Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 22 Apr 2018 23:58 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
AMZN-Q AMZN 180420C01540000 2018/04/20 1540.00 1527.49 CALL 0.01 -20.39 -99.95 11451 1621
AMZN-Q AMZN 180420C01545000 2018/04/20 1545.00 1527.49 CALL 0.01 -15.99 -99.94 7080 937
AMZN-Q AMZN 180420C01547500 2018/04/20 1547.50 1527.49 CALL 0.01 -14.98 -99.93 2650 397
BKNG-Q BKNG 180420C02150000 2018/04/20 2150.00 2131.37 CALL 0.01 -13.99 -99.93 340 303
AMZN-Q AMZN 180420C01550000 2018/04/20 1550.00 1527.49 CALL 0.01 -12.94 -99.92 12600 5757
GOOGL-Q GOOGL 180420C01082500 2018/04/20 1082.50 1077.32 CALL 0.01 -11.92 -99.92 1022 278
AMZN-Q AMZN 180420C01552500 2018/04/20 1552.50 1527.49 CALL 0.01 -11.72 -99.91 2512 450
SKX-N SKX 180420C00031000 2018/04/20 31.00 - CALL 0.01 -10.99 -99.91 1263 57
AMZN-Q AMZN 180420C01555000 2018/04/20 1555.00 1527.49 CALL 0.01 -10.23 -99.90 5824 901
AMZN-Q AMZN 180420C01557500 2018/04/20 1557.50 1527.49 CALL 0.01 -9.09 -99.89 1743 593
SKX-N SKX 180420C00033000 2018/04/20 33.00 - CALL 0.01 -9.04 -99.89 152 227
AMZN-Q AMZN 180420C01532500 2018/04/20 1532.50 1527.49 CALL 0.03 -26.66 -99.89 2327 227
AMZN-Q AMZN 180420C01542500 2018/04/20 1542.50 1527.49 CALL 0.02 -17.41 -99.89 2007 181
TSLA-Q TSLA 180420C00292500 2018/04/20 292.50 290.24 CALL 0.01 -8.40 -99.88 5449 883
SKX-N SKX 180420C00034000 2018/04/20 34.00 - CALL 0.01 -8.26 -99.88 452 227
AMZN-Q AMZN 180420C01535000 2018/04/20 1535.00 1527.49 CALL 0.03 -23.92 -99.87 4670 951
AMZN-Q AMZN 180420C01560000 2018/04/20 1560.00 1527.49 CALL 0.01 -7.74 -99.87 12896 2382
SKX-N SKX 180420C00035000 2018/04/20 35.00 - CALL 0.01 -7.23 -99.86 99 655
AMZN-Q AMZN 180420C01562500 2018/04/20 1562.50 1527.49 CALL 0.01 -6.56 -99.85 1047 622
GOOGL-Q GOOGL 180420C01090000 2018/04/20 1090.00 1077.32 CALL 0.01 -6.35 -99.84 5718 730
SKX-N SKX 180420C00036000 2018/04/20 36.00 - CALL 0.01 -5.98 -99.83 4 234
SOXL-N SOXL 180420C00132000 2018/04/20 132.00 130.23 CALL 0.03 -17.47 -99.83 62 7
AMZN-Q AMZN 180420C01565000 2018/04/20 1565.00 1527.49 CALL 0.01 -5.74 -99.83 3219 1000
AAPL-Q AAPL 180420C00167500 2018/04/20 167.50 165.72 CALL 0.01 -5.59 -99.82 62940 4726
SPX-I SPXW 180420C02680000 2018/04/20 2680.00 2670.14 CALL 0.03 -16.37 -99.82 6622 1294
BKNG-Q BKNG 180420C02137500 2018/04/20 2137.50 2131.37 CALL 0.05 -25.45 -99.80 67 15
AMZN-Q AMZN 180420C01567500 2018/04/20 1567.50 1527.49 CALL 0.01 -4.84 -99.79 2879 301
AMZN-Q AMZN 180420C01530000 2018/04/20 1530.00 1527.49 CALL 0.06 -28.19 -99.79 7170 2373
SOXL-N SOXL 180420C00134000 2018/04/20 134.00 130.23 CALL 0.05 -23.15 -99.78 31 0
TSLA-Q TSLA 180420C00297500 2018/04/20 297.50 290.24 CALL 0.01 -4.42 -99.77 8595 1626
SPX-I SPXW 180420C02675000 2018/04/20 2675.00 2670.14 CALL 0.05 -21.65 -99.77 7118 3025
AMZN-Q AMZN 180420C01570000 2018/04/20 1570.00 1527.49 CALL 0.01 -4.03 -99.75 3442 2492
BKNG-Q BKNG 180420C02145000 2018/04/20 2145.00 2131.37 CALL 0.05 -20.15 -99.75 170 94
GOOG-Q GOOG 180420C01092500 2018/04/20 1092.50 1072.96 CALL 0.01 -3.89 -99.74 166 207
GOOG-Q GOOG 180420C01085000 2018/04/20 1085.00 1072.96 CALL 0.02 -7.58 -99.74 1167 634
AMZN-Q AMZN 180420C01572500 2018/04/20 1572.50 1527.49 CALL 0.01 -3.64 -99.73 548 262
GOOG-Q GOOG 180420C01080000 2018/04/20 1080.00 1072.96 CALL 0.03 -10.87 -99.72 1565 1000
SWK-N SWK 180420C00152500 2018/04/20 152.50 144.21 CALL 0.01 -3.39 -99.71 60 103
SPX-I SPXW 180420C02690000 2018/04/20 2690.00 2670.14 CALL 0.03 -9.64 -99.69 5719 1709
AAPL-Q AAPL 180420C00170000 2018/04/20 170.00 165.72 CALL 0.01 -3.09 -99.68 74273 86882
GOOG-Q GOOG 180420C01075000 2018/04/20 1075.00 1072.96 CALL 0.05 -15.36 -99.68 749 1012
TSLA-Q TSLA 180420C00295000 2018/04/20 295.00 290.24 CALL 0.02 -6.08 -99.67 9647 3609
GOOGL-Q GOOGL 180420C01080000 2018/04/20 1080.00 1077.32 CALL 0.04 -12.06 -99.67 3626 1526
MAN-N MAN 180420C00110000 2018/04/20 110.00 101.47 CALL 0.03 -8.99 -99.67 56 16
AMZN-Q AMZN 180420C01575000 2018/04/20 1575.00 1527.49 CALL 0.01 -2.97 -99.66 2657 1989
TSLA-Q TSLA 180420C00300000 2018/04/20 300.00 290.24 CALL 0.01 -2.84 -99.65 10353 6157
EA-Q EA 180420C00122000 2018/04/20 122.00 120.89 CALL 0.01 -2.84 -99.65 38 162
SKX-N SKX 180420C00037000 2018/04/20 37.00 - CALL 0.02 -5.58 -99.64 1 467
BKNG-Q BKNG 180420C02160000 2018/04/20 2160.00 2131.37 CALL 0.03 -8.35 -99.64 284 414
SPX-I SPXW 180420C02685000 2018/04/20 2685.00 2670.14 CALL 0.05 -13.45 -99.63 6237 903