Top Highest Implied Volatility List | Screener

Symbol	Underlying Symbol	Name	Strike	Expiration Date	Price (Intraday)	Change	% Change	Bid	Ask	Volume	Open Interest
NVAX240524C00001000	NVAX	NVAX May 2024 1.000 call	1.00	2024-05-23	12.30	0.00	0.00%	13.70	13.95	41	0
GME240524C00002500	GME	GME May 2024 2.500 call	2.50	2024-05-23	18.95	0.00	0.00%	18.30	22.40	10	11
SPWR240524C00000500	SPWR	SPWR May 2024 0.500 call	0.50	2024-05-23	2.9000	0.0000	0.00%	1.64	3.20	1	4
TUP240524C00001000	TUP	TUP May 2024 1.000 call	1.00	2024-05-23	1.0000	-0.2500	-20.00%	0.93	1.81	85	91
BHC240524C00001000	BHC	BHC May 2024 1.000 call	1.00	2024-05-23	6.27	+0.29	+4.85%	5.15	7.70	3	8
MVIS240607C00004000	MVIS	MVIS Jun 2024 4.000 call	4.00	2024-06-06	0.1000	0.0000	0.00%	0.00	2.02	N/A	25
AMC240524C00000500	AMC	AMC May 2024 0.500 call	0.50	2024-05-23	4.0200	+0.1700	+4.42%	4.25	4.60	9	20
IQ240607C00001000	IQ	IQ Jun 2024 1.000 call	1.00	2024-06-06	4.0000	+0.0500	+1.27%	3.75	4.85	1	8
MPW240531C00001000	MPW	MPW May 2024 1.000 call	1.00	2024-05-30	4.2500	+0.1400	+3.41%	4.15	4.30	3	4
EFTR1240621P00002500	EFTR	EFTR Jun 2024 2.500 put	2.50	2024-06-20	2.5500	0.0000	0.00%	2.40	2.55	50	5
UVXY2240524P00005500	UVXY	UVXY May 2024 5.500 put	5.50	2024-05-23	0.3900	0.0000	0.00%	0.26	2.11	20	46
UVXY2240524P00012000	UVXY	UVXY May 2024 12.000 put	12.00	2024-05-23	6.50	0.00	0.00%	4.50	9.50	N/A	19
LCID240524C00000500	LCID	LCID May 2024 0.500 call	0.50	2024-05-23	2.6400	0.0000	0.00%	2.32	2.38	1	0
MVIS240614C00004000	MVIS	MVIS Jun 2024 4.000 call	4.00	2024-06-13	0.0800	0.0000	0.00%	0.00	2.18	N/A	12
SWN240524C00000500	SWN	SWN May 2024 0.500 call	0.50	2024-05-23	7.06	-0.32	-4.34%	7.00	7.95	1	24
RIOT240524C00001000	RIOT	RIOT May 2024 1.000 call	1.00	2024-05-23	10.06	+0.85	+9.23%	9.75	11.15	110	0
LYFT240524C00002500	LYFT	LYFT May 2024 2.500 call	2.50	2024-05-23	14.85	0.00	0.00%	13.50	13.60	1	1
IQ240614C00001000	IQ	IQ Jun 2024 1.000 call	1.00	2024-06-13	3.9500	0.0000	0.00%	3.35	4.60	10	6

NVAX240524C00001000

NVAX

NVAX May 2024 1.000 call

1.00

2024-05-23

12.30

0.00

0.00%

13.70

13.95

41

0

GME240524C00002500

GME

GME May 2024 2.500 call

2.50

2024-05-23

18.95

0.00

0.00%

18.30

22.40

10

11

SPWR240524C00000500

SPWR

SPWR May 2024 0.500 call

0.50

2024-05-23

2.9000

0.0000

0.00%

1.64

3.20

1

4

TUP240524C00001000

TUP

TUP May 2024 1.000 call

1.00

2024-05-23

1.0000

-0.2500

-20.00%

0.93

1.81

85

91

BHC240524C00001000

BHC

BHC May 2024 1.000 call

1.00

2024-05-23

6.27

+0.29

+4.85%

5.15

7.70

3

8

MVIS240607C00004000

MVIS

MVIS Jun 2024 4.000 call

4.00

2024-06-06

0.1000

0.0000

0.00%

0.00

2.02

N/A

25

AMC240524C00000500

AMC

AMC May 2024 0.500 call

0.50

2024-05-23

4.0200

+0.1700

+4.42%

4.25

4.60

9

20

IQ240607C00001000

IQ

IQ Jun 2024 1.000 call

1.00

2024-06-06

4.0000

+0.0500

+1.27%

3.75

4.85

1

8

MPW240531C00001000

MPW

MPW May 2024 1.000 call

1.00

2024-05-30

4.2500

+0.1400

+3.41%

4.15

4.30

3

4

EFTR1240621P00002500

EFTR

EFTR Jun 2024 2.500 put

2.50

2024-06-20

2.5500

0.0000

0.00%

2.40

2.55

50

5

UVXY2240524P00005500

UVXY

UVXY May 2024 5.500 put

5.50

2024-05-23

0.3900

0.0000

0.00%

0.26

2.11

20

46

UVXY2240524P00012000

UVXY

UVXY May 2024 12.000 put

12.00

2024-05-23

6.50

0.00

0.00%

4.50

9.50

N/A

19

LCID240524C00000500

LCID

LCID May 2024 0.500 call

0.50

2024-05-23

2.6400

0.0000

0.00%

2.32

2.38

1

0

MVIS240614C00004000

MVIS

MVIS Jun 2024 4.000 call

4.00

2024-06-13

0.0800

0.0000

0.00%

0.00

2.18

N/A

12

SWN240524C00000500

SWN

SWN May 2024 0.500 call

0.50

2024-05-23

7.06

-0.32

-4.34%

7.00

7.95

1

24

RIOT240524C00001000

RIOT

RIOT May 2024 1.000 call

1.00

2024-05-23

10.06

+0.85

+9.23%

9.75

11.15

110

0

LYFT240524C00002500

LYFT

LYFT May 2024 2.500 call

2.50

2024-05-23

14.85

0.00

0.00%

13.50

13.60

1

IQ240614C00001000

IQ

IQ Jun 2024 1.000 call

1.00

2024-06-13

3.9500

0.0000

0.00%

3.35

4.60

10

6

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

S&P 500
5,308.13
+4.86(+0.09%)

Dow 30
39,806.77
-196.82(-0.49%)

Nasdaq
16,794.88
+108.91(+0.65%)

Russell 2000
2,102.50
+6.78(+0.32%)

Crude Oil
79.71
-0.35(-0.44%)

Gold
2,430.40
+13.00(+0.54%)

671C40B0-5EA8-4063-89B9-9DB45BF9EDF0

Passive Income Expert: I Make $27,000 Every Week — Here’s How

Taylor Swift's economic boost is traveling from the US to Europe

How Big Is the Average Social Security Check of a Lower-Class Retiree?

New on Yahoo

S&P 5005,308.13+4.86(+0.09%)

Dow 3039,806.77-196.82(-0.49%)

Nasdaq16,794.88+108.91(+0.65%)

Russell 20002,102.50+6.78(+0.32%)

Crude Oil79.71-0.35(-0.44%)

Gold2,430.40+13.00(+0.54%)

671C40B0-5EA8-4063-89B9-9DB45BF9EDF0

S&P 500
5,308.13
+4.86(+0.09%)

Dow 30
39,806.77
-196.82(-0.49%)

Nasdaq
16,794.88
+108.91(+0.65%)

Russell 2000
2,102.50
+6.78(+0.32%)

Crude Oil
79.71
-0.35(-0.44%)

Gold
2,430.40
+13.00(+0.54%)