Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 24 Jun 2018 18:02 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
TSLA-Q TSLA 180622C00335000 2018/06/22 335.00 333.63 CALL 0.01 -13.61 -99.93 9057 288
TSLA-Q TSLA 180622C00337500 2018/06/22 337.50 333.63 CALL 0.01 -11.09 -99.91 9277 247
AMZN-Q AMZN 180622C01727500 2018/06/22 1727.50 1715.67 CALL 0.01 -9.99 -99.90 2503 369
RHT-N RHT 180622C00149000 2018/06/22 149.00 142.14 CALL 0.02 -19.78 -99.90 281 8
AMZN-Q AMZN 180622C01730000 2018/06/22 1730.00 1715.67 CALL 0.01 -8.49 -99.88 10631 1579
ADBE-Q ADBE 180622C00242500 2018/06/22 242.50 243.63 CALL 0.01 -7.68 -99.87 107 179
TSLA-Q TSLA 180622C00342500 2018/06/22 342.50 333.63 CALL 0.01 -7.24 -99.86 5129 226
AMZN-Q AMZN 180622C01732500 2018/06/22 1732.50 1715.67 CALL 0.01 -7.09 -99.86 2860 487
AMZN-Q AMZN 180622C01735000 2018/06/22 1735.00 1715.67 CALL 0.01 -5.99 -99.83 7318 1485
RHT-N RHT 180622C00145000 2018/06/22 145.00 142.14 CALL 0.04 -23.53 -99.83 620 5
AMZN-Q AMZN 180622C01725000 2018/06/22 1725.00 1715.67 CALL 0.02 -11.12 -99.82 5744 791
RHT-N RHT 180622C00143000 2018/06/22 143.00 142.14 CALL 0.05 -25.65 -99.81 276 7
BKNG-Q BKNG 180622C02110000 2018/06/22 2110.00 2102.85 CALL 0.05 -21.92 -99.77 322 36
RHT-N RHT 180622C00148000 2018/06/22 148.00 142.14 CALL 0.04 -17.46 -99.77 483 2
AMZN-Q AMZN 180622C01740000 2018/06/22 1740.00 1715.67 CALL 0.01 -4.34 -99.77 7424 2171
NFLX-Q NFLX 180622C00415000 2018/06/22 415.00 411.09 CALL 0.01 -4.00 -99.75 14663 3545
RHT-N RHT 180622C00152500 2018/06/22 152.50 142.14 CALL 0.05 -17.89 -99.72 324 9
NVDA-Q NVDA 180622C00255000 2018/06/22 255.00 250.95 CALL 0.01 -3.35 -99.70 4453 869
BKNG-Q BKNG 180622C02395000 2018/06/22 2395.00 2102.85 CALL 0.05 -16.65 -99.70 30 1
BKNG-Q BKNG 180622C02112500 2018/06/22 2112.50 2102.85 CALL 0.10 -32.90 -99.70 35 19
RHT-N RHT 180622C00150000 2018/06/22 150.00 142.14 CALL 0.05 -16.35 -99.70 1395 108
TSLA-Q TSLA 180622C00350000 2018/06/22 350.00 333.63 CALL 0.01 -3.19 -99.69 9503 3385
AMZN-Q AMZN 180622C01720000 2018/06/22 1720.00 1715.67 CALL 0.05 -15.32 -99.67 3762 1384
KSS-N KSS 180622C00074500 2018/06/22 74.50 73.84 CALL 0.01 -3.02 -99.67 7 64
TSLA-Q TSLA 180622C00340000 2018/06/22 340.00 333.63 CALL 0.03 -8.92 -99.66 14850 917
BKNG-Q BKNG 180622C02120000 2018/06/22 2120.00 2102.85 CALL 0.05 -14.75 -99.66 286 166
NFLX-Q NFLX 180622C00417500 2018/06/22 417.50 411.09 CALL 0.01 -2.90 -99.66 5271 2333
RHT-N RHT 180622C00162500 2018/06/22 162.50 142.14 CALL 0.02 -5.78 -99.66 4 67
NVDA-Q NVDA 180622C00252500 2018/06/22 252.50 250.95 CALL 0.02 -5.23 -99.62 6340 382
SRPT-Q SRPT 180622C00150000 2018/06/22 150.00 140.33 CALL 0.01 -2.49 -99.60 1210 1543
RHT-N RHT 180622C00160000 2018/06/22 160.00 142.14 CALL 0.03 -7.46 -99.60 20 198
RHT-N RHT 180622C00155000 2018/06/22 155.00 142.14 CALL 0.05 -11.70 -99.57 92 33
BKNG-Q BKNG 180622C02130000 2018/06/22 2130.00 2102.85 CALL 0.03 -6.97 -99.57 325 133
RHT-N RHT 180622C00165000 2018/06/22 165.00 142.14 CALL 0.02 -4.58 -99.57 51 1055
BKNG-Q BKNG 180622C02125000 2018/06/22 2125.00 2102.85 CALL 0.05 -11.25 -99.56 99 119
ANET-N ANET 180622C00280000 2018/06/22 280.00 272.65 CALL 0.01 -2.21 -99.55 37 76
NFLX-Q NFLX 180622C00420000 2018/06/22 420.00 411.09 CALL 0.01 -2.19 -99.55 8879 4196
TSLA-Q TSLA 180622C00347500 2018/06/22 347.50 333.63 CALL 0.02 -4.18 -99.52 4389 1295
CRM-N CRM 180622C00136000 2018/06/22 136.00 135.01 CALL 0.01 -2.07 -99.52 1256 309
MU-Q MU 180622C00057500 2018/06/22 57.50 57.10 CALL 0.01 -2.04 -99.51 10283 2095
AZO-N AZO 180622C00692500 2018/06/22 692.50 685.98 CALL 0.01 -1.99 -99.50 48 28
AMZN-Q AMZN 180622C01750000 2018/06/22 1750.00 1715.67 CALL 0.01 -1.97 -99.49 4777 3312
FFIV-Q FFIV 180622C00175000 2018/06/22 175.00 171.47 CALL 0.03 -5.69 -99.48 103 43
RHT-N RHT 180622C00157500 2018/06/22 157.50 142.14 CALL 0.05 -9.20 -99.46 43 40
ANDV-N ANDV 180622C00148000 2018/06/22 148.00 135.05 CALL 0.02 -3.66 -99.46 2 3
NFLX-Q NFLX 180622C00412500 2018/06/22 412.50 411.09 CALL 0.03 -5.47 -99.45 6126 1442
SRPT-Q SRPT 180622C00145000 2018/06/22 145.00 140.33 CALL 0.04 -6.61 -99.40 229 157
JPM-N JPM 180622C00106000 2018/06/22 106.00 105.75 CALL 0.01 -1.64 -99.39 2930 2890
MU-Q MU 180622C00058000 2018/06/22 58.00 57.10 CALL 0.01 -1.64 -99.39 11816 8118
AMZN-Q AMZN 180622C01752500 2018/06/22 1752.50 1715.67 CALL 0.01 -1.64 -99.39 1126 773