PCLN Options | priceline.com Incorporated Stock

STI

1.77%

priceline.com Incorporated (PCLN)

-NasdaqGS

801.68 1.92(0.24%) 23:41 SGT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Oct 13 | Jan 14 | Jan 15

Call Options

Expire at close Friday, May 24, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
730.00	PCLN130531C00730000	63.69	0.00	69.80	73.10	1	1
745.00	PCLN130524C00745000	89.40	0.00	55.20	59.00	1	1
750.00	PCLN130524C00750000	45.70	0.00	50.10	53.00	3	13
755.00	PCLN130524C00755000	50.56	0.00	45.60	48.90	5	5
760.00	PCLN130524C00760000	38.80	0.00	40.10	43.00	9	16
770.00	PCLN130524C00770000	28.50	5.40	30.10	33.00	1	35
770.00	PCLN130531C00770000	34.75	0.00	33.30	35.60	4	4
775.00	PCLN130524C00775000	29.60	0.00	26.10	27.90	95	49
775.00	PCLN130531C00775000	25.00	5.60	28.70	30.50	3	16
780.00	PCLN130524C00780000	20.52	4.88	21.30	22.90	7	134
780.00	PCLN130531C00780000	26.00	2.25	25.10	26.30	47	29
785.00	PCLN130524C00785000	15.57	2.73	16.50	17.80	6	69
785.00	PCLN130531C00785000	17.80	7.70	21.50	22.80	1	149
790.00	PCLN130524C00790000	13.03	1.77	11.40	12.70	71	261
790.00	PCLN130531C00790000	17.21	1.79	18.00	19.30	21	56
795.00	PCLN130524C00795000	6.01	4.49	6.30	7.00	461	222
795.00	PCLN130531C00795000	14.50	1.40	15.10	15.80	14	41
800.00	PCLN130524C00800000	4.00	3.00	3.70	4.00	1,144	734
800.00	PCLN130531C00800000	12.60	1.90	11.80	12.30	85	111
805.00	PCLN130524C00805000	1.50	2.90	1.10	1.45	760	817
805.00	PCLN130531C00805000	9.80	1.60	9.80	10.40	168	47
810.00	PCLN130524C00810000	0.50	2.15	0.45	0.55	957	783
810.00	PCLN130531C00810000	7.32	1.98	7.60	8.30	42	29
815.00	PCLN130524C00815000	0.20	1.15	0.10	0.20	947	855
815.00	PCLN130531C00815000	6.00	1.50	5.60	6.10	14	29
820.00	PCLN130524C00820000	0.10	0.75	0.05	0.10	453	772
820.00	PCLN130531C00820000	4.31	1.19	4.50	5.00	53	141
825.00	PCLN130524C00825000	0.05	0.35	N/A	0.05	138	649
825.00	PCLN130531C00825000	3.55	0.95	3.50	3.80	72	136
830.00	PCLN130524C00830000	0.05	0.10	N/A	0.05	55	627
830.00	PCLN130531C00830000	2.60	0.64	2.55	2.90	36	67
835.00	PCLN130524C00835000	0.02	0.17	N/A	0.05	31	606
835.00	PCLN130531C00835000	1.40	1.50	1.85	2.15	81	59
840.00	PCLN130524C00840000	0.05	0.05	N/A	0.05	31	751
840.00	PCLN130531C00840000	1.32	0.80	1.35	1.70	2	39
845.00	PCLN130524C00845000	0.03	0.14	N/A	0.05	14	413
845.00	PCLN130531C00845000	0.83	0.67	0.95	1.35	5	18
850.00	PCLN130524C00850000	0.05	0.00	N/A	0.05	68	1,049
850.00	PCLN130531C00850000	0.80	0.45	0.75	0.85	72	14
855.00	PCLN130524C00855000	0.05	0.00	N/A	0.05	7	309
855.00	PCLN130531C00855000	0.55	0.30	0.50	0.60	4	12
860.00	PCLN130524C00860000	0.05	0.00	N/A	0.05	80	320
860.00	PCLN130531C00860000	0.38	0.17	0.30	0.50	12	56
865.00	PCLN130524C00865000	0.04	0.01	N/A	0.05	5	265
865.00	PCLN130531C00865000	0.15	0.35	0.15	0.40	35	7
870.00	PCLN130524C00870000	0.01	0.03	N/A	0.05	5	275
870.00	PCLN130531C00870000	0.53	0.00	N/A	0.35	1	1
875.00	PCLN130524C00875000	0.05	0.03	N/A	0.05	3	244
875.00	PCLN130531C00875000	0.30	0.00	N/A	0.30	31	28
880.00	PCLN130524C00880000	0.05	0.00	N/A	0.05	24	506

