000Put000
6/21/2019$2,700.00$0.000Put000
6/21/2019$2,600.00$0.000Put000
6/21/2019$2,590.00$0.000Put000
6/21/2019$2,580.00$0.000Put000
6/21/2019$2,570.00$0.000Put000
6/21/2019$2,560.00$0.000Put000
6/21/2019$2,550.00$0.000Put000
6/21/2019$2,540.00$0.000Put000
6/21/2019$2,530.00$0.000Put000
6/21/2019$2,520.00$0.000Put000
6/21/2019$2,510.00$0.000Put000
6/21/2019$2,500.00$0.000Put000
6/21/2019$2,490.00$0.000Put000
6/21/2019$2,480.00$0.000Put000
6/21/2019$2,470.00$0.000Put000
6/21/2019$2,460.00$0.000Put000
6/21/2019$2,450.00$0.000Put000
6/21/2019$2,440.00$0.000Put000
6/21/2019$2,430.00$0.000Put000
6/21/2019$2,420.00$0.000Put000
6/21/2019$2,410.00$0.000Put000
6/21/2019$2,400.00$0.000Put000
6/21/2019$2,390.00$0.000Put000
6/21/2019$2,380.00$0.000Put000
6/21/2019$2,370.00$0.000Put000
6/21/2019$2,360.00$0.000Put000
6/21/2019$2,350.00$0.000Put000
6/21/2019$2,340.00$0.000Put000
6/21/2019$2,330.00$0.000Put000
6/21/2019$2,320.00$0.000Put000
6/21/2019$2,310.00$0.000Put000
6/21/2019$2,300.00$0.000Put000
6/21/2019$2,290.00$0.000Put000
6/21/2019$2,280.00$0.000Put000
6/21/2019$2,270.00$0.000Put000
6/21/2019$2,260.00$0.000Put000
6/21/2019$2,250.00$0.000Put000
6/21/2019$2,240.00$0.000Put000
6/21/2019$2,230.00$0.000Put000
6/21/2019$2,220.00$0.000Put000
6/21/2019$2,210.00$0.000Put000
6/21/2019$2,200.00$0.000Put000
6/21/2019$2,190.00$0.000Put000
6/21/2019$2,180.00$0.000Put000
6/21/2019$2,170.00$0.000Put000
6/21/2019$2,160.00$0.000Put000
6/21/2019$2,150.00$0.000Put000
6/21/2019$2,140.00$0.000Put000
6/21/2019$2,130.00$0.000Put000
6/21/2019$2,120.00$0.000Put000
6/21/2019$2,110.00$0.000Put000
6/21/2019$2,107.50$0.000Put000
6/21/2019$2,105.00$0.000Put000
6/21/2019$2,102.50$0.000Put000
6/21/2019$2,100.00$0.000Put000
6/21/2019$2,097.50$0.000Put000
6/21/2019$2,095.00$0.000Put000
6/21/2019$2,092.50$0.000Put000
6/21/2019$2,090.00$0.000Put010 (+2)0
6/21/2019$2,087.50$0.000Put000
6/21/2019$2,085.00$0.000Put000
6/21/2019$2,082.50$0.000Put000
6/21/2019$2,080.00$0.000Put000
6/21/2019$2,077.50$0.000Put000
6/21/2019$2,075.00$0.000Put000
6/21/2019$2,072.50$0.000Put300.790674 (+0.060979)0
6/21/2019$2,070.00$0.000Put330.778332 (+0.057621)0
6/21/2019$2,067.50$0.000Put000
6/21/2019$2,065.00$0.000Put000
6/21/2019$2,062.50$0.000Put000
6/21/2019$2,060.00$0.000Put020
6/21/2019$2,057.50$0.000Put000
6/21/2019$2,055.00$0.000Put000
6/21/2019$2,052.50$0.000Put000
6/21/2019$2,050.00$0.000Put000
6/21/2019$2,047.50$0.000Put000
6/21/2019$2,045.00$0.000Put000
6/21/2019$2,042.50$0.000Put000
6/21/2019$2,040.00$0.000Put020
6/21/2019$2,037.50$0.000Put000
6/21/2019$2,035.00$0.000Put000
6/21/2019$2,032.50$0.000Put000
6/21/2019$2,030.00$0.000Put0110
6/21/2019$2,027.50$0.000Put000
