Log in
NASDAQ:BKNG

Booking Options Chain and Prices

$2,103.45
+83.61 (+4.14 %)
(As of 11/24/2020 12:00 AM ET)
Add
Compare
Today's Range
$2,026.61
Now: $2,103.45
$2,107.03
50-Day Range
$1,604.13
MA: $1,818.40
$2,118.24
52-Week Range
$1,107.29
Now: $2,103.45
$2,128.02
Volume430,659 shs
Average Volume508,560 shs
Market Capitalization$86.15 billion
P/E Ratio63.36
Dividend YieldN/A
Beta1.1

Options Chain

Booking (NASDAQ:BKNG) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/27/2020$2,740.00$0.025Call0003
(+2)
0.885171
(+0.008895)
0.0005680
11/27/2020$2,730.00$0.025Call0000
(+0)
0.873948
(+0.007301)
0.0005750
11/27/2020$2,720.00$0.025Call0000
(+0)
0.862667
(+0.005686)
0.0005820
11/27/2020$2,710.00$0.025Call0000
(+0)
0.871329
(-0.000637)
0.0007680
11/27/2020$2,700.00$0.025Call0000
(+0)
0.839952
(+0.002466)
0.0005970
11/27/2020$2,690.00$0.025Call0000
(+0)
0.828515
(+0.00084)
0.0006040
11/27/2020$2,680.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,670.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,660.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,650.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,640.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,630.00$0.025Call0000
(+0)
0.758629
(-0.027809)
0.0006550
11/27/2020$2,620.00$0.025Call0000
(+0)
0.746781
(-0.010854)
0.0006650
11/27/2020$2,610.00$0.025Call0000
(+0)
0.734864
(-0.012566)
0.0006750
11/27/2020$2,600.00$0.025Call0000
(+0)
0.722875
(-0.014302)
0.0006850
11/27/2020$2,590.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,580.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,570.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,560.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,550.00$0.025Call0000
(+0)
0.6778080.0009610
11/27/2020$2,540.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,530.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,520.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,510.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,500.00$0.000Call0002
(+0)
0.00.00
11/27/2020$2,490.00$0.000Call0001
(+0)
0.00.00
11/27/2020$2,480.00$0.000Call0001
(+0)
0.00.00
11/27/2020$2,470.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,460.00$0.025Call0003
(+0)
0.5480180.0008840
11/27/2020$2,450.00$0.025Call000152
(+150)
0.545837
(-0.030792)
0.0011180
11/27/2020$2,440.00$0.025Call1011
(+0)
0.521835
(-0.043617)
0.0009252
11/27/2020$2,430.00$0.000Call54170
(+70)
0.542162
(-0.044387)
0.04
11/27/2020$2,420.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,410.00$0.000Call0002
(+0)
0.00.00
11/27/2020$2,400.00$0.000Call0003
(+0)
0.00.00
11/27/2020$2,390.00$0.125Call1100
(+0)
0.527461
(+0.018944)
0.0040632
11/27/2020$2,380.00$0.025Call2012
(+0)
0.452013
(-0.055763)
0.0013784
11/27/2020$2,370.00$0.000Call1101
(+0)
0.479874
(-0.005388)
0.02
11/27/2020$2,360.00$0.000Call1010
(+0)
0.465384
(-0.01753)
0.02
11/27/2020$2,350.00$0.000Call0004
(+0)
0.00.00
11/27/2020$2,340.00$0.000Call1105
(+0)
0.498401
(+0.048598)
0.02
11/27/2020$2,330.00$0.000Call0004
(+0)
0.00.00
11/27/2020$2,320.00$0.000Call0002
(+0)
0.00.00
11/27/2020$2,310.00$0.025Call1009
(+1)
0.342902
(-0.07074)
0.0013622
11/27/2020$2,300.00$0.000Call10019
(+0)
0.5281750.02
11/27/2020$2,290.00$0.000Call3101
(+0)
0.3420780.06
11/27/2020$2,280.00$0.000Call1001
(+0)
0.5068070.02
11/27/2020$2,270.00$0.000Call00011
(+0)
0.00.00
11/27/2020$2,260.00$0.000Call0003
(+0)
0.00.00
11/27/2020$2,250.00$0.350Call10015
(+1)
0.341088
(-0.063329)
0.0152932
11/27/2020$2,240.00$0.000Call1001
(+0)
0.2415470.02
11/27/2020$2,230.00$0.000Call1006
(+0)
0.2853620.02
11/27/2020$2,220.00$0.000Call5132
(+0)
0.3793010.010
11/27/2020$2,210.00$0.000Call10054
(+0)
0.3460790.02
11/27/2020$2,200.00$2.250Call3061132
(-2)
0.343757
(-0.002038)
0.0771836
11/27/2020$2,190.00$0.000Call92414
(+0)
0.2900090.018
11/27/2020$2,180.00$0.000Call287859
(+39)
0.297373
(-0.080246)
0.030
11/27/2020$2,170.00$0.000Call30123
(+17)
0.279913
(-0.106235)
0.06
11/27/2020$2,165.00$3.950Call40182
(+81)
