PCLN

The Priceline Group Inc. (PCLN) Option Chain

$1243.57
*  
21.51
1.76%
Get PCLN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PCLN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

PCLN Options: Type:
Jul 15 | Aug 15 | Sep 15 | Oct 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for The Priceline Group Inc. (PCLN)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 31, 2015 123.08 40.33 122.30 126.00 1 5 PCLN 1120 Jul 31, 2015 0.05 0.05 40 194
Jul 31, 2015 87.40 119.70 123.50 0 2 PCLN 1122.5 Jul 31, 2015 0.05 -0.10 0.05 40 84
Jul 31, 2015 75.57 117.50 121.00 0 8 PCLN 1125 Jul 31, 2015 0.10 0.05 1 96
Jul 31, 2015 73.12 114.80 118.50 0 4 PCLN 1127.5 Jul 31, 2015 0.35 0.05 0 77
Jul 31, 2015 104.78 112.50 115.80 0 20 PCLN 1130 Jul 31, 2015 0.10 0.05 0 133
Jul 31, 2015 62.40 109.70 113.30 0 3 PCLN 1132.5 Jul 31, 2015 0.60 0.05 0 59
Jul 31, 2015 109.20 59.75 107.20 110.80 1 2 PCLN 1135 Jul 31, 2015 0.02 -0.06 0.05 1 100
Jul 31, 2015 112.00 49.91 104.70 108.50 1 9 PCLN 1137.5 Jul 31, 2015 0.15 0.05 0 31
Jul 31, 2015 104.16 18.61 102.20 106.00 3 42 PCLN 1140 Jul 31, 2015 0.05 0.05 5 241
Jul 31, 2015 39.50 99.70 103.50 0 3 PCLN 1142.5 Jul 31, 2015 0.59 0.05 0 106
Jul 31, 2015 100.00 35.00 97.50 101.00 1 58 PCLN 1145 Jul 31, 2015 0.08 0.05 0 146
Jul 31, 2015 62.39 94.70 98.50 0 3 PCLN 1147.5 Jul 31, 2015 0.15 0.05 0 73
Jul 31, 2015 99.70 27.39 92.30 96.00 7 40 PCLN 1150 Jul 31, 2015 0.05 -0.08 0.05 16 311
Jul 31, 2015 98.38 36.89 89.70 93.30 1 1 PCLN 1152.5 Jul 31, 2015 0.25 0.05 0 73
Jul 31, 2015 60.64 87.30 91.00 0 35 PCLN 1155 Jul 31, 2015 0.04 -0.11 0.05 3 106
Jul 31, 2015 84.40 85.00 88.50 0 1 PCLN 1157.5 Jul 31, 2015 0.20 0.05 0 47
Jul 31, 2015 49.40 82.30 86.00 0 21 PCLN 1160 Jul 31, 2015 0.03 -0.12 0.05 42 389
Jul 31, 2015 61.11 79.80 83.30 0 16 PCLN 1162.5 Jul 31, 2015 0.03 -0.02 0.05 3 345
Jul 31, 2015 79.70 27.37 77.20 80.90 3 26 PCLN 1165 Jul 31, 2015 0.04 -0.16 0.05 3 490
Jul 31, 2015 29.40 74.80 78.40 0 4 PCLN 1167.5 Jul 31, 2015 0.15 0.05 0 84
Jul 31, 2015 73.27 19.47 72.30 76.00 5 41 PCLN 1170 Jul 31, 2015 0.03 -0.42 0.05 32 332
Jul 31, 2015 74.90 49.20 69.80 73.30 2 13 PCLN 1172.5 Jul 31, 2015 0.05 -0.40 0.05 1 77
Jul 31, 2015 74.17 46.67 67.20 71.00 2 27 PCLN 1175 Jul 31, 2015 0.06 -0.41 0.05 39 402
Jul 31, 2015 39.00 65.00 68.50 0 19 PCLN 1177.5 Jul 31, 2015 0.05 -0.23 0.05 1 91