6/21/2019$2,025.00$0.000Put000
6/21/2019$2,022.50$0.000Put000
6/21/2019$2,020.00$0.000Put2100.2965330
6/21/2019$2,017.50$0.000Put000
6/21/2019$2,015.00$0.000Put000
6/21/2019$2,012.50$0.000Put000
6/21/2019$2,010.00$0.000Put050
6/21/2019$2,007.50$0.000Put000
6/21/2019$2,005.00$0.000Put000
6/21/2019$2,002.50$0.000Put000
6/21/2019$2,000.00$0.000Put121 (+1)00
6/21/2019$1,997.50$0.000Put000
6/21/2019$1,995.00$0.000Put020
6/21/2019$1,992.50$0.000Put000
6/21/2019$1,990.00$0.000Put070
6/21/2019$1,987.50$0.000Put000
6/21/2019$1,985.00$0.000Put020
6/21/2019$1,982.50$0.000Put000
6/21/2019$1,980.00$0.000Put030
6/21/2019$1,977.50$0.000Put000
6/21/2019$1,975.00$0.000Put020
6/21/2019$1,972.50$0.000Put000
6/21/2019$1,970.00$0.000Put000
6/21/2019$1,967.50$0.000Put000
6/21/2019$1,965.00$0.000Put000
6/21/2019$1,962.50$0.000Put000
6/21/2019$1,960.00$0.000Put040
6/21/2019$1,957.50$0.000Put000
6/21/2019$1,955.00$0.000Put000
6/21/2019$1,952.50$0.000Put000
6/21/2019$1,950.00$0.000Put050
6/21/2019$1,947.50$0.000Put000
6/21/2019$1,945.00$0.000Put000
6/21/2019$1,942.50$0.000Put000
6/21/2019$1,940.00$0.000Put0220
6/21/2019$1,937.50$0.000Put000
6/21/2019$1,935.00$0.000Put030
6/21/2019$1,932.50$0.000Put000
6/21/2019$1,930.00$0.000Put020
6/21/2019$1,927.50$0.000Put000
6/21/2019$1,925.00$0.000Put000
6/21/2019$1,922.50$0.000Put000
6/21/2019$1,920.00$0.000Put0150
6/21/2019$1,917.50$0.000Put000
6/21/2019$1,915.00$0.000Put01 (+1)0
6/21/2019$1,912.50$0.000Put010
6/21/2019$1,910.00$0.000Put021 (+10)0
6/21/2019$1,907.50$0.000Put000
6/21/2019$1,905.00$0.000Put000
6/21/2019$1,902.50$0.000Put000
6/21/2019$1,900.00$0.000Put042 (+1)0
6/21/2019$1,897.50$0.000Put040
6/21/2019$1,895.00$0.000Put010
6/21/2019$1,892.50$0.000Put000
6/21/2019$1,890.00$0.000Put21300
6/21/2019$1,887.50$0.000Put000
6/21/2019$1,885.00$0.000Put020
6/21/2019$1,882.50$0.000Put000
6/21/2019$1,880.00$0.000Put4820.2259030
6/21/2019$1,877.50$0.000Put000
6/21/2019$1,875.00$35.300Put2150.230932-0.849978
6/21/2019$1,872.50$0.000Put000
6/21/2019$1,870.00$0.000Put02230
6/21/2019$1,867.50$0.000Put000
6/21/2019$1,865.00$0.000Put0100
6/21/2019$1,862.50$0.000Put040
6/21/2019$1,860.00$22.650Put0730.211718-0.728688
6/21/2019$1,857.50$21.700Put100.228999-0.684546
6/21/2019$1,855.00$19.600Put0120.222105-0.6614
6/21/2019$1,852.50$18.150Put31 (+1)0.226509 (+0.001154)-0.629036
6/21/2019$1,850.00$16.600Put1679 (-7)0.224404 (-0.02656)-0.597953
6/21/2019$1,847.50$15.200Put21 (+1)0.225045 (-0.090989)-0.565425
6/21/2019$1,845.00$13.950Put230 (-3)0.228447 (-0.030671)-0.53261
6/21/2019$1,842.50$12.600Put22 (+2)0.230025 (-0.042123)-0.500824
6/21/2019$1,840.00$11.400Put3831 (-1)0.228896 (-0.057284)-0.469051