0.291791
(-0.026662)
0.1407718
11/27/2020$2,160.00$4.750Call1813275
(+57)
0.293424
(-0.055483)
0.16260620
11/27/2020$2,155.00$0.000Call207102
(+0)
0.2853420.030
11/27/2020$2,150.00$6.100Call2468049210
(+126)
0.285462
(-0.065304)
0.202516118
11/27/2020$2,145.00$6.150Call80512
(+11)
0.267994
(-0.040956)
0.2139618
11/27/2020$2,140.00$6.650Call318144
(+10)
0.257754
(-0.063975)
0.23412722
11/27/2020$2,135.00$0.000Call1012
(+1)
0.247542
(-0.068152)
0.02
11/27/2020$2,130.00$9.700Call3511351
(+11)
0.264717
(-0.055383)
0.30486734
11/27/2020$2,125.00$0.000Call1911526
(+21)
0.277818
(-0.028155)
0.028
11/27/2020$2,120.00$0.000Call53311358
(+7)
0.268864
(-0.036383)
0.044
11/27/2020$2,115.00$0.000Call197010
(+9)
0.263216
(-0.022367)
0.024
11/27/2020$2,110.00$15.750Call271148
(-1)
0.247259
(-0.046765)
0.4493642
11/27/2020$2,105.00$0.000Call293611
(+8)
0.249569
(-0.038832)
0.024
11/27/2020$2,100.00$22.400Call35819284224
(+111)
0.271321
(-0.028125)
0.531573338
11/27/2020$2,095.00$0.000Call103011
(+2)
0.26384
(-0.021794)
0.018
11/27/2020$2,090.00$0.000Call12653126
(+100)
0.263169
(-0.017284)
0.034
11/27/2020$2,085.00$0.000Call153514
(+12)
0.26046
(-0.039355)
0.024
11/27/2020$2,080.00$0.000Call142710114
(+105)
0.268772
(-0.017998)
0.044
11/27/2020$2,075.00$0.000Call27788
(+4)
0.248195
(-0.039404)
0.042
11/27/2020$2,070.00$0.000Call3351023
(+3)
0.286877
(+0.006046)
0.040
11/27/2020$2,065.00$0.000Call3213
(+1)
0.300107
(+0.016923)
0.06
11/27/2020$2,060.00$0.000Call45111035
(+9)
0.265735
(-0.004439)
0.062
11/27/2020$2,055.00$0.000Call129210
(+5)
0.291
(+0.008359)
0.018
11/27/2020$2,050.00$0.000Call4823852
(+6)
0.284092
(+0.02499)
0.074
11/27/2020$2,045.00$0.000Call111218
(+13)
0.341304
(+0.075903)
0.012
11/27/2020$2,040.00$0.000Call85226
(+12)
0.249371
(-0.005244)
0.016
11/27/2020$2,035.00$0.000Call96230
(+7)
0.328741
(+0.055465)
0.018
11/27/2020$2,030.00$0.000Call186036
(+14)
0.301762
(+0.037962)
0.030
11/27/2020$2,025.00$0.000Call125022
(+7)
0.317921
(+0.033739)
0.018
11/27/2020$2,020.00$0.000Call93111
(+7)
0.350335
(+0.0708)
0.012
11/27/2020$2,015.00$0.000Call22015
(+4)
0.326194
(+0.048036)
0.04
11/27/2020$2,010.00$0.000Call102814
(+5)
0.361694
(+0.081852)
0.018
11/27/2020$2,005.00$0.000Call1008
(+3)
0.348918
(+0.030783)
0.02
11/27/2020$2,000.00$0.000Call183128
(+7)
0.307495
(+0.012176)
0.028
11/27/2020$1,995.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,992.50$0.000Call4224
(+1)
0.326841
(+0.041627)
0.04
11/27/2020$1,990.00$0.000Call1016
(+0)
0.35897
(+0.039248)
0.02
11/27/2020$1,987.50$0.000Call0002
(+0)
0.00.00
11/27/2020$1,985.00$0.000Call0003
(+0)
0.00.00
11/27/2020$1,982.50$0.000Call0001
(+0)
0.00.00
11/27/2020$1,980.00$0.000Call0005
(+2)
0.00.00
11/27/2020$1,977.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,975.00$0.000Call0003
(+0)
0.00.00
11/27/2020$1,972.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,970.00$0.000Call00023
(+0)
0.00.00
11/27/2020$1,967.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,965.00$0.000Call1010
(+0)
0.3928240.02
11/27/2020$1,962.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,960.00$0.000Call20220
(+0)
0.2901230.04
11/27/2020$1,957.50$0.000Call1100
(+0)
0.2993640.02
11/27/2020$1,955.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,952.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,950.00$0.000Call11074
(+19)
0.378735
(+0.03204)
0.02
11/27/2020$1,947.50$0.000Call00015
(+15)
0.00.00
11/27/2020$1,945.00$0.000Call0005
(+5)
0.00.00
11/27/2020$1,940.00$0.000Call00017
(+0)
0.00.00
11/27/2020$1,935.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,930.00$0.000Call1007
(+0)
0.00.02
11/27/2020$1,925.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,920.00$0.000Call0003
(+0)
0.00.00
11/27/2020$1,915.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,910.00$0.000Call0007
(+0)
0.00.00
11/27/2020$1,905.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,900.00$0.000Call00019
(-1)
0.00.00
11/27/2020$1,890.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,880.00$0.000Call1004
