Last $1,273 USD
Change Today +1.59 / 0.13%
Volume 359.0K
PCLN On Other Exchanges
Symbol
Exchange
NASDAQ GS
Frankfurt
As of 8:10 PM 08/20/14 All times are local (Market data is delayed by at least 15 minutes).

Stock Options for priceline group inc/the By Expiration Date

 

In the Money

At the Money

Call
Last Trade
Last
Change
High
Low
Volume
Open Interest
Strike Price Put
Last Trade
Last
Change
High
Low
Volume
Open Interest
PCLN 14I20 1085.000
22 Hours ago
0.00
0.00
--
--
0
--
1,085.00 PCLN 14U20 1085.000
6 Days ago
0.76
0.00
--
--
0
16.00
PCLN 14I20 1090.000
22 Hours ago
0.00
0.00
--
--
0
--
1,090.00 PCLN 14U20 1090.000
7 Hours ago
0.41
-0.14
0.41
0.41
15
85.00
PCLN 14I20 1095.000
22 Hours ago
0.00
0.00
--
--
0
--
1,095.00 PCLN 14U20 1095.000
6 Days ago
0.80
0.00
--
--
0
44.00
PCLN 14I20 1100.000
1 Days ago
172.21
0.00
--
--
0
2.00
1,100.00 PCLN 14U20 1100.000
12 Hours ago
0.55
-0.05
0.55
0.55
1
353.00
PCLN 14I20 1105.000
9 Days ago
215.10
0.00
--
--
0
6.00
1,105.00 PCLN 14U20 1105.000
1 Days ago
0.65
0.00
--
--
0
129.00
PCLN 14I20 1110.000
22 Hours ago
0.00
0.00
--
--
0
--
1,110.00 PCLN 14U20 1110.000
2 Days ago
1.10
0.00
--
--
0
107.00
PCLN 14I20 1115.000
22 Hours ago
0.00
0.00
--
--
0
--
1,115.00 PCLN 14U20 1115.000
5 Days ago
1.70
0.00
--
--
0
127.00
PCLN 14I20 1120.000
5 Days ago
155.20
0.00
--
--
0
19.00
1,120.00 PCLN 14U20 1120.000
1 Days ago
1.15
0.00
--
--
0
233.00
PCLN 14I20 1125.000
30 Days ago
109.60
0.00
--
--
0
1.00
1,125.00 PCLN 14U20 1125.000
13 Hours ago
0.90
-0.05
1.00
0.90
2
176.00
PCLN 14I20 1130.000
16 Days ago
171.50
0.00
--
--
0
22.00
1,130.00 PCLN 14U20 1130.000
5 Days ago
2.17
0.00
--
--
0
116.00
PCLN 14I20 1135.000
30 Days ago
106.40
0.00
--
--
0
2.00
1,135.00 PCLN 14U20 1135.000
1 Days ago
1.20
0.00
--
--
0
45.00
PCLN 14I20 1140.000
30 Days ago
100.81
0.00
--
--
0
31.00
1,140.00 PCLN 14U20 1140.000
1 Days ago
1.25
0.00
--
--
0
138.00
PCLN 14I20 1145.000
30 Days ago
97.30
0.00
--
--
0
5.00
1,145.00 PCLN 14U20 1145.000
2 Days ago
1.96
0.00
--
--
0
38.00
PCLN 14I20 1150.000
16 Days ago
154.05
0.00
--
--
0
3.00
1,150.00 PCLN 14U20 1150.000
8 Hours ago
1.55
-0.44
1.55
1.55
6
379.00
PCLN 14I20 1155.000
49 Days ago
118.40
0.00
--
--
0
1.00
1,155.00 PCLN 14U20 1155.000
1 Days ago
2.20
0.00
--
--
0
144.00
PCLN 14I20 1160.000
15 Days ago
141.35
0.00
--
--
0
1.00
1,160.00 PCLN 14U20 1160.000
7 Hours ago
1.90
-0.57
2.20
1.90
9
169.00
PCLN 14I20 1165.000
6 Days ago
136.80
0.00
--
--
0
6.00
1,165.00 PCLN 14U20 1165.000
7 Hours ago
2.15
-0.71
2.15
2.15
1
132.00
PCLN 14I20 1170.000
5 Days ago
107.80
0.00
--
--
0
20.00
1,170.00 PCLN 14U20 1170.000
1 Days ago
