Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 23 Sep 2017 16:00 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
TSLA-Q TSLA 170922C00355000 2017/09/22 355.00 351.09 CALL 0.01 -11.11 -99.91 13351 364
TSLA-Q TSLA 170922C00357500 2017/09/22 357.50 351.09 CALL 0.01 -8.82 -99.89 11382 286
TSLA-Q TSLA 170922C00360000 2017/09/22 360.00 351.09 CALL 0.01 -7.10 -99.86 16710 1017
TSLA-Q TSLA 170922C00352500 2017/09/22 352.50 351.09 CALL 0.02 -13.68 -99.85 3081 353
TSLA-Q TSLA 170922C00362500 2017/09/22 362.50 351.09 CALL 0.01 -4.74 -99.79 7541 762
GOOGL-Q GOOGL 170922C00945000 2017/09/22 945.00 943.26 CALL 0.01 -4.19 -99.76 1090 733
AMZN-Q AMZN 170922C00965000 2017/09/22 965.00 955.10 CALL 0.01 -3.49 -99.71 4766 1448
AMZN-Q AMZN 170922C00960000 2017/09/22 960.00 955.10 CALL 0.02 -6.73 -99.70 5418 638
TSLA-Q TSLA 170922C00365000 2017/09/22 365.00 351.09 CALL 0.01 -3.12 -99.68 12094 1089
AMZN-Q AMZN 170922C00962500 2017/09/22 962.50 955.10 CALL 0.02 -4.98 -99.60 4036 258
AMZN-Q AMZN 170922C00967500 2017/09/22 967.50 955.10 CALL 0.01 -2.39 -99.58 2700 1173
TSLA-Q TSLA 170922C00367500 2017/09/22 367.50 351.09 CALL 0.01 -1.82 -99.45 6394 2037
NVDA-Q NVDA 170922C00180000 2017/09/22 180.00 179.00 CALL 0.01 -1.79 -99.44 10236 5269
AMZN-Q AMZN 170922C00957500 2017/09/22 957.50 955.10 CALL 0.05 -8.65 -99.43 1607 88
W-N W 170922C00079000 2017/09/22 79.00 74.59 CALL 0.03 -4.85 -99.39 173 51
AMZN-Q AMZN 170922C00970000 2017/09/22 970.00 955.10 CALL 0.01 -1.58 -99.37 2944 2163
ICPT-Q ICPT 170922C00070000 2017/09/22 70.00 61.59 CALL 0.05 -7.25 -99.32 1195 4
STMP-Q STMP 170922C00215000 2017/09/22 215.00 210.30 CALL 0.05 -6.80 -99.27 2 5
ICPT-Q ICPT 170922C00073000 2017/09/22 73.00 61.59 CALL 0.05 -6.45 -99.23 16 2
AAPL-Q AAPL 170922C00152500 2017/09/22 152.50 151.89 CALL 0.01 -1.28 -99.22 94354 10574
NTES-Q NTES 170922C00272500 2017/09/22 272.50 271.61 CALL 0.05 -5.66 -99.12 850 144
AMZN-Q AMZN 170922C00972500 2017/09/22 972.50 955.10 CALL 0.01 -1.09 -99.09 1531 1156
GOOG-Q GOOG 170922C00932500 2017/09/22 932.50 928.53 CALL 0.03 -3.07 -99.03 409 420
GOOGL-Q GOOGL 170922C00947500 2017/09/22 947.50 943.26 CALL 0.03 -2.62 -98.87 916 568
XBI-N XBI 170922C00084000 2017/09/22 84.00 83.91 CALL 0.01 -0.86 -98.85 254 326
HSY-N HSY 170922C00109000 2017/09/22 109.00 106.48 CALL 0.01 -0.85 -98.84 8 4
PCLN-Q PCLN 170922C01937500 2017/09/22 1937.50 1862.13 CALL 0.02 -1.69 -98.83 3 4
TSLA-Q TSLA 170922C00370000 2017/09/22 370.00 351.09 CALL 0.01 -0.82 -98.80 9809 3990
W-N W 170922C00082000 2017/09/22 82.00 74.59 CALL 0.01 -0.74 -98.67 52 152
REGN-Q REGN 170922C00440000 2017/09/22 440.00 432.72 CALL 0.01 -0.74 -98.67 65 325
X-N X 170922C00024000 2017/09/22 24.00 23.83 CALL 0.01 -0.71 -98.61 4105 984
GOOGL-Q GOOGL 170922C00950000 2017/09/22 950.00 943.26 CALL 0.02 -1.38 -98.57 2051 2048
AMZN-Q AMZN 170922C00975000 2017/09/22 975.00 955.10 CALL 0.01 -0.69 -98.57 1896 1851
NVDA-Q NVDA 170922C00182500 2017/09/22 182.50 179.00 CALL 0.01 -0.66 -98.51 11804 5967
PBYI-Q PBYI 170922C00105000 2017/09/22 105.00 104.50 CALL 0.05 -3.24 -98.48 11 67
CF-N CF 170922C00035500 2017/09/22 35.50 35.23 CALL 0.01 -0.63 -98.44 94 992
PCLN-Q PCLN 170922C01865000 2017/09/22 1865.00 1862.13 CALL 0.10 -6.21 -98.42 663 149
LABU-N LABU 170922C00079000 2017/09/22 79.00 77.83 CALL 0.05 -3.05 -98.39 39 55
NTES-Q NTES 170922C00275000 2017/09/22 275.00 271.61 CALL 0.05 -3.04 -98.38 360 433
PCLN-Q PCLN 170922C01872500 2017/09/22 1872.50 1862.13 CALL 0.05 -2.95 -98.33 52 66
WYNN-Q WYNN 170922C00146000 2017/09/22 146.00 144.91 CALL 0.01 -0.54 -98.18 689 613
PCLN-Q PCLN 170922C01880000 2017/09/22 1880.00 1862.13 CALL 0.02 -1.05 -98.13 388 735
ISRG-Q ISRG 170922C01035000 2017/09/22 1035.00 1031.52 CALL 0.05 -2.58 -98.10 54 45
JDST-N JDST 170922C00057000 2017/09/22 57.00 53.53 CALL 0.01 -0.51 -98.08 22 301
OXY-N OXY 170922C00064000 2017/09/22 64.00 62.94 CALL 0.01 -0.49 -98.00 1 3
AMZN-Q AMZN 170922C00977500 2017/09/22 977.50 955.10 CALL 0.01 -0.49 -98.00 781 1141
TSLA-Q TSLA 170922C00372500 2017/09/22 372.50 351.09 CALL 0.01 -0.48 -97.96 4189 1857
NFLX-Q NFLX 170922C00187500 2017/09/22 187.50 187.35 CALL 0.04 -1.90 -97.94 7682 2877
SPX-I SPXW 170922C02505000 2017/09/22 2505.00 2502.22 CALL 0.05 -2.35 -97.92 10491 16450
CELG-Q CELG 170922C00144000 2017/09/22 144.00 143.89 CALL 0.01 -0.46 -97.87 882 851