(+0)
0.4579890.02
11/27/2020$1,870.00$0.000Call2006
(+0)
0.4233590.04
11/27/2020$1,860.00$0.000Call2004
(+0)
0.4430510.04
11/27/2020$1,855.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,850.00$0.000Call10012
(+0)
0.609070.02
11/27/2020$1,845.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,840.00$0.000Call0003
(+0)
0.00.00
11/27/2020$1,835.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,830.00$0.000Call0002
(+0)
0.00.00
11/27/2020$1,825.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,820.00$0.000Call0005
(+0)
0.00.00
11/27/2020$1,815.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,810.00$0.000Call0007
(+0)
0.00.00
11/27/2020$1,805.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,800.00$0.000Call20152
(-1)
0.8888340.04
11/27/2020$1,795.00$0.000Call0002
(+0)
0.00.00
11/27/2020$1,790.00$0.000Call0003
(+0)
0.00.00
11/27/2020$1,785.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,780.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,775.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,770.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,765.00$0.000Call0002
(+0)
0.00.00
11/27/2020$1,760.00$0.000Call0002
(+0)
0.00.00
11/27/2020$1,755.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,750.00$0.000Call0003
(+0)
0.00.00
11/27/2020$1,745.00$0.000Call0005
(+0)
0.00.00
11/27/2020$1,740.00$0.000Call0002
(+0)
0.00.00
11/27/2020$1,735.00$0.000Call0002
(+0)
0.00.00
11/27/2020$1,730.00$0.000Call0002
(+0)
0.00.00
11/27/2020$1,725.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,720.00$0.000Call0003
(+0)
0.00.00
11/27/2020$1,715.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,710.00$0.000Call0003
(+0)
0.00.00
11/27/2020$1,705.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,700.00$0.000Call0006
(+0)
0.00.00
11/27/2020$1,695.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,690.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,685.00$0.000Call0002
(+0)
0.00.00
11/27/2020$1,680.00$0.000Call0003
(+0)
0.00.00
11/27/2020$1,675.00$0.000Call0002
(+0)
0.00.00
11/27/2020$1,670.00$0.000Call0002
(+0)
0.00.00
11/27/2020$1,665.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,660.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,655.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,650.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,647.50$0.000Call0002
(+0)
0.00.00
11/27/2020$1,645.00$0.000Call0002
(+0)
0.00.00
11/27/2020$1,642.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,640.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,637.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,635.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,632.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,630.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,627.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,625.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,622.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,620.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,617.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,615.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,612.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,610.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,607.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,605.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,602.50$0.000Call0000
(+0)
0.00.00
11/27/2020$1,600.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,595.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,590.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,585.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,580.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,575.00$0.000Call1001
(+0)
0.00.02
11/27/2020$1,570.00$0.000Call0001
(+0)
0.00.00
11/27/2020$1,565.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,560.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,555.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,550.00$0.000Call1001
