AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180720C006600002018-07-17 12:32PM EDT660.001,188.551,186.751,188.75+150.38+14.49%193300.00%
AMZN180720C006800002018-07-16 3:59PM EDT680.001,143.301,140.851,144.40+1,143.30+101.30%1180.00%
AMZN180720C007000002018-06-19 1:47PM EDT700.001,017.801,120.501,124.80+1,017.80+100.00%150.00%
AMZN180720C007200002018-07-13 9:56AM EDT720.001,078.201,100.601,104.40+1,078.20+100.00%2140.00%
AMZN180720C007400002018-07-09 2:50PM EDT740.00993.001,080.551,084.70+993.00+100.00%28550.00%
AMZN180720C007600002018-02-05 4:56PM EDT760.00652.701,060.401,064.60+652.70+100.00%1120.00%
AMZN180720C007800002018-06-25 12:43PM EDT780.00886.181,040.551,044.70+886.18+100.00%610.00%
AMZN180720C008000002018-07-06 3:47PM EDT800.00911.721,020.001,024.65+911.72+100.00%2160.00%
AMZN180720C008200002018-01-16 4:08PM EDT820.00595.751,000.501,004.55+595.75+100.00%1210.00%
AMZN180720C008400002018-07-16 12:33PM EDT840.00992.50980.65984.45+992.50+173.14%2250.00%
AMZN180720C008600002018-06-11 2:21PM EDT860.00836.00960.55964.70+836.00+100.00%130.00%
AMZN180720C008800002018-05-31 9:50AM EDT880.00750.50941.00944.95+750.50+100.00%570.00%
AMZN180720C008950002018-07-13 11:54PM EDT895.00905.30917.20918.800.00-200.00%
AMZN180720C009000002018-07-05 10:58AM EDT900.00784.43920.05925.00+784.43+100.00%1150.00%
AMZN180720C009200002018-07-16 3:49PM EDT920.00906.00900.55904.90+906.00+136.44%3100.00%
AMZN180720C009250002018-06-13 7:12PM EDT925.00785.24895.60899.65+785.24+100.00%330.00%
AMZN180720C009350002018-07-17 12:44PM EDT935.00910.00911.50914.15+27.80+3.15%310.00%
AMZN180720C009400002018-07-05 11:02AM EDT940.00748.65880.40885.10+748.65+100.00%1160.00%
AMZN180720C009450002018-06-08 4:05PM EDT945.00752.77876.40880.10+752.77+100.00%10100.00%
AMZN180720C009600002018-06-07 12:12PM EDT960.00730.98860.40864.80+730.98+100.00%20300.00%
AMZN180720C009700002018-06-01 11:53PM EDT970.00642.55850.65854.80+642.55+100.00%110.00%
AMZN180720C009800002018-06-04 10:10AM EDT980.00673.74840.65845.20+673.74+100.00%9240.00%
AMZN180720C009950002018-07-10 1:36PM EDT995.00744.60825.70830.20+744.60+100.00%200.00%
AMZN180720C010000002018-07-17 1:24PM EDT1,000.00847.30846.80849.15+39.80+4.93%6310.00%
AMZN180720C010200002018-07-10 3:18PM EDT1,020.00723.63801.15805.25+723.63+100.00%1170.00%
AMZN180720C010350002018-07-13 2:05PM EDT1,035.00773.88786.20790.25+773.88+100.00%130.00%
AMZN180720C010400002018-02-23 11:12AM EDT1,040.00469.26781.20785.65+469.26+100.00%3180.00%
AMZN180720C010450002018-01-29 3:33PM EDT1,045.00392.95776.20780.65+392.95+100.00%150.00%
AMZN180720C010500002018-07-17 11:34AM EDT1,050.00792.01796.80799.30+40.71+5.42%290.00%
AMZN180720C010550002018-07-13 12:41PM EDT1,055.00756.60766.20770.65+756.60+100.00%170.00%