Put Options

Expire at close Friday, May 24, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
730.00	PCLN130531P00730000	0.30	0.00	0.15	0.40	5	6
735.00	PCLN130524P00735000	0.05	0.00	N/A	0.05	10	37
740.00	PCLN130524P00740000	0.05	0.00	N/A	0.05	41	107
745.00	PCLN130524P00745000	0.15	0.00	N/A	0.05	26	46
745.00	PCLN130531P00745000	0.65	0.05	0.40	0.50	12	11
750.00	PCLN130524P00750000	0.15	0.00	N/A	0.05	141	286
750.00	PCLN130531P00750000	0.85	0.05	0.55	0.65	58	36
755.00	PCLN130524P00755000	0.05	0.00	N/A	0.05	76	114
755.00	PCLN130531P00755000	0.75	0.31	0.70	1.00	231	15
760.00	PCLN130524P00760000	0.04	0.01	N/A	0.05	65	194
760.00	PCLN130531P00760000	1.30	0.20	1.00	1.35	26	30
765.00	PCLN130524P00765000	0.04	0.16	N/A	0.05	31	286
765.00	PCLN130531P00765000	1.80	0.25	1.45	1.80	25	26
770.00	PCLN130524P00770000	0.05	0.10	N/A	0.05	52	366
770.00	PCLN130531P00770000	2.40	0.10	2.00	2.30	42	40
775.00	PCLN130524P00775000	0.05	0.24	N/A	0.05	152	618
775.00	PCLN130531P00775000	2.90	0.30	2.90	3.10	18	83
780.00	PCLN130524P00780000	0.03	0.27	N/A	0.05	334	889
780.00	PCLN130531P00780000	4.40	0.00	3.60	3.90	4	171
785.00	PCLN130524P00785000	0.08	0.49	0.05	0.10	489	695
785.00	PCLN130531P00785000	5.27	0.03	4.70	5.10	84	98
790.00	PCLN130524P00790000	0.20	0.80	0.15	0.25	688	785
790.00	PCLN130531P00790000	6.57	0.27	6.20	6.70	93	110
795.00	PCLN130524P00795000	0.70	1.10	0.55	0.85	717	736
795.00	PCLN130531P00795000	8.20	0.30	8.10	8.60	52	116
800.00	PCLN130524P00800000	1.92	1.28	1.70	2.00	753	623
800.00	PCLN130531P00800000	10.40	0.60	9.90	10.60	22	77
805.00	PCLN130524P00805000	4.10	1.41	4.20	4.80	153	508
805.00	PCLN130531P00805000	13.02	0.98	12.30	13.10	18	30
810.00	PCLN130524P00810000	8.60	0.90	8.80	10.00	107	432
810.00	PCLN130531P00810000	17.40	1.92	15.30	16.30	3	37
815.00	PCLN130524P00815000	13.59	1.31	11.70	13.60	58	406
815.00	PCLN130531P00815000	19.46	0.00	18.30	19.50	21	21
820.00	PCLN130524P00820000	17.73	0.28	17.50	19.00	32	340
825.00	PCLN130524P00825000	23.83	0.95	22.00	23.70	35	253
825.00	PCLN130531P00825000	29.00	2.53	25.90	27.00	15	1
830.00	PCLN130524P00830000	29.78	2.05	26.90	29.00	37	306
830.00	PCLN130531P00830000	30.42	0.00	29.00	31.80	1	1
835.00	PCLN130524P00835000	36.60	1.09	31.50	34.50	6	180
835.00	PCLN130531P00835000	40.00	0.80	33.40	36.00	1	1
840.00	PCLN130524P00840000	43.42	7.03	36.40	39.00	4	162
845.00	PCLN130524P00845000	48.00	1.08	42.30	45.30	12	95
850.00	PCLN130524P00850000	51.48	0.16	46.70	49.40	5	42
855.00	PCLN130524P00855000	47.00	0.00	50.80	54.20	67	103
860.00	PCLN130524P00860000	51.20	0.00	56.50	59.80	1	92
865.00	PCLN130524P00865000	57.90	0.00	61.60	64.90	3	4
870.00	PCLN130524P00870000	57.20	0.00	66.00	70.00	2	8
875.00	PCLN130524P00875000	38.90	0.00	71.60	74.50	1	1
880.00	PCLN130524P00880000	44.50	0.00	76.60	80.00	1	3

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Singapore Finance

Search for share prices

More On PCLN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

priceline.com Incorporated (PCLN)