2.85
0.00
--
--
0
247.00
PCLN 14I20 1175.000
29 Days ago
82.20
0.00
--
--
0
12.00
1,175.00 PCLN 14U20 1175.000
7 Hours ago
2.70
-0.37
3.10
2.70
12
233.00
PCLN 14I20 1180.000
5 Days ago
107.77
0.00
--
--
0
25.00
1,180.00 PCLN 14U20 1180.000
7 Hours ago
3.07
-0.58
3.07
3.07
2
278.00
PCLN 14I20 1185.000
13 Days ago
122.90
0.00
--
--
0
12.00
1,185.00 PCLN 14U20 1185.000
11 Hours ago
3.93
-0.12
4.29
3.93
15
307.00
PCLN 14I20 1190.000
5 Days ago
87.80
0.00
--
--
0
17.00
1,190.00 PCLN 14U20 1190.000
7 Hours ago
4.00
-0.70
4.40
4.00
6
217.00
PCLN 14I20 1195.000
8 Days ago
116.70
0.00
--
--
0
30.00
1,195.00 PCLN 14U20 1195.000
8 Hours ago
4.90
-0.21
5.37
4.70
42
244.00
PCLN 14I20 1200.000
7 Hours ago
79.00
+2.00
79.00
76.00
4
44.00
1,200.00 PCLN 14U20 1200.000
7 Hours ago
5.35
-0.30
5.64
5.30
33
525.00
PCLN 14I20 1205.000
5 Days ago
78.36
0.00
--
--
0
35.00
1,205.00 PCLN 14U20 1205.000
7 Hours ago
5.77
-1.33
6.43
5.77
16
150.00
PCLN 14I20 1210.000
2 Days ago
75.20
0.00
--
--
0
17.00
1,210.00 PCLN 14U20 1210.000
7 Hours ago
6.52
-0.59
7.60
6.52
34
163.00
PCLN 14I20 1215.000
5 Days ago
66.50
0.00
--
--
0
37.00
1,215.00 PCLN 14U20 1215.000
1 Days ago
8.50
0.00
--
--
0
142.00
PCLN 14I20 1220.000
12 Hours ago
62.41
-31.77
62.41
62.41
1
92.00
1,220.00 PCLN 14U20 1220.000
7 Hours ago
8.36
-1.14
9.80
8.20
23
287.00
PCLN 14I20 1225.000
1 Days ago
61.95
0.00
--
--
0
42.00
1,225.00 PCLN 14U20 1225.000
7 Hours ago
9.60
-0.45
10.40
9.60
11
177.00
PCLN 14I20 1230.000
12 Hours ago
54.70
0.00
54.70
54.70
1
98.00
1,230.00 PCLN 14U20 1230.000
7 Hours ago
10.59
-1.06
12.00
10.57
32
164.00
PCLN 14I20 1235.000
12 Hours ago
52.32
+0.92
52.32
52.32
1
252.00
1,235.00 PCLN 14U20 1235.000
8 Hours ago
13.80
+1.30
15.36
12.25
23
272.00
PCLN 14I20 1237.500
22 Hours ago
0.00
0.00
--
--
0
--
1,237.50 PCLN 14U20 1237.500
13 Hours ago
13.60
-1.00
13.60
13.60
1
9.00
PCLN 14I20 1240.000
7 Hours ago
48.00
-0.92
48.00
46.00
2
1,880
1,240.00 PCLN 14U20 1240.000
12 Hours ago
14.08
-0.22
15.66
14.08
6
437.00
PCLN 14I20 1242.500
22 Hours ago
0.00
0.00
--
--
0
--
1,242.50 PCLN 14U20 1242.500
8 Hours ago
16.20
-0.50
16.20
16.20
5
4.00
PCLN 14I20 1245.000
1 Days ago
45.74
0.00
--
--
0
330.00
1,245.00 PCLN 14U20 1245.000
7 Hours ago
15.10
-0.60
16.27
15.10
3
264.00
PCLN 14I20 1247.500
2 Days ago
51.60
0.00
--
--
0
1.00
1,247.50 PCLN 14U20 1247.500
11 Hours ago
17.10
+0.30
17.10
16.10
2
4.00
PCLN 14I20 1250.000
7 Hours ago
40.00
-2.20
42.90
39.50
28
299.00
1,250.00 PCLN 14U20 1250.000
7 Hours ago
16.80
-0.36
18.00
15.80
61
319.00
PCLN 14I20 1252.500
22 Hours ago
0.00
0.00
--
--
0
--
1,252.50 PCLN 14U20 1252.500
11 Hours ago