(+0)
0.00.02
11/27/2020$1,545.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,540.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,530.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,520.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,510.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,500.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,490.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,480.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,470.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,460.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,450.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,440.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,430.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,420.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,410.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,400.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,390.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,380.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,370.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,360.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,350.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,340.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,330.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,320.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,310.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,300.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,290.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,280.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,270.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,260.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,250.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,240.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,230.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,220.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,210.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,200.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,190.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,180.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,170.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,160.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,150.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,140.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,130.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,120.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,110.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,100.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,090.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,080.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,070.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,060.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,050.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,040.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,030.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,020.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,010.00$0.000Call0000
(+0)
0.00.00
11/27/2020$1,000.00$0.000Call0000
(+0)
0.00.00
11/27/2020$990.00$0.000Call0000
(+0)
0.00.00
11/27/2020$980.00$0.000Call0000
(+0)
0.00.00
11/27/2020$970.00$0.000Call0000
(+0)
0.00.00
11/27/2020$960.00$0.000Call0000
(+0)
0.00.00
11/27/2020$950.00$0.000Call0000
(+0)
0.00.00
11/27/2020$940.00$0.000Call0000
(+0)
0.00.00
11/27/2020$930.00$0.000Call0000
(+0)
0.00.00
11/27/2020$920.00$0.000Call0000
(+0)
0.00.00
11/27/2020$910.00$0.000Call0001
(+0)
0.00.00
11/27/2020$900.00$0.000Call0001
(+1)
0.00.00
11/27/2020$890.00$0.000Call0000
(+0)
0.00.00
11/27/2020$880.00$0.000Call0000
(+0)
0.00.00
11/27/2020$870.00$0.000Call0000
(+0)
0.00.00
11/27/2020$860.00$0.000Call0000
(+0)
0.00.00
11/27/2020$850.00$0.000Call0000
(+0)
0.00.00
11/27/2020$840.00$0.000Call0000
(+0)
0.00.00
11/27/2020$830.00$0.000Call0000
