Options | High Volume

Sorted by: Volume in descending order 29 May 2017 01:59 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SPY-N SPY 170526P00241500 2017/05/26 241.50 241.71 PUT 0.02 -0.26 -92.86 75681 28702
SPY-N SPY 170526P00242000 2017/05/26 242.00 241.71 PUT 0.28 -0.20 -41.67 47891 15766
SPY-N SPY 170526C00242000 2017/05/26 242.00 241.71 CALL 0.01 -0.18 -94.74 45834 39785
TSLA-Q TSLA 170526C00325000 2017/05/26 325.00 325.14 CALL 0.37 0.17 85.00 37040 3665
SPY-N SPY 170526P00241000 2017/05/26 241.00 241.71 PUT 0.01 -0.14 -93.33 32940 34200
AAPL-Q AAPL 170526C00155000 2017/05/26 155.00 153.61 CALL 0.01 -0.13 -92.86 32668 39413
SPY-N SPY 170526C00241500 2017/05/26 241.50 241.71 CALL 0.25 -0.19 -43.18 32310 27961
SPY-N SPY 170526P00240000 2017/05/26 240.00 241.71 PUT 0.01 -0.04 -80.00 31134 41637
FB-Q FB 170526C00152500 2017/05/26 152.50 152.13 CALL 0.01 -0.27 -96.43 25104 14906
VXX-N VXX 170526P00013500 2017/05/26 13.50 13.46 PUT 0.01 -0.05 -83.33 23303 31517
AAPL-Q AAPL 170526C00152500 2017/05/26 152.50 153.61 CALL 1.01 -0.42 -29.37 22874 14177
QQQ-Q QQQ 170526C00141000 2017/05/26 141.00 141.22 CALL 0.25 -0.05 -16.67 22561 9455
NVDA-Q NVDA 170526C00140000 2017/05/26 140.00 141.84 CALL 1.70 1.36 400.00 21928 8103
UVXY-N UVXY 170526C00011000 2017/05/26 11.00 10.95 CALL 0.02 -0.31 -93.94 20580 5055
TSLA-Q TSLA 170526C00322500 2017/05/26 322.50 325.14 CALL 2.70 2.28 542.86 20348 3181
VXX-N VXX 170526C00013500 2017/05/26 13.50 13.46 CALL 0.03 -0.25 -89.29 20006 4997
TSLA-Q TSLA 170526C00320000 2017/05/26 320.00 325.14 CALL 5.20 4.33 497.70 19956 6744
AMD-Q AMD 170526C00011000 2017/05/26 11.00 11.00 CALL 0.02 -0.07 -77.78 17699 17405
AAPL-Q AAPL 170526P00155000 2017/05/26 155.00 153.61 PUT 1.43 0.09 6.72 17615 10571
SPY-N SPY 170526C00241000 2017/05/26 241.00 241.71 CALL 0.80 0.03 3.90 16053 32073
TSLA-Q TSLA 170526P00320000 2017/05/26 320.00 325.14 PUT 0.01 -4.04 -99.75 15514 645
AMZN-Q AMZN 170526C00995000 2017/05/26 995.00 995.78 CALL 0.15 -3.25 -95.59 15463 2899
SPY-N SPY 170526P00240500 2017/05/26 240.50 241.71 PUT 0.01 -0.07 -87.50 15041 23163
QQQ-Q QQQ 170526P00141000 2017/05/26 141.00 141.22 PUT 0.01 -0.28 -96.55 14842 11469
IWM-N IWM 170526P00137500 2017/05/26 137.50 137.54 PUT 0.08 -0.31 -79.49 14812 5402
UVXY-N UVXY 170526P00011000 2017/05/26 11.00 10.95 PUT 0.03 -0.05 -62.50 14185 9617
BAC-N BAC 170526C00023000 2017/05/26 23.00 23.24 CALL 0.24 -0.04 -14.29 14099 14901
NVDA-Q NVDA 170526C00141000 2017/05/26 141.00 141.84 CALL 1.03 0.83 415.00 14050 3719
AMZN-Q AMZN 170526P00990000 2017/05/26 990.00 995.78 PUT 0.01 -2.52 -99.60 13547 1932
TSLA-Q TSLA 170526P00315000 2017/05/26 315.00 325.14 PUT 0.01 -1.22 -99.19 12981 3864
AMZN-Q AMZN 170526C01000000 2017/05/26 1000.00 995.78 CALL 0.03 -1.76 -98.32 12961 5710
AAPL-Q AAPL 170526P00152500 2017/05/26 152.50 153.61 PUT 0.01 -0.11 -91.67 12873 21010
SPX-I SPXW 170526C02415000 2017/05/26 2415.00 2415.82 CALL 0.30 -2.68 -89.93 12703 6381
BABA-N BABA 170526C00124000 2017/05/26 124.00 123.99 CALL 0.01 -0.38 -97.44 12670 3706
VRX-N VRX 170526P00013000 2017/05/26 13.00 12.83 PUT 0.17 -0.07 -29.17 12651 17825
NVDA-Q NVDA 170526C00142000 2017/05/26 142.00 141.84 CALL 0.05 -0.06 -54.55 12330 4232
HPQ-N HPQ 170526P00018500 2017/05/26 18.50 18.47 PUT 0.02 -0.16 -88.89 11838 12020
SPY-N SPY 170526P00242500 2017/05/26 242.50 241.71 PUT 0.77 -0.12 -13.48 11800 5239
SPY-N SPY 170526C00238000 2017/05/26 238.00 241.71 CALL 3.74 0.00 0.00 11597 19638
TSLA-Q TSLA 170526P00322500 2017/05/26 322.50 325.14 PUT 0.01 -6.09 -99.84 11374 200
IWM-N IWM 170526C00137500 2017/05/26 137.50 137.54 CALL 0.01 -0.36 -97.30 10757 6090
AMD-Q AMD 170526P00011000 2017/05/26 11.00 11.00 PUT 0.01 -0.11 -91.67 10189 11888
QQQ-Q QQQ 170526P00140500 2017/05/26 140.50 141.22 PUT 0.01 -0.12 -92.31 10066 6844
NVDA-Q NVDA 170526C00139000 2017/05/26 139.00 141.84 CALL 2.70 2.05 315.38 9981 2812
EFA-N EFA 170526C00066000 2017/05/26 66.00 66.05 CALL 0.05 -0.22 -81.48 9902 11190
SPY-N SPY 170526C00239000 2017/05/26 239.00 241.71 CALL 2.82 0.08 2.92 9735 26189
QQQ-Q QQQ 170526C00141500 2017/05/26 141.50 141.22 CALL 0.01 -0.10 -90.91 9732 6824
NFLX-Q NFLX 170526C00162500 2017/05/26 162.50 162.43 CALL 0.06 -1.29 -95.56 9624 3052
IWM-N IWM 170526C00138000 2017/05/26 138.00 137.54 CALL 0.01 -0.17 -94.44 9351 15974
SPY-N SPY 170526C00242500 2017/05/26 242.50 241.71 CALL 0.01 -0.06 -85.71 9277 15588