AMZN180720C010600002018-04-04 9:35AM EDT1,060.00338.15760.70765.65+338.15+100.00%1350.00%
AMZN180720C010650002018-05-14 9:50AM EDT1,065.00549.61756.20760.25+549.61+100.00%180.00%
AMZN180720C010700002018-03-29 9:35AM EDT1,070.00365.05751.15755.25+365.05+100.00%250.00%
AMZN180720C010750002018-07-16 3:58PM EDT1,075.00747.08746.15750.25+747.08+161.12%890.00%
AMZN180720C010800002018-04-04 2:05PM EDT1,080.00330.05740.30745.25+330.05+100.00%120.00%
AMZN180720C010850002018-05-16 10:01AM EDT1,085.00510.41735.30740.25+510.41+100.00%2100.00%
AMZN180720C010900002018-06-28 11:04AM EDT1,090.00593.00731.15735.25+593.00+100.00%1140.00%
AMZN180720C010950002018-02-12 10:48AM EDT1,095.00315.40725.25730.25+315.40+100.00%1130.00%
AMZN180720C011000002018-07-16 3:18PM EDT1,100.00722.79720.25725.25+722.79+111.17%1480.00%
AMZN180720C011050002018-02-08 4:43PM EDT1,105.00310.35715.30720.25+310.35+100.00%140.00%
AMZN180720C011100002018-07-10 1:48PM EDT1,110.00625.00711.60715.25+625.00+100.00%21480.00%
AMZN180720C011150002018-07-16 3:59PM EDT1,115.00707.40705.35710.25+707.40+112.89%9100.00%
AMZN180720C011200002018-06-18 11:05AM EDT1,120.00606.73701.20705.25+606.73+100.00%1290.00%
AMZN180720C011250002018-02-08 3:29PM EDT1,125.00300.00696.20700.25+300.00+100.00%6180.00%
AMZN180720C011300002018-06-26 9:42AM EDT1,130.00551.96690.35695.25+551.96+100.00%1190.00%
AMZN180720C011350002018-04-03 3:13PM EDT1,135.00296.20685.35690.25+296.20+100.00%5130.00%
AMZN180720C011400002018-07-03 12:46PM EDT1,140.00560.26681.20685.25+560.26+100.00%1210.00%
AMZN180720C011450002018-05-24 10:34AM EDT1,145.00454.44675.40680.25+454.44+100.00%1170.00%
AMZN180720C011500002018-06-25 10:08AM EDT1,150.00526.00670.40675.25+526.00+100.00%1370.00%
AMZN180720C011550002018-05-25 12:02PM EDT1,155.00461.96665.40670.25+461.96+100.00%10330.00%
AMZN180720C011600002018-07-17 10:09AM EDT1,160.00658.37686.85689.05+63.37+10.65%1780.00%
AMZN180720C011650002018-07-17 11:12AM EDT1,165.00673.50681.75684.20+173.44+34.68%3310.00%
AMZN180720C011700002018-06-22 3:04PM EDT1,170.00556.41650.30655.25+556.41+100.00%3200.00%
AMZN180720C011750002018-06-14 12:46PM EDT1,175.00546.39645.50650.25+546.39+100.00%7170.00%
AMZN180720C011800002018-07-13 11:15AM EDT1,180.00628.75640.45645.25+628.75+100.00%1210.00%
AMZN180720C011850002018-07-17 11:15AM EDT1,185.00652.90661.20664.15+226.93+53.27%2150.00%
AMZN180720C011900002018-03-29 9:46AM EDT1,190.00256.27630.30635.30+256.27+100.00%1220.00%
AMZN180720C011950002018-06-14 12:46PM EDT1,195.00526.51625.35630.30+526.51+100.00%7320.00%
AMZN180720C012000002018-07-17 12:44PM EDT1,200.00643.35646.20648.65+17.43+2.78%82430.00%
AMZN180720C012050002018-06-18 3:31PM EDT1,205.00522.48615.30620.30+522.48+100.00%160.00%
AMZN180720C012100002018-07-09 9:30AM EDT1,210.00514.21610.75615.70+514.21+100.00%5470.00%