6/21/2019$1,837.50$10.350Put175 (+2)0.229342 (-0.006366)-0.437432
6/21/2019$1,835.00$9.100Put2927 (+1)0.226076 (-0.025881)-0.404515
6/21/2019$1,832.50$8.400Put13160.233004-0.375992
6/21/2019$1,830.00$7.200Put5987 (+1)0.228939 (-0.043882)-0.343219
6/21/2019$1,827.50$6.550Put27130.230733 (-0.021241)-0.316659
6/21/2019$1,825.00$6.050Put40330.235722 (-0.016511)-0.293016
6/21/2019$1,822.50$5.350Put813 (+12)0.236495 (-0.020467)-0.266708
6/21/2019$1,820.00$4.700Put9894 (+11)0.238282 (-0.016753)-0.241565
6/21/2019$1,817.50$4.150Put640.240401 (-0.01234)-0.219003
6/21/2019$1,815.00$3.950Put12420.24756 (+0.000395)-0.20498
6/21/2019$1,812.50$3.200Put25120.239278 (-0.016905)-0.17734
6/21/2019$1,810.00$2.925Put6889 (+3)0.244346 (-0.016261)-0.162318
6/21/2019$1,807.50$2.700Put19110.250826 (-0.010226)-0.149394
6/21/2019$1,805.00$2.125Put10320.2459 (-0.005513)-0.126043
6/21/2019$1,802.50$2.125Put12240.256588 (-0.002169)-0.121391
6/21/2019$1,800.00$1.825Put151257 (+15)0.25455 (-0.020861)-0.107012
6/21/2019$1,797.50$0.000Put2916 (-3)0.257105 (+0.003719)0
6/21/2019$1,795.00$0.000Put3877 (+17)0.266357 (+0.007156)0
6/21/2019$1,792.50$0.000Put24 (+1)0.338672 (+0.064618)0
6/21/2019$1,790.00$1.275Put56112 (+3)0.274179 (+0.015394)-0.074583
6/21/2019$1,787.50$0.000Put525 (+7)0.27913 (+0.008152)0
6/21/2019$1,785.00$0.000Put770 (+2)0.302383 (+0.041399)0
6/21/2019$1,782.50$0.000Put710 (-1)0.300244 (+0.035052)0
6/21/2019$1,780.00$0.900Put67134 (+9)0.289955 (+0.015194)-0.052591
6/21/2019$1,777.50$0.000Put250.291142 (+0.022849)0
6/21/2019$1,775.00$0.850Put1871 (-5)0.304687 (+0.039895)-0.047809
6/21/2019$1,772.50$0.000Put055 (+3)0
6/21/2019$1,770.00$0.000Put6798 (+5)0.305322 (+0.026199)0
6/21/2019$1,767.50$0.000Put06 (+1)0
6/21/2019$1,765.00$0.000Put1366 (-10)0.340039 (+0.034817)0
6/21/2019$1,762.50$0.000Put0150
6/21/2019$1,760.00$0.000Put2182 (+7)0.31912 (+0.011725)0
6/21/2019$1,757.50$0.000Put0150
6/21/2019$1,755.00$0.000Put0840
6/21/2019$1,752.50$0.000Put3310.333235 (+0.020362)0
6/21/2019$1,750.00$0.000Put73216 (+6)0.3505 (+0.009387)0
6/21/2019$1,747.50$0.000Put170.361621 (+0.024532)0
6/21/2019$1,745.00$0.000Put039 (+1)0
6/21/2019$1,742.50$0.000Put17 (+1)0.367261 (+0.031539)0
6/21/2019$1,740.00$0.000Put13132 (+6)0.384423 (+0.056471)0
6/21/2019$1,737.50$0.000Put260.3846880
6/21/2019$1,735.00$0.000Put053 (+1)0
6/21/2019$1,732.50$0.000Put010
6/21/2019$1,730.00$0.325Put22116 (-3)0.403405 (+0.074963)-0.015913
6/21/2019$1,727.50$0.000Put013 (+4)0
6/21/2019$1,725.00$0.350Put3879 (-2)0.423593 (+0.091893)-0.016274
6/21/2019$1,722.50$0.000Put07 (+2)0
6/21/2019$1,720.00$0.000Put15163 (-2)0.494647 (+0.154706)0
6/21/2019$1,717.50$0.000Put217 (+2)0.429961 (+0.074004)0