(+0)
0.00.00
11/27/2020$820.00$0.000Call0000
(+0)
0.00.00
11/27/2020$810.00$0.000Call0000
(+0)
0.00.00
11/27/2020$2,740.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,730.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,720.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,710.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,700.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,690.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,680.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,670.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,660.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,650.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,640.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,630.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,620.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,610.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,600.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,590.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,580.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,570.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,560.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,550.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,540.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,530.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,520.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,510.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,500.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,490.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,480.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,470.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,460.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,450.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,440.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,430.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,420.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,410.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,400.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,390.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,380.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,370.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,360.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,350.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,340.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,330.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,320.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,310.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,300.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,290.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,280.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,270.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,260.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,250.00$0.000Put0001
(+0)
0.00.00
11/27/2020$2,240.00$0.000Put0001
(+0)
0.00.00
11/27/2020$2,230.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,220.00$0.000Put0001
(+0)
0.00.00
11/27/2020$2,210.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,200.00$0.000Put2114
(+0)
0.2605670.04
11/27/2020$2,190.00$0.000Put2200
(+0)
0.3665880.04
11/27/2020$2,180.00$0.000Put1011
(+0)
0.4186320.02
11/27/2020$2,170.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,165.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,160.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,155.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,150.00$0.000Put0001
(+0)
0.00.00
11/27/2020$2,145.00$0.000Put1010
(+0)
0.328320.02
11/27/2020$2,140.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,135.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,130.00$0.000Put0000
(+0)
0.00.00
11/27/2020$2,125.00$0.000Put0001
(+1)
0.00.00
11/27/2020$2,120.00$0.000Put0007
(+0)
0.00.00
11/27/2020$2,115.00$0.000Put3001
(+0)
0.273560.06