Jul 31, 2015 64.04 20.04 62.20 66.00 47 68 PCLN 1180 Jul 31, 2015 0.09 -0.61 0.05 113 508
Jul 31, 2015 64.00 41.00 59.80 63.50 1 30 PCLN 1182.5 Jul 31, 2015 0.09 -0.81 0.05 7 127
Jul 31, 2015 57.90 16.65 57.20 60.60 30 82 PCLN 1185 Jul 31, 2015 0.05 -0.95 0.05 12 286
Jul 31, 2015 59.23 20.33 54.70 58.10 53 145 PCLN 1187.5 Jul 31, 2015 0.07 -1.03 0.05 37 145
Jul 31, 2015 53.30 18.30 52.40 56.40 155 285 PCLN 1190 Jul 31, 2015 0.05 -1.35 0.05 133 516
Jul 31, 2015 51.00 19.65 49.90 53.90 102 315 PCLN 1192.5 Jul 31, 2015 0.20 -1.17 0.05 16 124
Jul 31, 2015 50.00 19.00 47.20 51.40 31 187 PCLN 1195 Jul 31, 2015 0.05 -2.15 0.05 58 266
Jul 31, 2015 46.50 19.41 44.70 48.10 15 67 PCLN 1197.5 Jul 31, 2015 0.04 -2.26 0.05 44 204
Jul 31, 2015 43.50 18.50 42.20 46.70 152 461 PCLN 1200 Jul 31, 2015 0.05 -2.89 0.05 138 489
Jul 31, 2015 40.52 17.36 39.70 44.10 19 73 PCLN 1202.5 Jul 31, 2015 0.01 -3.29 0.05 40 62
Jul 31, 2015 38.00 16.60 37.20 41.40 75 274 PCLN 1205 Jul 31, 2015 0.05 -3.69 0.05 29 232
Jul 31, 2015 45.00 26.00 34.70 38.80 5 79 PCLN 1207.5 Jul 31, 2015 0.05 -4.55 0.05 3 111
Jul 31, 2015 32.55 15.84 32.20 36.40 112 375 PCLN 1210 Jul 31, 2015 0.03 -5.41 0.05 271 326
Jul 31, 2015 30.27 14.38 30.00 34.20 21 94 PCLN 1212.5 Jul 31, 2015 0.05 -6.45 0.05 31 76
Jul 31, 2015 28.50 13.30 27.20 31.00 73 406 PCLN 1215 Jul 31, 2015 0.05 -7.10 0.10 102 195
Jul 31, 2015 25.74 12.79 25.10 28.80 10 78 PCLN 1217.5 Jul 31, 2015 0.05 -8.25 0.05 274 97
Jul 31, 2015 24.51 13.41 22.70 26.30 644 944 PCLN 1220 Jul 31, 2015 0.05 -8.95 0.10 146 260
Jul 31, 2015 21.67 10.37 20.10 23.80 64 111 PCLN 1222.5 Jul 31, 2015 0.05 -9.95 0.20 85 75
Jul 31, 2015 19.48 10.88 17.60 21.20 246 767 PCLN 1225 Jul 31, 2015 0.05 -11.42 0.05 510 224
Jul 31, 2015 15.50 7.85 15.10 18.60 38 74 PCLN 1227.5 Jul 31, 2015 0.08 -13.41 0.10 146 25
Jul 31, 2015 14.24 7.64 12.60 16.20 492 1032 PCLN 1230 Jul 31, 2015 0.05 -13.40 0.05 694 126
Jul 31, 2015 11.00 5.20 9.70 13.60 55 104 PCLN 1232.5 Jul 31, 2015 0.05 -14.54 0.05 194 13
Jul 31, 2015 9.10 3.35 7.20 11.20 349 343 PCLN 1235 Jul 31, 2015 0.05 -14.55 0.05 905 41
Jul 31, 2015 5.40 1.08 5.20 8.70 89 69 PCLN 1237.5 Jul 31, 2015 0.05 -19.75 0.05 398 19
Jul 31, 2015 4.00 0.11 2.50 6.20 1117 937 PCLN 1240 Jul 31, 2015 0.05 -18.95 0.05 2095 71
Jul 31, 2015 2.00 -1.70 0.90 3.10 325 202 PCLN 1242.5 Jul 31, 2015 0.05 -23.75 0.05 1180 15

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.