18.90
+18.90
18.90
18.90
3
--
PCLN 14I20 1255.000
7 Hours ago
38.80
-0.10
38.80
36.89
11
477.00
1,255.00 PCLN 14U20 1255.000
1 Days ago
21.30
0.00
--
--
0
134.00
PCLN 14I20 1257.500
10 Hours ago
35.50
-1.90
36.00
35.50
3
3.00
1,257.50 PCLN 14U20 1257.500
7 Hours ago
18.90
-3.70
20.70
18.90
12
1.00
PCLN 14I20 1260.000
1 Days ago
35.96
0.00
--
--
0
168.00
1,260.00 PCLN 14U20 1260.000
10 Hours ago
21.70
-0.70
21.70
21.20
5
238.00
PCLN 14I20 1262.500
8 Hours ago
31.50
+31.50
33.10
31.50
3
--
1,262.50 PCLN 14U20 1262.500
1 Days ago
22.30
0.00
--
--
0
1.00
PCLN 14I20 1265.000
8 Hours ago
30.50
-2.60
31.30
30.50
12
124.00
1,265.00 PCLN 14U20 1265.000
7 Hours ago
22.39
-1.61
23.30
22.15
11
84.00
PCLN 14I20 1267.500
8 Hours ago
28.60
-7.10
30.30
28.60
3
1.00
1,267.50 PCLN 14U20 1267.500
7 Hours ago
23.76
-0.59
26.00
23.76
24
1.00
PCLN 14I20 1270.000
7 Hours ago
29.50
-0.13
30.81
27.50
38
403.00
1,270.00 PCLN 14U20 1270.000
7 Hours ago
24.88
-0.57
27.00
24.88
28
114.00
PCLN 14I20 1272.500
8 Hours ago
27.05
-2.19
28.10
25.40
11
24.00
1,272.50 PCLN 14U20 1272.500
9 Hours ago
27.50
+1.10
27.90
27.40
6
16.00
Last 1,273.37
PCLN 14I20 1275.000
7 Hours ago
26.80
-0.30
27.95
24.20
44
190.00
1,275.00 PCLN 14U20 1275.000
7 Hours ago
27.00
-2.00
29.50
27.00
8
75.00
PCLN 14I20 1277.500
7 Hours ago
25.20
-1.10
25.70
24.55
32
22.00
1,277.50 PCLN 14U20 1277.500
10 Hours ago
30.00
+0.75
30.00
30.00
1
2.00
PCLN 14I20 1280.000
7 Hours ago
23.10
-1.91
25.10
22.00
28
279.00
1,280.00 PCLN 14U20 1280.000
7 Hours ago
29.70
-0.80
31.60
29.70
12
85.00
PCLN 14I20 1282.500
11 Hours ago
23.50
0.00
23.50
23.50
2
12.00
1,282.50 PCLN 14U20 1282.500
22 Hours ago
0.00
0.00
--
--
0
--
PCLN 14I20 1285.000
7 Hours ago
22.40
-0.49
22.40
21.60
22
692.00
1,285.00 PCLN 14U20 1285.000
2 Days ago
32.90
0.00
--
--
0
55.00
PCLN 14I20 1287.500
1 Days ago
21.90
0.00
--
--
0
8.00
1,287.50 PCLN 14U20 1287.500
1 Days ago
35.70
0.00
--
--
0
4.00
PCLN 14I20 1290.000
7 Hours ago
19.40
-1.10
21.00
19.10
14
233.00
1,290.00 PCLN 14U20 1290.000
7 Hours ago
35.50
-0.30
35.50
35.50
2
79.00
PCLN 14I20 1292.500
8 Hours ago
17.60
-2.50
17.60
17.60
4
3.00
1,292.50 PCLN 14U20 1292.500
9 Hours ago
38.50
+38.50
38.70
38.50
3
--
PCLN 14I20 1295.000
8 Hours ago
16.71
-1.69
17.40
16.70
26
141.00
1,295.00 PCLN 14U20 1295.000
2 Days ago
40.80
0.00
--
--
0
70.00
PCLN 14I20 1297.500
2 Days ago
23.80
0.00
--
--
0
1.00
1,297.50 PCLN 14U20 1297.500
22 Hours ago
0.00
0.00
--
--
0
--
PCLN 14I20 1300.000
7 Hours ago
16.50
0.00
17.10
14.70
65
491.00
1,300.00 PCLN 14U20 1300.000
7 Hours ago
40.65
-1.80
40.65
40.65
4
84.00
PCLN 14I20 1302.500
2 Days ago
21.80