11/27/2020$2,110.00$0.000Put6025
(-1)
0.248926
(-0.044191)
0.010
11/27/2020$2,105.00$0.000Put3110
(+0)
0.2717780.06
11/27/2020$2,100.00$19.200Put4282262
(-3)
0.274348
(-0.081546)
-0.46887262
11/27/2020$2,095.00$0.000Put31480
(+0)
0.2678310.032
11/27/2020$2,090.00$0.000Put5962023
(+0)
0.26429
(-0.069444)
0.086
11/27/2020$2,085.00$0.000Put22242
(+0)
0.255682
(-0.077657)
0.024
11/27/2020$2,080.00$13.350Put4361713
(-1)
0.307857
(-0.00111)
-0.33773658
11/27/2020$2,075.00$0.000Put608150
(+0)
0.2954580.068
11/27/2020$2,070.00$9.300Put3751113
(+0)
0.291373-0.26742648
11/27/2020$2,065.00$8.700Put11821
(+1)
0.304877
(+0.005855)
-0.24645514
11/27/2020$2,060.00$6.800Put79105324
(+0)
0.293389-0.21081848
11/27/2020$2,055.00$7.100Put26153
(+0)
0.31789
(+0.001722)
-0.20425328
11/27/2020$2,050.00$5.450Put205232636
(+0)
0.303288
(-0.015448)
-0.171072102
11/27/2020$2,045.00$4.300Put200116
(+0)
0.298708-0.14385612
11/27/2020$2,040.00$4.050Put1342814
(+1)
0.312224
(+0.004673)
-0.1329430
11/27/2020$2,035.00$3.325Put61327
(+0)
0.307741
(+0.028659)
-0.11378410
11/27/2020$2,030.00$2.900Put6731528
(+3)
0.310437
(+0.021971)
-0.10037854
11/27/2020$2,025.00$0.000Put84151118
(+2)
0.338199
(+0.071294)
0.080
11/27/2020$2,020.00$2.925Put10921116
(+6)
0.342333
(+0.052066)
-0.09295814
11/27/2020$2,015.00$2.700Put51120
(+4)
0.351155
(+0.076559)
-0.08511110
11/27/2020$2,010.00$2.475Put13067110
(+0)
0.359959
(+0.07677)
-0.0776248
11/27/2020$2,005.00$0.000Put104113
(+8)
0.346771
(+0.06538)
0.016
11/27/2020$2,000.00$2.275Put1564945148
(+15)
0.385323
(+0.100722)
-0.06868138
11/27/2020$1,995.00$2.300Put73216
(+3)
0.401831
(+0.104686)
-0.06697214
11/27/2020$1,992.50$0.000Put2005
(+2)
0.370511
(+0.07896)
0.04
11/27/2020$1,990.00$0.000Put70420
(+0)
0.365129
(+0.066071)
0.014
11/27/2020$1,987.50$0.000Put161317
(+3)
0.36526
(+0.085575)
0.016
11/27/2020$1,985.00$0.000Put15507
(+1)
0.383847
(+0.084269)
0.012
11/27/2020$1,982.50$0.000Put1001
(+0)
0.3466190.02
11/27/2020$1,980.00$0.000Put48161954
(+11)
0.386851
(+0.095699)
0.050
11/27/2020$1,977.50$0.000Put0003
(+1)
0.00.00
11/27/2020$1,975.00$0.000Put15147
(+0)
0.389019
(+0.091832)
0.016
11/27/2020$1,972.50$0.000Put1004
(+0)
0.356873
(+0.049331)
0.02
11/27/2020$1,970.00$0.000Put144119
(+0)
0.393782
(+0.097756)
0.014
11/27/2020$1,967.50$0.000Put5006
(+4)
0.364713
(+0.051287)
0.04
11/27/2020$1,965.00$0.000Put1512028
(-2)
0.408451
(+0.102939)
0.010
11/27/2020$1,962.50$0.000Put181715
(+6)
0.400545
(+0.09752)
0.012
11/27/2020$1,960.00$1.150Put172919
(+3)
0.437595
(+0.133455)
-0.0338318
11/27/2020$1,957.50$0.000Put0003
(+0)
0.00.00
11/27/2020$1,955.00$1.200Put22017
(+4)
0.453944
(+0.144794)
-0.03397714
11/27/2020$1,952.50$0.000Put0003
(+0)
0.00.00
11/27/2020$1,950.00$0.850Put5151683
(+6)
0.440525
(+0.125472)
-0.0258744
11/27/2020$1,947.50$0.000Put0000
(+0)
0.00.00
11/27/2020$1,945.00$0.000Put2003
(+1)
0.466679
(+0.147056)
0.04
11/27/2020$1,940.00$0.000Put2381060
(+17)
0.43255
(+0.119319)
0.024
11/27/2020$1,935.00$0.000Put5043
(-3)
0.438207
(+0.121172)
0.04
11/27/2020$1,930.00$0.000Put62113
(+2)
0.469181
(+0.142754)
0.08
11/27/2020$1,925.00$0.000Put21026
(+4)
0.462684
(+0.12624)
0.04
11/27/2020$1,920.00$0.000Put50027
(+1)
0.43523
(+0.101069)
0.02
11/27/2020$1,915.00$0.000Put22014
(+1)
0.395639
(+0.039679)
0.02
11/27/2020$1,910.00$0.000Put0007
(+0)
0.00.00
11/27/2020$1,905.00$0.000Put30013
(+13)
0.51409
(+0.153301)
0.02
11/27/2020$1,900.00$0.500Put46915142
(+39)
0.523679
(+0.161397)
-0.0136848
11/27/2020$1,890.00$0.000Put00020
(+8)
0.00.00
11/27/2020$1,880.00$0.000Put00022
(+3)
0.00.00
11/27/2020$1,870.00$0.000Put00012
(+5)
0.00.00
11/27/2020$1,860.00$0.000Put0008
(+0)
0.00.00
11/27/2020$1,855.00$0.000Put00013
(+0)
0.00.00
11/27/2020$1,850.00$0.000Put65149
(+9)
0.526124
(+0.114369)
0.06
11/27/2020$1,845.00$0.000Put00032
(+20)
0.00.00
11/27/2020$1,840.00$0.000Put0006
(+0)
0.00.00
11/27/2020$1,835.00$0.000Put00042
(+20)
0.00.00
11/27/2020$1,830.00$0.000Put00029
(+20)
0.00.00
11/27/2020$1,825.00$0.000Put00021
(+19)
0.00.00
11/27/2020$1,820.00$0.000Put20031
(+20)
0.568149
(+0.104521)
0.04
11/27/2020$1,815.00$0.000Put00024
(+19)
0.00.00
11/27/2020$1,810.00$0.000Put00025
(+15)
0.00.00
11/27/2020$1,805.00$0.000Put00022
(+0)
0.00.00
11/27/2020$1,800.00$0.100Put10061
(+6)
0.634708
(+0.136495)
-0.002622
11/27/2020$1,795.00$0.000Put0001
(+0)
0.00.00
11/27/2020$1,790.00$0.125Put5008
(+0)
0.673771-0.0030892
11/27/2020$1,785.00$0.000Put0001
(+0)
0.00.00
11/27/2020$1,780.00$0.000Put0004
(+0)
0.00.00
11/27/2020$1,775.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,770.00$0.000Put5007
(+0)
0.858696
(+0.34642)
0.02
11/27/2020$1,765.00$0.000Put0003
(+0)
0.00.00
11/27/2020$1,760.00$0.000Put5005
(+0)
0.8815990.02
11/27/2020$1,755.00$0.000Put0002
(+0)
0.00.00
11/27/2020$1,750.00$0.050Put101012
(+0)
0.701184
(+0.150365)
-0.00124210
11/27/2020$1,745.00$0.000Put0003
(+0)
0.00.00
11/27/2020$1,740.00$0.000Put50011
(+0)
0.9363280.02
11/27/2020$1,735.00$0.000Put0004
(+0)
0.00.00
11/27/2020$1,730.00$0.000Put171416
(+0)
0.741220.014
11/27/2020$1,725.00$0.000Put0002
(+0)
0.00.00
11/27/2020$1,720.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,715.00$0.000Put0002
(+0)
0.00.00
11/27/2020$1,710.00$0.000Put0002
(+0)
0.00.00
11/27/2020$1,705.00$0.000Put0003
(+0)
0.00.00
11/27/2020$1,700.00$0.050Put245017
(-1)
0.806515
(+0.218196)
-0.00109114
11/27/2020$1,695.00$0.075Put1004
(+1)
0.836202
(+0.254133)
-0.0015442
11/27/2020$1,690.00$0.000Put0004
(+0)
0.00.00
11/27/2020$1,685.00$0.075Put1003
(+0)
0.857296-0.0014972
11/27/2020$1,680.00$0.050Put23762
(+0)
0.849483
(+0.276789)
-0.0010412
11/27/2020$1,675.00$0.000Put0001
(+0)
0.00.00
11/27/2020$1,670.00$0.050Put11564
(+0)
0.871522
(+0.281673)
-0.0010246
11/27/2020$1,665.00$0.025Put0000
(+0)
0.819769
(+0.219972)
-0.0005410
11/27/2020$1,660.00$0.000Put0009
(+0)
0.00.00
11/27/2020$1,655.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,650.00$0.000Put00033
(+0)
0.00.00
11/27/2020$1,647.50$0.000Put0001
(+0)
0.00.00
11/27/2020$1,645.00$0.025Put0006
(+0)
0.861563
(+0.22909)
-0.0005330
11/27/2020$1,642.50$0.000Put0000
(+0)
0.00.00
11/27/2020$1,640.00$0.000Put0001
(+0)
0.00.00
11/27/2020$1,637.50$0.000Put0000
(+0)
0.00.00
11/27/2020$1,635.00$0.000Put0001
(+0)
0.00.00
11/27/2020$1,632.50$0.000Put0003
(+0)
0.00.00
11/27/2020$1,630.00$0.000Put0004
(+0)
0.00.00
11/27/2020$1,627.50$0.000Put0000
(+0)
0.00.00
11/27/2020$1,625.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,622.50$0.000Put0002
(+0)
0.00.00
11/27/2020$1,620.00$0.000Put0004
(+0)
0.00.00
11/27/2020$1,617.50$0.000Put0000
(+0)
0.00.00
11/27/2020$1,615.00$0.000Put0001
(+0)
0.00.00
11/27/2020$1,612.50$0.000Put0001
(+0)
0.00.00
11/27/2020$1,610.00$0.000Put0004
(+0)
0.00.00
11/27/2020$1,607.50$0.000Put0000
(+0)
0.00.00
11/27/2020$1,605.00$0.000Put0004
(+0)
0.00.00
11/27/2020$1,602.50$0.000Put10030
(+9)
0.894937
(+0.185476)
0.02
11/27/2020$1,600.00$0.000Put00086
(+0)
0.00.00
11/27/2020$1,595.00$0.000Put00010
(+0)
0.00.00
11/27/2020$1,590.00$0.000Put00011
(+0)
0.00.00
11/27/2020$1,585.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,580.00$0.000Put0008
(+0)
0.00.00
11/27/2020$1,575.00$0.000Put0003
(+0)
0.00.00
11/27/2020$1,570.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,565.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,560.00$0.000Put0004
(+0)
0.00.00
11/27/2020$1,555.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,550.00$0.000Put00066
(+0)
0.00.00
11/27/2020$1,545.00$0.000Put0001
(+0)
0.00.00
11/27/2020$1,540.00$0.000Put0001
(+0)
0.00.00
11/27/2020$1,530.00$0.000Put0002
(+0)
0.00.00
11/27/2020$1,520.00$0.000Put0004
(+0)
0.00.00
11/27/2020$1,510.00$0.000Put0003
(+0)
0.00.00
11/27/2020$1,500.00$0.025Put000274
(+187)
1.16776
(+0.271754)
-0.0004130
11/27/2020$1,490.00$0.000Put00013
(+0)
0.00.00
11/27/2020$1,480.00$0.000Put0005
(+0)
0.00.00
11/27/2020$1,470.00$0.000Put00010
(+0)
0.00.00
11/27/2020$1,460.00$0.000Put0003
(+0)
0.00.00
11/27/2020$1,450.00$0.025Put0007
(+0)
1.27917
(+0.288544)
-0.0003780
11/27/2020$1,440.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,430.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,420.00$0.000Put00011
(+0)
0.00.00
11/27/2020$1,410.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,400.00$0.025Put000186
(+0)
1.39362
(+0.301441)
-0.0003430
11/27/2020$1,390.00$0.000Put0004
(+0)
0.00.00
11/27/2020$1,380.00$0.000Put0005
(+0)
0.00.00
11/27/2020$1,370.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,360.00$0.000Put0004
(+0)
0.00.00
11/27/2020$1,350.00$0.000Put00045
(+0)
0.00.00
11/27/2020$1,340.00$0.000Put0002
(+0)
0.00.00
11/27/2020$1,330.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,320.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,310.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,300.00$0.000Put000123
(+0)
0.00.00
11/27/2020$1,290.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,280.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,270.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,260.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,250.00$0.050Put00011
(+0)
1.83663
(+0.421612)
-0.0004970
11/27/2020$1,240.00$0.050Put0000
(+0)
1.861
(+0.36231)
-0.0004830
11/27/2020$1,230.00$0.050Put0000
(+0)
1.89027
(+0.363784)
-0.0004830
11/27/2020$1,220.00$0.050Put0000
(+0)
1.91649
(+0.366436)
-0.0004730
11/27/2020$1,210.00$0.050Put0000
(+0)
1.94288
(+0.372521)
-0.0004640
11/27/2020$1,200.00$0.050Put0000
(+0)
1.97356
(+0.375535)
-0.0004660
11/27/2020$1,190.00$0.025Put0000
(+0)
1.92487
(+0.3692)
-0.0002390
11/27/2020$1,180.00$0.025Put0000
(+0)
1.95412
(+0.375384)
-0.000240
11/27/2020$1,170.00$0.025Put0000
(+0)
1.98091
(+0.376215)
-0.0002330
11/27/2020$1,160.00$0.025Put0000
(+0)
2.01056
(+0.38169)
-0.0002340
11/27/2020$1,150.00$0.025Put0000
(+0)
2.03731
(+0.385741)
-0.0002260
11/27/2020$1,140.00$0.025Put0000
(+0)
2.06901
(+0.392734)
-0.0002310
11/27/2020$1,130.00$0.025Put0001
(+0)
2.09682
(+0.392451)
-0.0002250
11/27/2020$1,120.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,110.00$0.000Put0002
(+0)
0.00.00
11/27/2020$1,100.00$0.000Put0004
(+0)
0.00.00
11/27/2020$1,090.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,080.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,070.00$0.025Put0000
(+0)
2.27524
(+0.418569)
-0.0002040
11/27/2020$1,060.00$0.025Put0000
(+0)
2.30649
(+0.418569)
-0.0002030
11/27/2020$1,050.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,040.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,030.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,020.00$0.000Put0000
(+0)
0.00.00
11/27/2020$1,010.00$0.000Put00013
(+0)
0.00.00
11/27/2020$1,000.00$0.000Put0003
(+0)
0.00.00
11/27/2020$990.00$0.000Put0000
(+0)
0.00.00
11/27/2020$980.00$0.025Put0000
(+0)
2.56809
(+0.459274)
-0.0001890
11/27/2020$970.00$0.025Put0000
(+0)
2.59944
(+0.459791)
-0.0001810
11/27/2020$960.00$0.025Put0000
(+0)
2.6368
(+0.465823)
-0.0001850
11/27/2020$950.00$0.025Put00010
(+0)
2.66908
(+0.470946)
-0.0001790
11/27/2020$940.00$0.025Put0002
(+0)
2.70647
(+0.478477)
-0.0001810
11/27/2020$930.00$0.025Put00044
(+0)
2.73968
(+0.478919)
-0.0001750
11/27/2020$920.00$0.025Put0000
(+0)
2.77718
(+0.485169)
-0.0001760
11/27/2020$910.00$0.025Put0000
(+0)
2.80218
(+0.478919)
-0.0001680
11/27/2020$900.00$0.025Put00010
(+0)
2.83573
(+0.48357)
-0.0001650
11/27/2020$890.00$0.025Put0000
(+0)
2.87572
(+0.489899)
-0.0001650
11/27/2020$880.00$0.025Put0000
(+0)
2.91026
(+0.495271)
-0.0001630
11/27/2020$870.00$0.025Put0000
(+0)
2.95759
(+0.507919)
-0.0001660
11/27/2020$860.00$0.025Put00062
(+0)
2.98583
(+0.503569)
-0.000160
11/27/2020$850.00$0.025Put00044
(+0)
3.01955
(+0.502933)
-0.0001570
11/27/2020$840.00$0.025Put000109
(+0)
3.07137
(+0.530402)
-0.0001610
11/27/2020$830.00$0.025Put0000
(+0)
3.09957
(+0.5126)
-0.0001550
11/27/2020$820.00$0.025Put0000
(+0)
3.14316
(+0.522398)
-0.0001560
11/27/2020$810.00$0.025Put8000
(+0)
3.16916
(+0.514463)
-0.0001496
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/25/2020 by MarketBeat.com Staff

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.