6/21/2019$1,715.00$0.275Put1153 (+4)0.445359 (+0.12192)-0.012621
6/21/2019$1,712.50$0.000Put012 (+1)0
6/21/2019$1,710.00$0.125Put1104 (-2)0.41415 (+0.063125)-0.00657
6/21/2019$1,707.50$0.000Put280.451343 (+0.116016)0
6/21/2019$1,705.00$0.000Put359 (+3)0.465727 (+0.145368)0
6/21/2019$1,702.50$0.000Put0150
6/21/2019$1,700.00$0.200Put19692 (+16)0.469369 (+0.090106)-0.008976
6/21/2019$1,697.50$0.000Put000
6/21/2019$1,695.00$0.000Put4190.4448510
6/21/2019$1,692.50$0.000Put000
6/21/2019$1,690.00$0.000Put4147 (-1)0.458936 (+0.101465)0
6/21/2019$1,687.50$0.000Put018 (-1)0
6/21/2019$1,685.00$0.000Put030 (+12)0
6/21/2019$1,682.50$0.000Put016 (+1)0
6/21/2019$1,680.00$0.050Put2135 (-5)0.456574 (+0.076703)-0.002568
6/21/2019$1,677.50$0.050Put0110.464241-0.002579
6/21/2019$1,675.00$0.000Put016 (-3)0
6/21/2019$1,672.50$0.000Put020
6/21/2019$1,670.00$0.000Put0252 (+34)0
6/21/2019$1,667.50$0.000Put000
6/21/2019$1,665.00$0.000Put021 (-2)0
6/21/2019$1,662.50$0.000Put030
6/21/2019$1,660.00$0.000Put089 (+6)0
6/21/2019$1,657.50$0.000Put040
6/21/2019$1,655.00$0.000Put1720.66890
6/21/2019$1,652.50$0.000Put000
6/21/2019$1,650.00$0.025Put5380 (+1)0.51155 (+0.137836)-0.001182
6/21/2019$1,647.50$0.000Put040
6/21/2019$1,645.00$0.000Put090
6/21/2019$1,642.50$0.000Put0300
6/21/2019$1,640.00$0.000Put0206 (-1)0
6/21/2019$1,637.50$0.000Put0400
6/21/2019$1,635.00$0.000Put0220
6/21/2019$1,632.50$0.000Put0200
6/21/2019$1,630.00$0.000Put02080
6/21/2019$1,627.50$0.000Put000
6/21/2019$1,625.00$0.000Put0110
6/21/2019$1,622.50$0.000Put000
6/21/2019$1,620.00$0.000Put0308 (-3)0
6/21/2019$1,617.50$0.000Put0110
6/21/2019$1,615.00$0.000Put020
6/21/2019$1,612.50$0.000Put000
6/21/2019$1,610.00$0.000Put0167 (+6)0
6/21/2019$1,607.50$0.000Put000
6/21/2019$1,605.00$0.000Put010
6/21/2019$1,602.50$0.050Put050.666907-0.001793
6/21/2019$1,600.00$0.050Put25367 (+20)0.673376 (+0.208929)-0.001761
6/21/2019$1,597.50$0.000Put000
6/21/2019$1,595.00$0.000Put000
6/21/2019$1,592.50$0.000Put000
6/21/2019$1,590.00$0.050Put101570.70245 (+0.173123)-0.001729
6/21/2019$1,587.50$0.000Put000
6/21/2019$1,585.00$0.000Put000
6/21/2019$1,582.50$0.050Put000.723076-0.001669
6/21/2019$1,580.00$0.025Put0266 (+5)0.691792 (+0.185279)-0.000892
6/21/2019$1,577.50$0.000Put000
6/21/2019$1,575.00$0.000Put010
6/21/2019$1,572.50$0.000Put000
6/21/2019$1,570.00$0.000Put01640
6/21/2019$1,567.50$0.000Put000
6/21/2019$1,565.00$0.000Put000
6/21/2019$1,562.50$0.000Put000
6/21/2019$1,560.00$0.000Put03760
6/21/2019$1,557.50$0.000Put000
6/21/2019$1,555.00$0.000Put050
6/21/2019$1,552.50$0.000Put000
6/21/2019$1,550.00$0.025Put096 (+8)0.768796 (+0.19539)-0.000802
6/21/2019$1,547.50$0.025Put000.779115-0.000828