0.00
--
--
0
1.00
1,302.50 PCLN 14U20 1302.500
22 Hours ago
0.00
0.00
--
--
0
--
PCLN 14I20 1305.000
7 Hours ago
14.00
-1.05
14.00
14.00
1
156.00
1,305.00 PCLN 14U20 1305.000
1 Days ago
45.45
0.00
--
--
0
17.00
PCLN 14I20 1307.500
2 Days ago
22.30
0.00
--
--
0
1.00
1,307.50 PCLN 14U20 1307.500
22 Hours ago
0.00
0.00
--
--
0
--
PCLN 14I20 1310.000
7 Hours ago
12.46
-0.54
13.55
12.17
7
224.00
1,310.00 PCLN 14U20 1310.000
1 Days ago
48.26
0.00
--
--
0
15.00
PCLN 14I20 1315.000
7 Hours ago
10.89
-1.21
12.05
10.20
16
384.00
1,315.00 PCLN 14U20 1315.000
2 Days ago
49.90
0.00
--
--
0
25.00
PCLN 14I20 1320.000
7 Hours ago
9.76
-0.68
10.30
9.37
33
185.00
1,320.00 PCLN 14U20 1320.000
1 Days ago
56.55
0.00
--
--
0
31.00
PCLN 14I20 1325.000
7 Hours ago
8.47
-0.80
9.10
8.47
11
139.00
1,325.00 PCLN 14U20 1325.000
1 Days ago
61.50
0.00
--
--
0
7.00
PCLN 14I20 1330.000
8 Hours ago
7.00
-1.50
8.05
7.00
15
132.00
1,330.00 PCLN 14U20 1330.000
2 Days ago
63.55
0.00
--
--
0
19.00
PCLN 14I20 1335.000
7 Hours ago
6.70
-0.80
6.74
6.25
7
90.00
1,335.00 PCLN 14U20 1335.000
2 Days ago
61.75
0.00
--
--
0
4.00
PCLN 14I20 1340.000
8 Hours ago
5.35
-0.65
6.15
5.35
27
118.00
1,340.00 PCLN 14U20 1340.000
1 Days ago
72.05
0.00
--
--
0
16.00
PCLN 14I20 1345.000
8 Hours ago
4.63
-0.87
5.30
4.63
14
76.00
1,345.00 PCLN 14U20 1345.000
5 Days ago
71.70
0.00
--
--
0
13.00
PCLN 14I20 1350.000
7 Hours ago
4.20
-0.80
5.10
4.05
20
304.00
1,350.00 PCLN 14U20 1350.000
1 Days ago
79.82
0.00
--
--
0
54.00
PCLN 14I20 1355.000
11 Hours ago
4.20
-0.30
4.20
4.20
10
212.00
1,355.00 PCLN 14U20 1355.000
5 Days ago
89.80
0.00
--
--
0
1.00
PCLN 14I20 1360.000
7 Hours ago
3.10
-0.58
3.43
3.10
3
216.00
1,360.00 PCLN 14U20 1360.000
7 Days ago
79.00
0.00
--
--
0
11.00
PCLN 14I20 1365.000
7 Hours ago
2.77
-0.35
2.97
1.90
10
47.00
1,365.00 PCLN 14U20 1365.000
5 Days ago
99.40
0.00
--
--
0
12.00
PCLN 14I20 1370.000
7 Hours ago
2.50
-0.35
2.55
2.30
16
145.00
1,370.00 PCLN 14U20 1370.000
2 Days ago
97.49
0.00
--
--
0
1.00
PCLN 14I20 1375.000
11 Hours ago
2.10
-0.25
2.30
1.18
27
236.00
1,375.00 PCLN 14U20 1375.000
5 Days ago
108.00
0.00
--
--
0
8.00
PCLN 14I20 1380.000
7 Hours ago
1.68
-0.45
1.90
1.68
19
196.00
1,380.00 PCLN 14U20 1380.000
8 Days ago
95.00
0.00
--
--
0
18.00
PCLN 14I20 1385.000
7 Hours ago
1.46
-0.46
1.46
1.46
3
55.00
1,385.00 PCLN 14U20 1385.000
16 Days ago
124.50
0.00
--
--
0
11.00
PCLN 14I20 1390.000
7 Hours ago
1.40
-0.20
1.40
1.37
10
86.00
1,390.00 PCLN 14U20 1390.000
12 Days ago
127.00
0.00
--
--
0
2.00
PCLN 14I20 1395.000
7 Hours ago
1.20
-0.09
1.20
1.20
27
63.00
1,395.00 PCLN 14U20 1395.000
5 Days ago
107.60
0.00
--
--
0
3.00
PCLN 14I20 1400.000
7 Hours ago
1.00
-0.10
1.10
0.82
20
298.00
1,400.00 PCLN 14U20 1400.000
7 Days ago
109.10
0.00
--
--
0
6.00
PCLN 14I20 1405.000
1 Days ago
1.02
0.00
--
--
0
89.00
1,405.00 PCLN 14U20 1405.000
22 Hours ago
0.00
0.00
--
--
0
--
PCLN 14I20 1410.000
1 Days ago
0.85
0.00
--
--
0
91.00
1,410.00 PCLN 14U20 1410.000
22 Hours ago
0.00
0.00
--
--
0
--
PCLN 14I20 1415.000
1 Days ago
0.95
0.00
--
--
0
48.00
1,415.00 PCLN 14U20 1415.000
8 Days ago
115.95
0.00
--
--
0
6.00
PCLN 14I20 1420.000
8 Hours ago
0.60
-0.56
0.63
0.60
6
70.00
1,420.00 PCLN 14U20 1420.000
8 Days ago
120.25
0.00
--
--
0
8.00
PCLN 14I20 1425.000
1 Days ago
0.90
0.00
--
--
0
139.00
1,425.00 PCLN 14U20 1425.000
8 Days ago
127.00
0.00
--
--
0
1.00
PCLN 14I20 1430.000
10 Hours ago
0.50
-0.04
0.50
0.40
4
103.00
1,430.00 PCLN 14U20 1430.000
22 Hours ago
0.00
0.00
--
--
0
--
PCLN 14I20 1435.000
13 Hours ago
0.45
-0.10
0.45
0.45
1
29.00
1,435.00 PCLN 14U20 1435.000
22 Hours ago
0.00
0.00
--
--
0
--
PCLN 14I20 1440.000
2 Days ago
0.85
0.00
--
--
0
105.00
1,440.00 PCLN 14U20 1440.000
22 Hours ago
0.00
0.00
--
--
0
--
PCLN 14I20 1445.000
7 Days ago
2.75
0.00
--
--
0
80.00
1,445.00 PCLN 14U20 1445.000
22 Hours ago
0.00
0.00
--
--
0
--
PCLN 14I20 1450.000
1 Days ago
0.36
0.00
--
--
0
79.00
1,450.00 PCLN 14U20 1450.000
22 Hours ago
0.00
0.00
--
--
0
--
PCLN 14I20 1455.000
1 Days ago
0.40
0.00
--
--
0
33.00
1,455.00 PCLN 14U20 1455.000
22 Hours ago
0.00
0.00
--
--
0
--
PCLN 14I20 1460.000
1 Days ago
0.34
0.00
--
--
0
199.00
1,460.00 PCLN 14U20 1460.000
22 Hours ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
PCLN:US $1,273.37 USD +1.59

PCLN Competitors

Market data is delayed at least 15 minutes.

Company Last Change
No competitor information is available for PCLN.
View Industry Companies
 

Industry Analysis

PCLN

Industry Average

Valuation PCLN Industry Range
No financial data is available for PCLN.
 | 

Sponsored Financial Commentaries

Sponsored Links

Report Data Issue

To contact PRICELINE GROUP INC/THE, please visit . Company data is provided by Capital IQ. Please use this form to report any data issues.

Please enter your information in the following field(s):
Update Needed*

All data changes require verification from public sources. Please include the correct value or values and a source where we can verify.

Your requested update has been submitted

Our data partners will research the update request and update the information on this page if necessary. Research and follow-up could take several weeks. If you have questions, you can contact them at bwwebmaster@businessweek.com.