US Options
May 18 11:44 ET
Dow Jones40003.59+134.21+0.34%
NASDAQ16685.97-12.35-0.07%
S&P 5005303.27+6.17+0.12%
Day Week
15min Delay
OrdinalOption
OI IncreaseLatest Price%ChgMid PriceBidBid VolAskAsk Vol
Watchlist
1 VIX 240618 16.00C
81.09K0.58-6.45%0.5950.521000.67100
2 VIX 240717 18.00C
69.42K0.85-5.56%0.8300.8120.85400
3 VIX 240717 14.50C
33.65K1.45-7.05%1.4501.424001.48400
4 VIX 240717 14.50P
31.70K1.56+5.41%1.5851.554001.62400
5 VIX 240618 15.00C
31.38K0.72-7.69%0.7050.661000.751
6 VIX 240522 15.00P
26.67K2.41+11.06%2.3702.25752.4975
7 VIX 240618 20.00C
26.29K0.31-8.82%0.3050.231000.38100
8 VIX 240522 14.00C
22.38K0.09-30.77%0.1000.09200.11957
9 VIX 240821 16.00P
20.99K2.58+4.45%2.5952.563502.63350
10 VIX 240522 16.00C
20.52K0.05-16.67%0.0600.0150.11100
11 VIX 240717 14.00P
18.24K1.26+10.53%1.2451.214001.28400
12 SPXW 240517 4500.00P
17.62K0.050.00%0.0250.0000.054.51K
13 SPX 240621 4950.00P
15.62K6.70-4.56%6.7506.602346.9035
14 VIX 240618 18.00C
15.37K0.43+2.38%0.4150.341000.49100
15 VIX 240618 14.00C
13.53K0.96-4.95%0.9450.871001.02100
16 SPX 240621 5300.00P
12.95K54.00+0.56%53.20052.705153.7051
17 VIX 240821 13.50P
12.83K0.88+6.02%0.9000.873500.93350
18 SPX 240517 5300.00P
12.60K4.700.00%0.0000.0000.000
19 SPX 240621 4925.00P
12.07K6.15-7.10%6.1005.903056.30276
20 SPX 240621 5300.00C
11.31K78.30-8.95%81.10079.905282.3045
21 VIX 240821 25.00C
11.00K0.66-7.04%0.6850.662500.71350
22 VIX 240618 12.00P
10.39K0.20+11.11%0.2000.151000.25100
23 VIX 240522 13.00C
10.09K0.20-35.48%0.2150.193710.24351
24 SPX 240517 5300.00C
10.01K15.000.00%0.0000.0000.000
25 SPXW 240719 4700.00P
9.77K8.40+1.20%8.4008.201988.60306
26 SPXW 240719 4750.00P
9.74K9.32-4.21%9.4509.30719.6052
27 VIX 240522 14.00P
9.68K1.35+7.14%1.4101.281001.54100
28 SPX 240816 4250.00P
9.58K6.90-3.90%6.8006.602787.00314
29 VIX 240717 19.00C
8.80K0.71-6.58%0.7350.714000.76400
30 VIX 240717 16.00P
8.00K2.72+3.82%2.7302.693002.77300
31 VIX 240717 16.00C
7.89K1.11-7.50%1.1101.084001.14400
32 SPXW 240531 4420.00P
7.64K0.40-27.27%0.3500.253140.45321
33 SPXW 240528 4400.00P
7.14K0.16-46.67%0.1500.053340.25223
34 SPXW 240528 4350.00P
7.00K0.20-20.00%0.1500.052930.25363
35 SPX 251219 4200.00P
6.82K86.50+0.46%85.50085.0012486.00121
36 SPX 240621 4000.00P
6.32K0.80-20.00%0.8250.752920.90329
37 SPXW 240520 4600.00P
6.30K0.05-66.67%0.0250.0000.05337
38 VIX 240618 22.00C
6.28K0.280.00%0.2600.2010.32100
39 VIX 240618 21.00P
6.28K7.65+3.38%7.6257.50757.7575
40 VIX 240522 18.00C
6.27K0.03-40.00%0.0500.0150.09100
41 SPXW 240520 5475.00C
5.93K0.050.00%0.0250.0000.05293
42 SPX 240621 5000.00P
5.76K8.55-10.47%8.5008.302128.70247
43 VIX 240821 13.00P
5.57K0.66+13.79%0.6200.571000.67350
44 SPX 240621 5000.00C
5.30K332.17+1.81%334.700331.7098337.7098
45 VIX 240618 16.00P
5.09K2.99+3.46%2.9652.881003.05100
46 VIX 240918 16.00C
5.02K1.95-5.34%1.9551.923501.99350
47 SPXW 240517 5300.00P
4.97K0.10-99.27%0.0250.0000.051
48 SPX 240621 4000.00C
4.84K1319.07+0.55%1321.6001318.50931324.7093
49 VIX 240821 14.00P
4.56K1.22+9.91%1.1901.163501.22354
50 SPXW 240523 4950.00P
4.43K0.20-50.00%0.1750.103730.25113