6/21/2019$1,545.00$0.025Put000.783952-0.000807
6/21/2019$1,542.50$0.025Put000.793403-0.000825
6/21/2019$1,540.00$0.025Put0470.797487-0.000798
6/21/2019$1,537.50$0.000Put000
6/21/2019$1,535.00$0.000Put000
6/21/2019$1,532.50$0.000Put000
6/21/2019$1,530.00$0.000Put0410
6/21/2019$1,527.50$0.000Put000
6/21/2019$1,525.00$0.025Put000.840125-0.000787
6/21/2019$1,522.50$0.000Put000
6/21/2019$1,520.00$0.000Put0780
6/21/2019$1,517.50$0.000Put000
6/21/2019$1,515.00$0.000Put000
6/21/2019$1,512.50$0.000Put000
6/21/2019$1,510.00$0.000Put0420
6/21/2019$1,507.50$0.000Put000
6/21/2019$1,505.00$0.000Put000
6/21/2019$1,500.00$0.025Put02530.901436 (+0.221983)-0.000691
6/21/2019$1,490.00$0.000Put0150
6/21/2019$1,480.00$0.000Put01090
6/21/2019$1,470.00$0.000Put0470
6/21/2019$1,460.00$0.000Put01100
6/21/2019$1,450.00$0.000Put054 (-1)0
6/21/2019$1,440.00$0.000Put0680
6/21/2019$1,430.00$0.000Put039 (-10)0
6/21/2019$1,420.00$0.025Put0711.1261 (+0.26595)-0.000581
6/21/2019$1,410.00$0.025Put0132 (-10)1.15491 (+0.273508)-0.000568
6/21/2019$1,400.00$0.025Put01921.18232 (+0.275472)-0.000548
6/21/2019$1,390.00$0.000Put017 (-10)0
6/21/2019$1,380.00$0.000Put0900
6/21/2019$1,370.00$0.000Put015 (-5)0
6/21/2019$1,360.00$0.000Put0600
6/21/2019$1,350.00$0.000Put043 (-14)0
6/21/2019$1,340.00$0.000Put0370
6/21/2019$1,330.00$0.000Put030
6/21/2019$1,320.00$0.000Put02170
6/21/2019$1,310.00$0.000Put020
6/21/2019$1,300.00$0.000Put01610
6/21/2019$1,290.00$0.000Put0190
6/21/2019$1,280.00$0.000Put0400
6/21/2019$1,270.00$0.000Put000
6/21/2019$1,260.00$0.000Put080
6/21/2019$1,250.00$0.000Put0260
6/21/2019$1,240.00$0.000Put0710
6/21/2019$1,220.00$0.000Put0790
6/21/2019$1,200.00$0.125Put02372.04203 (+0.438583)-0.001447
6/21/2019$1,180.00$0.000Put0320
6/21/2019$1,160.00$0.000Put0490
6/21/2019$1,140.00$0.000Put0940
6/21/2019$1,120.00$0.000Put060
6/21/2019$1,100.00$0.025Put05892.15424 (+0.454817)-0.000302
6/21/2019$1,080.00$0.025Put01532.22752 (+0.464206)-0.000291
6/21/2019$1,060.00$0.025Put01252.30182 (+0.47823)-0.000278
6/21/2019$1,040.00$0.025Put01102.38375 (+0.495082)-0.000282
6/21/2019$1,020.00$0.025Put01172.4635 (+0.51372)-0.000276
6/21/2019$1,000.00$0.025Put02232.54015 (+0.527509)-0.00026
6/21/2019$980.00$0.025Put0332.62321 (+0.543484)-0.000255
6/21/2019$960.00$0.025Put0202.70322 (+0.55104)-0.000241
6/21/2019$940.00$0.025Put0302.79198 (+0.571792)-0.000241
6/21/2019$920.00$0.000Put0330
6/21/2019$900.00$0.000Put01080
6/21/2019$880.00$0.025Put03713.05432 (+0.61958)-0.000212
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/20/2019 by MarketBeat.com Staff

Featured Article: What is the Russell 2000 Index?
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel