US Options
Jul 26 05:08 ET
Dow Jones39935.07+81.20+0.20%
NASDAQ17181.72-160.69-0.93%
S&P 5005399.22-27.91-0.51%
Day Week
15min Delay
OrdinalOption
OI DecreaseLatest Price% ChgMid PriceBidBid VolAskAsk Vol
WatchlistPaper Trade
1 TSM 240816 165.00C
56.20K5.00+2.46%5.0004.95105.0552
2 NVDA 240726 130.00C
17.37K0.02-50.00%0.0150.011.23K0.02344
3 EWZ 241220 27.00P
16.97K1.520.00%2.8950.7915.0033
4 VIX 240821 13.50P
15.33K0.19+72.73%0.1700.147500.201.66K
5 SQQQ 240726 8.50C
12.99K0.88+41.94%0.6800.4740.89100
6 VIX 240918 30.00C
12.68K0.77-4.94%0.7350.674650.80985
7 ETRN 250117 12.00C
12.18K1.400.00%0.0000.0000.000
8 ETRN 241018 11.00P
8.66K0.230.00%0.0000.0000.000
9 NIO 241220 3.00P
8.37K0.22-8.33%0.2350.222.63K0.2515
10 VIX 241016 14.00P
7.76K0.180.00%0.2100.177500.25750
11 SPX 240816 5600.00P
7.59K201.760.00%164.050163.1051165.0051
12 NVDA 240726 128.00C
7.40K0.02-66.67%0.0250.024820.03176
13 EWZ 241220 35.00C
7.10K0.130.00%2.4000.0004.801
14 VIX 240821 13.00P
7.00K0.050.00%0.1050.08250.131.84K
15 SPX 240816 4500.00P
6.54K3.100.00%2.3252.252512.40101
16 XLF 240920 35.00C
6.50K8.67+7.70%8.3006.70489.9055
17 VIX 240918 31.00C
6.31K0.660.00%0.7000.631.48K0.771.46K
18 SPXW 240830 5300.00P
6.24K48.70-8.25%47.85047.602448.1012
19 ETRN 250117 15.00C
6.22K0.400.00%0.0000.0000.000
20 NVDA 240726 115.00P
5.93K3.35+30.86%3.2753.1013.454
21 NVDA 240726 120.00P
5.52K7.86+27.39%7.8257.6568.006
22 NVDA 240816 140.00C
5.43K0.35-22.22%0.3400.3340.356
23 AA 240816 40.00C
5.36K0.14+27.27%0.1350.1210.1528
24 SPX 240816 5500.00P
5.35K96.100.00%99.05098.305199.8051
25 ETRN 250117 17.00C
5.27K0.130.00%0.0000.0000.000
26 NVDA 240726 127.00P
5.17K14.57+14.36%14.17512.15116.201
27 SQQQ 240802 8.50C
4.99K1.00+28.21%1.0050.991321.0222
28 RIVN 250117 7.50P
4.99K0.21-8.70%0.2200.201680.24101
29 SPXW 240830 5500.00P
4.71K140.910.00%113.600113.2025114.007
30 NVDA 240802 120.00P
4.34K8.76+16.03%8.8008.7068.901
31 VIX 240821 31.00C
4.26K0.460.00%0.4200.375210.472.61K
32 NVDA 240726 129.00C
4.22K0.02-60.00%0.0250.02890.03472
33 DELL 240823 115.00P
3.99K7.70+45.28%7.6007.2048.0032
34 TSLA 240816 220.00P
3.97K10.25-20.23%10.22510.15210.3020
35 SQQQ 240726 8.00C
3.94K1.38+25.45%1.3501.3011.402
36 NVDA 240802 140.00P
3.92K25.80-0.27%27.82527.25628.403
37 XLI 241220 115.00P
3.69K1.57-7.65%2.4200.04104.8010
38 ABR 240816 15.00C
3.66K0.100.00%0.1250.10540.15374
39 SPX 240816 5400.00P
3.64K67.30-14.39%56.80056.409057.2079
40 NVDA 240726 124.00P
3.63K11.50+18.56%11.82511.65612.002
41 NVDA 240726 127.00C
3.53K0.03-57.14%0.0250.023490.0325
42 RIVN 240726 18.00C
3.52K0.01-66.67%0.0150.011230.02152
43 SQQQ 240920 12.00C
3.46K0.40+21.21%0.4100.404500.42104
44 FCX 240816 55.00C
3.42K0.04+33.33%0.0300.021360.04115
45 NVDA 240726 131.00C
3.42K0.02-60.00%0.0150.016150.0256
46 RIOT 240726 15.50C
3.40K0.010.00%0.0050.0000.012
47 TSLA 240816 300.00C
3.33K0.26+4.00%0.2550.2510.2646
48 TSLA 240816 305.00P
3.21K81.75-6.55%84.77584.402085.1520
49 SQQQ 240816 8.00C
3.16K1.49+19.20%1.4301.35111.514
50 ABR 240816 14.00C
3.13K0.250.00%0.2750.2530.30240