NASDAQ:BKNG Booking Options Chain and Prices Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Booking Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $2,103.45 +83.61 (+4.14 %) (As of 11/24/2020 12:00 AM ET) Add Compare Share Today's Range$2,026.61Now: $2,103.45▼$2,107.0350-Day Range$1,604.13MA: $1,818.40▼$2,118.2452-Week Range$1,107.29Now: $2,103.45▼$2,128.02Volume430,659 shsAverage Volume508,560 shsMarket Capitalization$86.15 billionP/E Ratio63.36Dividend YieldN/ABeta1.1 ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media Options Chain Booking (NASDAQ:BKNG) Options Chain Options Date: 1/20/2023 1/21/2022 7/16/2021 4/16/2021 3/19/2021 2/19/2021 1/15/2021 12/31/2020 12/24/2020 12/18/2020 12/11/2020 12/4/2020 11/27/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money Strike Price: > >= = <= < $ ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades11/27/2020$2,740.00$0.025Call0003(+2)0.885171 (+0.008895)0.000568011/27/2020$2,730.00$0.025Call0000(+0)0.873948 (+0.007301)0.000575011/27/2020$2,720.00$0.025Call0000(+0)0.862667 (+0.005686)0.000582011/27/2020$2,710.00$0.025Call0000(+0)0.871329 (-0.000637)0.000768011/27/2020$2,700.00$0.025Call0000(+0)0.839952 (+0.002466)0.000597011/27/2020$2,690.00$0.025Call0000(+0)0.828515 (+0.00084)0.000604011/27/2020$2,680.00$0.000Call0000(+0)0.00.0011/27/2020$2,670.00$0.000Call0000(+0)0.00.0011/27/2020$2,660.00$0.000Call0000(+0)0.00.0011/27/2020$2,650.00$0.000Call0000(+0)0.00.0011/27/2020$2,640.00$0.000Call0000(+0)0.00.0011/27/2020$2,630.00$0.025Call0000(+0)0.758629 (-0.027809)0.000655011/27/2020$2,620.00$0.025Call0000(+0)0.746781 (-0.010854)0.000665011/27/2020$2,610.00$0.025Call0000(+0)0.734864 (-0.012566)0.000675011/27/2020$2,600.00$0.025Call0000(+0)0.722875 (-0.014302)0.000685011/27/2020$2,590.00$0.000Call0000(+0)0.00.0011/27/2020$2,580.00$0.000Call0000(+0)0.00.0011/27/2020$2,570.00$0.000Call0000(+0)0.00.0011/27/2020$2,560.00$0.000Call0000(+0)0.00.0011/27/2020$2,550.00$0.025Call0000(+0)0.6778080.000961011/27/2020$2,540.00$0.000Call0000(+0)0.00.0011/27/2020$2,530.00$0.000Call0000(+0)0.00.0011/27/2020$2,520.00$0.000Call0000(+0)0.00.0011/27/2020$2,510.00$0.000Call0000(+0)0.00.0011/27/2020$2,500.00$0.000Call0002(+0)0.00.0011/27/2020$2,490.00$0.000Call0001(+0)0.00.0011/27/2020$2,480.00$0.000Call0001(+0)0.00.0011/27/2020$2,470.00$0.000Call0000(+0)0.00.0011/27/2020$2,460.00$0.025Call0003(+0)0.5480180.000884011/27/2020$2,450.00$0.025Call000152(+150)0.545837 (-0.030792)0.001118011/27/2020$2,440.00$0.025Call1011(+0)0.521835 (-0.043617)0.000925211/27/2020$2,430.00$0.000Call54170(+70)0.542162 (-0.044387)0.0411/27/2020$2,420.00$0.000Call0000(+0)0.00.0011/27/2020$2,410.00$0.000Call0002(+0)0.00.0011/27/2020$2,400.00$0.000Call0003(+0)0.00.0011/27/2020$2,390.00$0.125Call1100(+0)0.527461 (+0.018944)0.004063211/27/2020$2,380.00$0.025Call2012(+0)0.452013 (-0.055763)0.001378411/27/2020$2,370.00$0.000Call1101(+0)0.479874 (-0.005388)0.0211/27/2020$2,360.00$0.000Call1010(+0)0.465384 (-0.01753)0.0211/27/2020$2,350.00$0.000Call0004(+0)0.00.0011/27/2020$2,340.00$0.000Call1105(+0)0.498401 (+0.048598)0.0211/27/2020$2,330.00$0.000Call0004(+0)0.00.0011/27/2020$2,320.00$0.000Call0002(+0)0.00.0011/27/2020$2,310.00$0.025Call1009(+1)0.342902 (-0.07074)0.001362211/27/2020$2,300.00$0.000Call10019(+0)0.5281750.0211/27/2020$2,290.00$0.000Call3101(+0)0.3420780.0611/27/2020$2,280.00$0.000Call1001(+0)0.5068070.0211/27/2020$2,270.00$0.000Call00011(+0)0.00.0011/27/2020$2,260.00$0.000Call0003(+0)0.00.0011/27/2020$2,250.00$0.350Call10015(+1)0.341088 (-0.063329)0.015293211/27/2020$2,240.00$0.000Call1001(+0)0.2415470.0211/27/2020$2,230.00$0.000Call1006(+0)0.2853620.0211/27/2020$2,220.00$0.000Call5132(+0)0.3793010.01011/27/2020$2,210.00$0.000Call10054(+0)0.3460790.0211/27/2020$2,200.00$2.250Call3061132(-2)0.343757 (-0.002038)0.077183611/27/2020$2,190.00$0.000Call92414(+0)0.2900090.01811/27/2020$2,180.00$0.000Call287859(+39)0.297373 (-0.080246)0.03011/27/2020$2,170.00$0.000Call30123(+17)0.279913 (-0.106235)0.0611/27/2020$2,165.00$3.950Call40182(+81)0.291791 (-0.026662)0.140771811/27/2020$2,160.00$4.750Call1813275(+57)0.293424 (-0.055483)0.1626062011/27/2020$2,155.00$0.000Call207102(+0)0.2853420.03011/27/2020$2,150.00$6.100Call2468049210(+126)0.285462 (-0.065304)0.20251611811/27/2020$2,145.00$6.150Call80512(+11)0.267994 (-0.040956)0.213961811/27/2020$2,140.00$6.650Call318144(+10)0.257754 (-0.063975)0.2341272211/27/2020$2,135.00$0.000Call1012(+1)0.247542 (-0.068152)0.0211/27/2020$2,130.00$9.700Call3511351(+11)0.264717 (-0.055383)0.3048673411/27/2020$2,125.00$0.000Call1911526(+21)0.277818 (-0.028155)0.02811/27/2020$2,120.00$0.000Call53311358(+7)0.268864 (-0.036383)0.04411/27/2020$2,115.00$0.000Call197010(+9)0.263216 (-0.022367)0.02411/27/2020$2,110.00$15.750Call271148(-1)0.247259 (-0.046765)0.449364211/27/2020$2,105.00$0.000Call293611(+8)0.249569 (-0.038832)0.02411/27/2020$2,100.00$22.400Call35819284224(+111)0.271321 (-0.028125)0.53157333811/27/2020$2,095.00$0.000Call103011(+2)0.26384 (-0.021794)0.01811/27/2020$2,090.00$0.000Call12653126(+100)0.263169 (-0.017284)0.03411/27/2020$2,085.00$0.000Call153514(+12)0.26046 (-0.039355)0.02411/27/2020$2,080.00$0.000Call142710114(+105)0.268772 (-0.017998)0.04411/27/2020$2,075.00$0.000Call27788(+4)0.248195 (-0.039404)0.04211/27/2020$2,070.00$0.000Call3351023(+3)0.286877 (+0.006046)0.04011/27/2020$2,065.00$0.000Call3213(+1)0.300107 (+0.016923)0.0611/27/2020$2,060.00$0.000Call45111035(+9)0.265735 (-0.004439)0.06211/27/2020$2,055.00$0.000Call129210(+5)0.291 (+0.008359)0.01811/27/2020$2,050.00$0.000Call4823852(+6)0.284092 (+0.02499)0.07411/27/2020$2,045.00$0.000Call111218(+13)0.341304 (+0.075903)0.01211/27/2020$2,040.00$0.000Call85226(+12)0.249371 (-0.005244)0.01611/27/2020$2,035.00$0.000Call96230(+7)0.328741 (+0.055465)0.01811/27/2020$2,030.00$0.000Call186036(+14)0.301762 (+0.037962)0.03011/27/2020$2,025.00$0.000Call125022(+7)0.317921 (+0.033739)0.01811/27/2020$2,020.00$0.000Call93111(+7)0.350335 (+0.0708)0.01211/27/2020$2,015.00$0.000Call22015(+4)0.326194 (+0.048036)0.0411/27/2020$2,010.00$0.000Call102814(+5)0.361694 (+0.081852)0.01811/27/2020$2,005.00$0.000Call1008(+3)0.348918 (+0.030783)0.0211/27/2020$2,000.00$0.000Call183128(+7)0.307495 (+0.012176)0.02811/27/2020$1,995.00$0.000Call0001(+0)0.00.0011/27/2020$1,992.50$0.000Call4224(+1)0.326841 (+0.041627)0.0411/27/2020$1,990.00$0.000Call1016(+0)0.35897 (+0.039248)0.0211/27/2020$1,987.50$0.000Call0002(+0)0.00.0011/27/2020$1,985.00$0.000Call0003(+0)0.00.0011/27/2020$1,982.50$0.000Call0001(+0)0.00.0011/27/2020$1,980.00$0.000Call0005(+2)0.00.0011/27/2020$1,977.50$0.000Call0000(+0)0.00.0011/27/2020$1,975.00$0.000Call0003(+0)0.00.0011/27/2020$1,972.50$0.000Call0000(+0)0.00.0011/27/2020$1,970.00$0.000Call00023(+0)0.00.0011/27/2020$1,967.50$0.000Call0000(+0)0.00.0011/27/2020$1,965.00$0.000Call1010(+0)0.3928240.0211/27/2020$1,962.50$0.000Call0000(+0)0.00.0011/27/2020$1,960.00$0.000Call20220(+0)0.2901230.0411/27/2020$1,957.50$0.000Call1100(+0)0.2993640.0211/27/2020$1,955.00$0.000Call0000(+0)0.00.0011/27/2020$1,952.50$0.000Call0000(+0)0.00.0011/27/2020$1,950.00$0.000Call11074(+19)0.378735 (+0.03204)0.0211/27/2020$1,947.50$0.000Call00015(+15)0.00.0011/27/2020$1,945.00$0.000Call0005(+5)0.00.0011/27/2020$1,940.00$0.000Call00017(+0)0.00.0011/27/2020$1,935.00$0.000Call0000(+0)0.00.0011/27/2020$1,930.00$0.000Call1007(+0)0.00.0211/27/2020$1,925.00$0.000Call0000(+0)0.00.0011/27/2020$1,920.00$0.000Call0003(+0)0.00.0011/27/2020$1,915.00$0.000Call0001(+0)0.00.0011/27/2020$1,910.00$0.000Call0007(+0)0.00.0011/27/2020$1,905.00$0.000Call0000(+0)0.00.0011/27/2020$1,900.00$0.000Call00019(-1)0.00.0011/27/2020$1,890.00$0.000Call0001(+0)0.00.0011/27/2020$1,880.00$0.000Call1004(+0)0.4579890.0211/27/2020$1,870.00$0.000Call2006(+0)0.4233590.0411/27/2020$1,860.00$0.000Call2004(+0)0.4430510.0411/27/2020$1,855.00$0.000Call0000(+0)0.00.0011/27/2020$1,850.00$0.000Call10012(+0)0.609070.0211/27/2020$1,845.00$0.000Call0000(+0)0.00.0011/27/2020$1,840.00$0.000Call0003(+0)0.00.0011/27/2020$1,835.00$0.000Call0000(+0)0.00.0011/27/2020$1,830.00$0.000Call0002(+0)0.00.0011/27/2020$1,825.00$0.000Call0001(+0)0.00.0011/27/2020$1,820.00$0.000Call0005(+0)0.00.0011/27/2020$1,815.00$0.000Call0001(+0)0.00.0011/27/2020$1,810.00$0.000Call0007(+0)0.00.0011/27/2020$1,805.00$0.000Call0000(+0)0.00.0011/27/2020$1,800.00$0.000Call20152(-1)0.8888340.0411/27/2020$1,795.00$0.000Call0002(+0)0.00.0011/27/2020$1,790.00$0.000Call0003(+0)0.00.0011/27/2020$1,785.00$0.000Call0000(+0)0.00.0011/27/2020$1,780.00$0.000Call0000(+0)0.00.0011/27/2020$1,775.00$0.000Call0001(+0)0.00.0011/27/2020$1,770.00$0.000Call0001(+0)0.00.0011/27/2020$1,765.00$0.000Call0002(+0)0.00.0011/27/2020$1,760.00$0.000Call0002(+0)0.00.0011/27/2020$1,755.00$0.000Call0001(+0)0.00.0011/27/2020$1,750.00$0.000Call0003(+0)0.00.0011/27/2020$1,745.00$0.000Call0005(+0)0.00.0011/27/2020$1,740.00$0.000Call0002(+0)0.00.0011/27/2020$1,735.00$0.000Call0002(+0)0.00.0011/27/2020$1,730.00$0.000Call0002(+0)0.00.0011/27/2020$1,725.00$0.000Call0001(+0)0.00.0011/27/2020$1,720.00$0.000Call0003(+0)0.00.0011/27/2020$1,715.00$0.000Call0001(+0)0.00.0011/27/2020$1,710.00$0.000Call0003(+0)0.00.0011/27/2020$1,705.00$0.000Call0000(+0)0.00.0011/27/2020$1,700.00$0.000Call0006(+0)0.00.0011/27/2020$1,695.00$0.000Call0000(+0)0.00.0011/27/2020$1,690.00$0.000Call0000(+0)0.00.0011/27/2020$1,685.00$0.000Call0002(+0)0.00.0011/27/2020$1,680.00$0.000Call0003(+0)0.00.0011/27/2020$1,675.00$0.000Call0002(+0)0.00.0011/27/2020$1,670.00$0.000Call0002(+0)0.00.0011/27/2020$1,665.00$0.000Call0000(+0)0.00.0011/27/2020$1,660.00$0.000Call0000(+0)0.00.0011/27/2020$1,655.00$0.000Call0000(+0)0.00.0011/27/2020$1,650.00$0.000Call0001(+0)0.00.0011/27/2020$1,647.50$0.000Call0002(+0)0.00.0011/27/2020$1,645.00$0.000Call0002(+0)0.00.0011/27/2020$1,642.50$0.000Call0000(+0)0.00.0011/27/2020$1,640.00$0.000Call0001(+0)0.00.0011/27/2020$1,637.50$0.000Call0000(+0)0.00.0011/27/2020$1,635.00$0.000Call0000(+0)0.00.0011/27/2020$1,632.50$0.000Call0000(+0)0.00.0011/27/2020$1,630.00$0.000Call0001(+0)0.00.0011/27/2020$1,627.50$0.000Call0000(+0)0.00.0011/27/2020$1,625.00$0.000Call0000(+0)0.00.0011/27/2020$1,622.50$0.000Call0000(+0)0.00.0011/27/2020$1,620.00$0.000Call0000(+0)0.00.0011/27/2020$1,617.50$0.000Call0000(+0)0.00.0011/27/2020$1,615.00$0.000Call0000(+0)0.00.0011/27/2020$1,612.50$0.000Call0000(+0)0.00.0011/27/2020$1,610.00$0.000Call0000(+0)0.00.0011/27/2020$1,607.50$0.000Call0000(+0)0.00.0011/27/2020$1,605.00$0.000Call0000(+0)0.00.0011/27/2020$1,602.50$0.000Call0000(+0)0.00.0011/27/2020$1,600.00$0.000Call0000(+0)0.00.0011/27/2020$1,595.00$0.000Call0000(+0)0.00.0011/27/2020$1,590.00$0.000Call0000(+0)0.00.0011/27/2020$1,585.00$0.000Call0000(+0)0.00.0011/27/2020$1,580.00$0.000Call0000(+0)0.00.0011/27/2020$1,575.00$0.000Call1001(+0)0.00.0211/27/2020$1,570.00$0.000Call0001(+0)0.00.0011/27/2020$1,565.00$0.000Call0000(+0)0.00.0011/27/2020$1,560.00$0.000Call0000(+0)0.00.0011/27/2020$1,555.00$0.000Call0000(+0)0.00.0011/27/2020$1,550.00$0.000Call1001(+0)0.00.0211/27/2020$1,545.00$0.000Call0000(+0)0.00.0011/27/2020$1,540.00$0.000Call0000(+0)0.00.0011/27/2020$1,530.00$0.000Call0000(+0)0.00.0011/27/2020$1,520.00$0.000Call0000(+0)0.00.0011/27/2020$1,510.00$0.000Call0000(+0)0.00.0011/27/2020$1,500.00$0.000Call0000(+0)0.00.0011/27/2020$1,490.00$0.000Call0000(+0)0.00.0011/27/2020$1,480.00$0.000Call0000(+0)0.00.0011/27/2020$1,470.00$0.000Call0000(+0)0.00.0011/27/2020$1,460.00$0.000Call0000(+0)0.00.0011/27/2020$1,450.00$0.000Call0000(+0)0.00.0011/27/2020$1,440.00$0.000Call0000(+0)0.00.0011/27/2020$1,430.00$0.000Call0000(+0)0.00.0011/27/2020$1,420.00$0.000Call0000(+0)0.00.0011/27/2020$1,410.00$0.000Call0000(+0)0.00.0011/27/2020$1,400.00$0.000Call0000(+0)0.00.0011/27/2020$1,390.00$0.000Call0000(+0)0.00.0011/27/2020$1,380.00$0.000Call0000(+0)0.00.0011/27/2020$1,370.00$0.000Call0000(+0)0.00.0011/27/2020$1,360.00$0.000Call0000(+0)0.00.0011/27/2020$1,350.00$0.000Call0000(+0)0.00.0011/27/2020$1,340.00$0.000Call0000(+0)0.00.0011/27/2020$1,330.00$0.000Call0000(+0)0.00.0011/27/2020$1,320.00$0.000Call0000(+0)0.00.0011/27/2020$1,310.00$0.000Call0000(+0)0.00.0011/27/2020$1,300.00$0.000Call0000(+0)0.00.0011/27/2020$1,290.00$0.000Call0000(+0)0.00.0011/27/2020$1,280.00$0.000Call0000(+0)0.00.0011/27/2020$1,270.00$0.000Call0000(+0)0.00.0011/27/2020$1,260.00$0.000Call0000(+0)0.00.0011/27/2020$1,250.00$0.000Call0000(+0)0.00.0011/27/2020$1,240.00$0.000Call0000(+0)0.00.0011/27/2020$1,230.00$0.000Call0000(+0)0.00.0011/27/2020$1,220.00$0.000Call0000(+0)0.00.0011/27/2020$1,210.00$0.000Call0000(+0)0.00.0011/27/2020$1,200.00$0.000Call0000(+0)0.00.0011/27/2020$1,190.00$0.000Call0000(+0)0.00.0011/27/2020$1,180.00$0.000Call0000(+0)0.00.0011/27/2020$1,170.00$0.000Call0000(+0)0.00.0011/27/2020$1,160.00$0.000Call0000(+0)0.00.0011/27/2020$1,150.00$0.000Call0000(+0)0.00.0011/27/2020$1,140.00$0.000Call0000(+0)0.00.0011/27/2020$1,130.00$0.000Call0000(+0)0.00.0011/27/2020$1,120.00$0.000Call0000(+0)0.00.0011/27/2020$1,110.00$0.000Call0000(+0)0.00.0011/27/2020$1,100.00$0.000Call0000(+0)0.00.0011/27/2020$1,090.00$0.000Call0000(+0)0.00.0011/27/2020$1,080.00$0.000Call0000(+0)0.00.0011/27/2020$1,070.00$0.000Call0000(+0)0.00.0011/27/2020$1,060.00$0.000Call0000(+0)0.00.0011/27/2020$1,050.00$0.000Call0000(+0)0.00.0011/27/2020$1,040.00$0.000Call0000(+0)0.00.0011/27/2020$1,030.00$0.000Call0000(+0)0.00.0011/27/2020$1,020.00$0.000Call0000(+0)0.00.0011/27/2020$1,010.00$0.000Call0000(+0)0.00.0011/27/2020$1,000.00$0.000Call0000(+0)0.00.0011/27/2020$990.00$0.000Call0000(+0)0.00.0011/27/2020$980.00$0.000Call0000(+0)0.00.0011/27/2020$970.00$0.000Call0000(+0)0.00.0011/27/2020$960.00$0.000Call0000(+0)0.00.0011/27/2020$950.00$0.000Call0000(+0)0.00.0011/27/2020$940.00$0.000Call0000(+0)0.00.0011/27/2020$930.00$0.000Call0000(+0)0.00.0011/27/2020$920.00$0.000Call0000(+0)0.00.0011/27/2020$910.00$0.000Call0001(+0)0.00.0011/27/2020$900.00$0.000Call0001(+1)0.00.0011/27/2020$890.00$0.000Call0000(+0)0.00.0011/27/2020$880.00$0.000Call0000(+0)0.00.0011/27/2020$870.00$0.000Call0000(+0)0.00.0011/27/2020$860.00$0.000Call0000(+0)0.00.0011/27/2020$850.00$0.000Call0000(+0)0.00.0011/27/2020$840.00$0.000Call0000(+0)0.00.0011/27/2020$830.00$0.000Call0000(+0)0.00.0011/27/2020$820.00$0.000Call0000(+0)0.00.0011/27/2020$810.00$0.000Call0000(+0)0.00.0011/27/2020$2,740.00$0.000Put0000(+0)0.00.0011/27/2020$2,730.00$0.000Put0000(+0)0.00.0011/27/2020$2,720.00$0.000Put0000(+0)0.00.0011/27/2020$2,710.00$0.000Put0000(+0)0.00.0011/27/2020$2,700.00$0.000Put0000(+0)0.00.0011/27/2020$2,690.00$0.000Put0000(+0)0.00.0011/27/2020$2,680.00$0.000Put0000(+0)0.00.0011/27/2020$2,670.00$0.000Put0000(+0)0.00.0011/27/2020$2,660.00$0.000Put0000(+0)0.00.0011/27/2020$2,650.00$0.000Put0000(+0)0.00.0011/27/2020$2,640.00$0.000Put0000(+0)0.00.0011/27/2020$2,630.00$0.000Put0000(+0)0.00.0011/27/2020$2,620.00$0.000Put0000(+0)0.00.0011/27/2020$2,610.00$0.000Put0000(+0)0.00.0011/27/2020$2,600.00$0.000Put0000(+0)0.00.0011/27/2020$2,590.00$0.000Put0000(+0)0.00.0011/27/2020$2,580.00$0.000Put0000(+0)0.00.0011/27/2020$2,570.00$0.000Put0000(+0)0.00.0011/27/2020$2,560.00$0.000Put0000(+0)0.00.0011/27/2020$2,550.00$0.000Put0000(+0)0.00.0011/27/2020$2,540.00$0.000Put0000(+0)0.00.0011/27/2020$2,530.00$0.000Put0000(+0)0.00.0011/27/2020$2,520.00$0.000Put0000(+0)0.00.0011/27/2020$2,510.00$0.000Put0000(+0)0.00.0011/27/2020$2,500.00$0.000Put0000(+0)0.00.0011/27/2020$2,490.00$0.000Put0000(+0)0.00.0011/27/2020$2,480.00$0.000Put0000(+0)0.00.0011/27/2020$2,470.00$0.000Put0000(+0)0.00.0011/27/2020$2,460.00$0.000Put0000(+0)0.00.0011/27/2020$2,450.00$0.000Put0000(+0)0.00.0011/27/2020$2,440.00$0.000Put0000(+0)0.00.0011/27/2020$2,430.00$0.000Put0000(+0)0.00.0011/27/2020$2,420.00$0.000Put0000(+0)0.00.0011/27/2020$2,410.00$0.000Put0000(+0)0.00.0011/27/2020$2,400.00$0.000Put0000(+0)0.00.0011/27/2020$2,390.00$0.000Put0000(+0)0.00.0011/27/2020$2,380.00$0.000Put0000(+0)0.00.0011/27/2020$2,370.00$0.000Put0000(+0)0.00.0011/27/2020$2,360.00$0.000Put0000(+0)0.00.0011/27/2020$2,350.00$0.000Put0000(+0)0.00.0011/27/2020$2,340.00$0.000Put0000(+0)0.00.0011/27/2020$2,330.00$0.000Put0000(+0)0.00.0011/27/2020$2,320.00$0.000Put0000(+0)0.00.0011/27/2020$2,310.00$0.000Put0000(+0)0.00.0011/27/2020$2,300.00$0.000Put0000(+0)0.00.0011/27/2020$2,290.00$0.000Put0000(+0)0.00.0011/27/2020$2,280.00$0.000Put0000(+0)0.00.0011/27/2020$2,270.00$0.000Put0000(+0)0.00.0011/27/2020$2,260.00$0.000Put0000(+0)0.00.0011/27/2020$2,250.00$0.000Put0001(+0)0.00.0011/27/2020$2,240.00$0.000Put0001(+0)0.00.0011/27/2020$2,230.00$0.000Put0000(+0)0.00.0011/27/2020$2,220.00$0.000Put0001(+0)0.00.0011/27/2020$2,210.00$0.000Put0000(+0)0.00.0011/27/2020$2,200.00$0.000Put2114(+0)0.2605670.0411/27/2020$2,190.00$0.000Put2200(+0)0.3665880.0411/27/2020$2,180.00$0.000Put1011(+0)0.4186320.0211/27/2020$2,170.00$0.000Put0000(+0)0.00.0011/27/2020$2,165.00$0.000Put0000(+0)0.00.0011/27/2020$2,160.00$0.000Put0000(+0)0.00.0011/27/2020$2,155.00$0.000Put0000(+0)0.00.0011/27/2020$2,150.00$0.000Put0001(+0)0.00.0011/27/2020$2,145.00$0.000Put1010(+0)0.328320.0211/27/2020$2,140.00$0.000Put0000(+0)0.00.0011/27/2020$2,135.00$0.000Put0000(+0)0.00.0011/27/2020$2,130.00$0.000Put0000(+0)0.00.0011/27/2020$2,125.00$0.000Put0001(+1)0.00.0011/27/2020$2,120.00$0.000Put0007(+0)0.00.0011/27/2020$2,115.00$0.000Put3001(+0)0.273560.0611/27/2020$2,110.00$0.000Put6025(-1)0.248926 (-0.044191)0.01011/27/2020$2,105.00$0.000Put3110(+0)0.2717780.0611/27/2020$2,100.00$19.200Put4282262(-3)0.274348 (-0.081546)-0.4688726211/27/2020$2,095.00$0.000Put31480(+0)0.2678310.03211/27/2020$2,090.00$0.000Put5962023(+0)0.26429 (-0.069444)0.08611/27/2020$2,085.00$0.000Put22242(+0)0.255682 (-0.077657)0.02411/27/2020$2,080.00$13.350Put4361713(-1)0.307857 (-0.00111)-0.3377365811/27/2020$2,075.00$0.000Put608150(+0)0.2954580.06811/27/2020$2,070.00$9.300Put3751113(+0)0.291373-0.2674264811/27/2020$2,065.00$8.700Put11821(+1)0.304877 (+0.005855)-0.2464551411/27/2020$2,060.00$6.800Put79105324(+0)0.293389-0.2108184811/27/2020$2,055.00$7.100Put26153(+0)0.31789 (+0.001722)-0.2042532811/27/2020$2,050.00$5.450Put205232636(+0)0.303288 (-0.015448)-0.17107210211/27/2020$2,045.00$4.300Put200116(+0)0.298708-0.1438561211/27/2020$2,040.00$4.050Put1342814(+1)0.312224 (+0.004673)-0.132943011/27/2020$2,035.00$3.325Put61327(+0)0.307741 (+0.028659)-0.1137841011/27/2020$2,030.00$2.900Put6731528(+3)0.310437 (+0.021971)-0.1003785411/27/2020$2,025.00$0.000Put84151118(+2)0.338199 (+0.071294)0.08011/27/2020$2,020.00$2.925Put10921116(+6)0.342333 (+0.052066)-0.0929581411/27/2020$2,015.00$2.700Put51120(+4)0.351155 (+0.076559)-0.0851111011/27/2020$2,010.00$2.475Put13067110(+0)0.359959 (+0.07677)-0.077624811/27/2020$2,005.00$0.000Put104113(+8)0.346771 (+0.06538)0.01611/27/2020$2,000.00$2.275Put1564945148(+15)0.385323 (+0.100722)-0.0686813811/27/2020$1,995.00$2.300Put73216(+3)0.401831 (+0.104686)-0.0669721411/27/2020$1,992.50$0.000Put2005(+2)0.370511 (+0.07896)0.0411/27/2020$1,990.00$0.000Put70420(+0)0.365129 (+0.066071)0.01411/27/2020$1,987.50$0.000Put161317(+3)0.36526 (+0.085575)0.01611/27/2020$1,985.00$0.000Put15507(+1)0.383847 (+0.084269)0.01211/27/2020$1,982.50$0.000Put1001(+0)0.3466190.0211/27/2020$1,980.00$0.000Put48161954(+11)0.386851 (+0.095699)0.05011/27/2020$1,977.50$0.000Put0003(+1)0.00.0011/27/2020$1,975.00$0.000Put15147(+0)0.389019 (+0.091832)0.01611/27/2020$1,972.50$0.000Put1004(+0)0.356873 (+0.049331)0.0211/27/2020$1,970.00$0.000Put144119(+0)0.393782 (+0.097756)0.01411/27/2020$1,967.50$0.000Put5006(+4)0.364713 (+0.051287)0.0411/27/2020$1,965.00$0.000Put1512028(-2)0.408451 (+0.102939)0.01011/27/2020$1,962.50$0.000Put181715(+6)0.400545 (+0.09752)0.01211/27/2020$1,960.00$1.150Put172919(+3)0.437595 (+0.133455)-0.033831811/27/2020$1,957.50$0.000Put0003(+0)0.00.0011/27/2020$1,955.00$1.200Put22017(+4)0.453944 (+0.144794)-0.0339771411/27/2020$1,952.50$0.000Put0003(+0)0.00.0011/27/2020$1,950.00$0.850Put5151683(+6)0.440525 (+0.125472)-0.025874411/27/2020$1,947.50$0.000Put0000(+0)0.00.0011/27/2020$1,945.00$0.000Put2003(+1)0.466679 (+0.147056)0.0411/27/2020$1,940.00$0.000Put2381060(+17)0.43255 (+0.119319)0.02411/27/2020$1,935.00$0.000Put5043(-3)0.438207 (+0.121172)0.0411/27/2020$1,930.00$0.000Put62113(+2)0.469181 (+0.142754)0.0811/27/2020$1,925.00$0.000Put21026(+4)0.462684 (+0.12624)0.0411/27/2020$1,920.00$0.000Put50027(+1)0.43523 (+0.101069)0.0211/27/2020$1,915.00$0.000Put22014(+1)0.395639 (+0.039679)0.0211/27/2020$1,910.00$0.000Put0007(+0)0.00.0011/27/2020$1,905.00$0.000Put30013(+13)0.51409 (+0.153301)0.0211/27/2020$1,900.00$0.500Put46915142(+39)0.523679 (+0.161397)-0.013684811/27/2020$1,890.00$0.000Put00020(+8)0.00.0011/27/2020$1,880.00$0.000Put00022(+3)0.00.0011/27/2020$1,870.00$0.000Put00012(+5)0.00.0011/27/2020$1,860.00$0.000Put0008(+0)0.00.0011/27/2020$1,855.00$0.000Put00013(+0)0.00.0011/27/2020$1,850.00$0.000Put65149(+9)0.526124 (+0.114369)0.0611/27/2020$1,845.00$0.000Put00032(+20)0.00.0011/27/2020$1,840.00$0.000Put0006(+0)0.00.0011/27/2020$1,835.00$0.000Put00042(+20)0.00.0011/27/2020$1,830.00$0.000Put00029(+20)0.00.0011/27/2020$1,825.00$0.000Put00021(+19)0.00.0011/27/2020$1,820.00$0.000Put20031(+20)0.568149 (+0.104521)0.0411/27/2020$1,815.00$0.000Put00024(+19)0.00.0011/27/2020$1,810.00$0.000Put00025(+15)0.00.0011/27/2020$1,805.00$0.000Put00022(+0)0.00.0011/27/2020$1,800.00$0.100Put10061(+6)0.634708 (+0.136495)-0.00262211/27/2020$1,795.00$0.000Put0001(+0)0.00.0011/27/2020$1,790.00$0.125Put5008(+0)0.673771-0.003089211/27/2020$1,785.00$0.000Put0001(+0)0.00.0011/27/2020$1,780.00$0.000Put0004(+0)0.00.0011/27/2020$1,775.00$0.000Put0000(+0)0.00.0011/27/2020$1,770.00$0.000Put5007(+0)0.858696 (+0.34642)0.0211/27/2020$1,765.00$0.000Put0003(+0)0.00.0011/27/2020$1,760.00$0.000Put5005(+0)0.8815990.0211/27/2020$1,755.00$0.000Put0002(+0)0.00.0011/27/2020$1,750.00$0.050Put101012(+0)0.701184 (+0.150365)-0.0012421011/27/2020$1,745.00$0.000Put0003(+0)0.00.0011/27/2020$1,740.00$0.000Put50011(+0)0.9363280.0211/27/2020$1,735.00$0.000Put0004(+0)0.00.0011/27/2020$1,730.00$0.000Put171416(+0)0.741220.01411/27/2020$1,725.00$0.000Put0002(+0)0.00.0011/27/2020$1,720.00$0.000Put0000(+0)0.00.0011/27/2020$1,715.00$0.000Put0002(+0)0.00.0011/27/2020$1,710.00$0.000Put0002(+0)0.00.0011/27/2020$1,705.00$0.000Put0003(+0)0.00.0011/27/2020$1,700.00$0.050Put245017(-1)0.806515 (+0.218196)-0.0010911411/27/2020$1,695.00$0.075Put1004(+1)0.836202 (+0.254133)-0.001544211/27/2020$1,690.00$0.000Put0004(+0)0.00.0011/27/2020$1,685.00$0.075Put1003(+0)0.857296-0.001497211/27/2020$1,680.00$0.050Put23762(+0)0.849483 (+0.276789)-0.001041211/27/2020$1,675.00$0.000Put0001(+0)0.00.0011/27/2020$1,670.00$0.050Put11564(+0)0.871522 (+0.281673)-0.001024611/27/2020$1,665.00$0.025Put0000(+0)0.819769 (+0.219972)-0.000541011/27/2020$1,660.00$0.000Put0009(+0)0.00.0011/27/2020$1,655.00$0.000Put0000(+0)0.00.0011/27/2020$1,650.00$0.000Put00033(+0)0.00.0011/27/2020$1,647.50$0.000Put0001(+0)0.00.0011/27/2020$1,645.00$0.025Put0006(+0)0.861563 (+0.22909)-0.000533011/27/2020$1,642.50$0.000Put0000(+0)0.00.0011/27/2020$1,640.00$0.000Put0001(+0)0.00.0011/27/2020$1,637.50$0.000Put0000(+0)0.00.0011/27/2020$1,635.00$0.000Put0001(+0)0.00.0011/27/2020$1,632.50$0.000Put0003(+0)0.00.0011/27/2020$1,630.00$0.000Put0004(+0)0.00.0011/27/2020$1,627.50$0.000Put0000(+0)0.00.0011/27/2020$1,625.00$0.000Put0000(+0)0.00.0011/27/2020$1,622.50$0.000Put0002(+0)0.00.0011/27/2020$1,620.00$0.000Put0004(+0)0.00.0011/27/2020$1,617.50$0.000Put0000(+0)0.00.0011/27/2020$1,615.00$0.000Put0001(+0)0.00.0011/27/2020$1,612.50$0.000Put0001(+0)0.00.0011/27/2020$1,610.00$0.000Put0004(+0)0.00.0011/27/2020$1,607.50$0.000Put0000(+0)0.00.0011/27/2020$1,605.00$0.000Put0004(+0)0.00.0011/27/2020$1,602.50$0.000Put10030(+9)0.894937 (+0.185476)0.0211/27/2020$1,600.00$0.000Put00086(+0)0.00.0011/27/2020$1,595.00$0.000Put00010(+0)0.00.0011/27/2020$1,590.00$0.000Put00011(+0)0.00.0011/27/2020$1,585.00$0.000Put0000(+0)0.00.0011/27/2020$1,580.00$0.000Put0008(+0)0.00.0011/27/2020$1,575.00$0.000Put0003(+0)0.00.0011/27/2020$1,570.00$0.000Put0000(+0)0.00.0011/27/2020$1,565.00$0.000Put0000(+0)0.00.0011/27/2020$1,560.00$0.000Put0004(+0)0.00.0011/27/2020$1,555.00$0.000Put0000(+0)0.00.0011/27/2020$1,550.00$0.000Put00066(+0)0.00.0011/27/2020$1,545.00$0.000Put0001(+0)0.00.0011/27/2020$1,540.00$0.000Put0001(+0)0.00.0011/27/2020$1,530.00$0.000Put0002(+0)0.00.0011/27/2020$1,520.00$0.000Put0004(+0)0.00.0011/27/2020$1,510.00$0.000Put0003(+0)0.00.0011/27/2020$1,500.00$0.025Put000274(+187)1.16776 (+0.271754)-0.000413011/27/2020$1,490.00$0.000Put00013(+0)0.00.0011/27/2020$1,480.00$0.000Put0005(+0)0.00.0011/27/2020$1,470.00$0.000Put00010(+0)0.00.0011/27/2020$1,460.00$0.000Put0003(+0)0.00.0011/27/2020$1,450.00$0.025Put0007(+0)1.27917 (+0.288544)-0.000378011/27/2020$1,440.00$0.000Put0000(+0)0.00.0011/27/2020$1,430.00$0.000Put0000(+0)0.00.0011/27/2020$1,420.00$0.000Put00011(+0)0.00.0011/27/2020$1,410.00$0.000Put0000(+0)0.00.0011/27/2020$1,400.00$0.025Put000186(+0)1.39362 (+0.301441)-0.000343011/27/2020$1,390.00$0.000Put0004(+0)0.00.0011/27/2020$1,380.00$0.000Put0005(+0)0.00.0011/27/2020$1,370.00$0.000Put0000(+0)0.00.0011/27/2020$1,360.00$0.000Put0004(+0)0.00.0011/27/2020$1,350.00$0.000Put00045(+0)0.00.0011/27/2020$1,340.00$0.000Put0002(+0)0.00.0011/27/2020$1,330.00$0.000Put0000(+0)0.00.0011/27/2020$1,320.00$0.000Put0000(+0)0.00.0011/27/2020$1,310.00$0.000Put0000(+0)0.00.0011/27/2020$1,300.00$0.000Put000123(+0)0.00.0011/27/2020$1,290.00$0.000Put0000(+0)0.00.0011/27/2020$1,280.00$0.000Put0000(+0)0.00.0011/27/2020$1,270.00$0.000Put0000(+0)0.00.0011/27/2020$1,260.00$0.000Put0000(+0)0.00.0011/27/2020$1,250.00$0.050Put00011(+0)1.83663 (+0.421612)-0.000497011/27/2020$1,240.00$0.050Put0000(+0)1.861 (+0.36231)-0.000483011/27/2020$1,230.00$0.050Put0000(+0)1.89027 (+0.363784)-0.000483011/27/2020$1,220.00$0.050Put0000(+0)1.91649 (+0.366436)-0.000473011/27/2020$1,210.00$0.050Put0000(+0)1.94288 (+0.372521)-0.000464011/27/2020$1,200.00$0.050Put0000(+0)1.97356 (+0.375535)-0.000466011/27/2020$1,190.00$0.025Put0000(+0)1.92487 (+0.3692)-0.000239011/27/2020$1,180.00$0.025Put0000(+0)1.95412 (+0.375384)-0.00024011/27/2020$1,170.00$0.025Put0000(+0)1.98091 (+0.376215)-0.000233011/27/2020$1,160.00$0.025Put0000(+0)2.01056 (+0.38169)-0.000234011/27/2020$1,150.00$0.025Put0000(+0)2.03731 (+0.385741)-0.000226011/27/2020$1,140.00$0.025Put0000(+0)2.06901 (+0.392734)-0.000231011/27/2020$1,130.00$0.025Put0001(+0)2.09682 (+0.392451)-0.000225011/27/2020$1,120.00$0.000Put0000(+0)0.00.0011/27/2020$1,110.00$0.000Put0002(+0)0.00.0011/27/2020$1,100.00$0.000Put0004(+0)0.00.0011/27/2020$1,090.00$0.000Put0000(+0)0.00.0011/27/2020$1,080.00$0.000Put0000(+0)0.00.0011/27/2020$1,070.00$0.025Put0000(+0)2.27524 (+0.418569)-0.000204011/27/2020$1,060.00$0.025Put0000(+0)2.30649 (+0.418569)-0.000203011/27/2020$1,050.00$0.000Put0000(+0)0.00.0011/27/2020$1,040.00$0.000Put0000(+0)0.00.0011/27/2020$1,030.00$0.000Put0000(+0)0.00.0011/27/2020$1,020.00$0.000Put0000(+0)0.00.0011/27/2020$1,010.00$0.000Put00013(+0)0.00.0011/27/2020$1,000.00$0.000Put0003(+0)0.00.0011/27/2020$990.00$0.000Put0000(+0)0.00.0011/27/2020$980.00$0.025Put0000(+0)2.56809 (+0.459274)-0.000189011/27/2020$970.00$0.025Put0000(+0)2.59944 (+0.459791)-0.000181011/27/2020$960.00$0.025Put0000(+0)2.6368 (+0.465823)-0.000185011/27/2020$950.00$0.025Put00010(+0)2.66908 (+0.470946)-0.000179011/27/2020$940.00$0.025Put0002(+0)2.70647 (+0.478477)-0.000181011/27/2020$930.00$0.025Put00044(+0)2.73968 (+0.478919)-0.000175011/27/2020$920.00$0.025Put0000(+0)2.77718 (+0.485169)-0.000176011/27/2020$910.00$0.025Put0000(+0)2.80218 (+0.478919)-0.000168011/27/2020$900.00$0.025Put00010(+0)2.83573 (+0.48357)-0.000165011/27/2020$890.00$0.025Put0000(+0)2.87572 (+0.489899)-0.000165011/27/2020$880.00$0.025Put0000(+0)2.91026 (+0.495271)-0.000163011/27/2020$870.00$0.025Put0000(+0)2.95759 (+0.507919)-0.000166011/27/2020$860.00$0.025Put00062(+0)2.98583 (+0.503569)-0.00016011/27/2020$850.00$0.025Put00044(+0)3.01955 (+0.502933)-0.000157011/27/2020$840.00$0.025Put000109(+0)3.07137 (+0.530402)-0.000161011/27/2020$830.00$0.025Put0000(+0)3.09957 (+0.5126)-0.000155011/27/2020$820.00$0.025Put0000(+0)3.14316 (+0.522398)-0.000156011/27/2020$810.00$0.025Put8000(+0)3.16916 (+0.514463)-0.0001496End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 11/25/2020 by MarketBeat.com Staff 30 Days of MarketBeat All Access for $1.00 Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your Risk-Free Trial Subscription Here Questions? Get Started with MarketBeat — Read Your Daily NewsletterCheck Out My MarketBeatWatch Our Tutorial VideosAdd a Stock to Your WatchlistSet Up an Instant AlertView a Company's Profile PageView Our Financial CalendarsView Today's Analyst Ratings