AMZN180720C012150002018-04-10 9:33AM EDT1,215.00252.30605.75610.70+252.30+100.00%1220.00%
AMZN180720C012200002018-07-09 10:53AM EDT1,220.00509.00601.25605.70+509.00+100.00%1530.00%
AMZN180720C012250002018-04-16 9:37AM EDT1,225.00244.24595.80600.70+244.24+100.00%2240.00%
AMZN180720C012300002018-06-01 2:01PM EDT1,230.00420.36591.20595.30+420.36+100.00%1200.00%
AMZN180720C012350002018-02-26 12:20PM EDT1,235.00321.30586.20590.30+321.30+100.00%1170.00%
AMZN180720C012400002018-07-13 3:34PM EDT1,240.00572.98581.20585.30+572.98+100.00%3570.00%
AMZN180720C012500002018-07-17 12:19PM EDT1,250.00595.50596.75599.25+122.00+25.77%250.00%
AMZN180720C012600002018-07-16 9:33AM EDT1,260.00563.25560.95564.80+563.25+102.74%1770.00%
AMZN180720C012700002018-07-13 3:49PM EDT1,270.00543.97550.95554.65+543.97+100.00%330.00%
AMZN180720C012800002018-07-13 2:40PM EDT1,280.00526.80541.65545.30+526.80+100.00%31150.00%
AMZN180720C012900002018-07-13 1:15PM EDT1,290.00520.45531.25535.30+520.45+100.00%210.00%
AMZN180720C013000002018-07-17 10:44AM EDT1,300.00524.42546.80548.85-1.34-0.25%11510.00%
AMZN180720C013100002018-06-29 9:39AM EDT1,310.00411.80511.25515.30+411.80+100.00%120.00%
AMZN180720C013200002018-07-17 9:30AM EDT1,320.00493.23526.75528.85-16.11-3.16%51920.00%
AMZN180720C013300002018-06-13 7:12PM EDT1,330.00381.28490.40495.35+381.28+100.00%110.00%
AMZN180720C013400002018-07-17 9:30AM EDT1,340.00473.28504.70507.90-9.42-1.95%51150.00%
AMZN180720C013500002018-07-16 12:32PM EDT1,350.00482.45471.15474.45+482.45+103.98%51950.00%
AMZN180720C013600002018-07-17 9:49AM EDT1,360.00458.60485.35487.90-7.26-1.56%11430.00%
AMZN180720C013700002018-07-10 1:33PM EDT1,370.00373.05451.30455.35+373.05+100.00%1500.00%
AMZN180720C013800002018-07-17 9:36AM EDT1,380.00423.00466.80469.60-27.00-6.00%11340.00%
AMZN180720C013900002018-07-17 11:40AM EDT1,390.00451.80454.90458.40+11.00+2.50%11640.00%
AMZN180720C014000002018-07-17 12:14PM EDT1,400.00441.34446.80448.85+19.34+4.58%4662,5010.00%
AMZN180720C014100002018-07-11 3:31PM EDT1,410.00344.00411.75415.40+344.00+100.00%101090.00%
AMZN180720C014200002018-07-13 12:14PM EDT1,420.00393.93401.20404.50+393.93+100.00%323240.00%
AMZN180720C014300002018-07-13 9:39AM EDT1,430.00375.00391.20394.45+375.00+100.00%51520.00%
AMZN180720C014400002018-07-17 10:31AM EDT1,440.00379.39406.75408.90-7.31-1.89%32360.00%
AMZN180720C014500002018-07-16 11:56AM EDT1,450.00380.22371.25374.45+380.22+104.96%11,0750.00%
AMZN180720C014600002018-07-17 10:31AM EDT1,460.00359.39386.75389.10-0.67-0.19%22070.00%
AMZN180720C014650002018-07-13 11:54PM EDT1,465.00333.90347.75349.150.00-100.00%
AMZN180720C014700002018-07-17 12:07PM EDT1,470.00371.00376.00378.75+10.75+2.98%1023550.00%
AMZN180720C014800002018-07-16 10:24AM EDT1,480.00345.00341.30344.50+345.00+108.83%22550.00%
AMZN180720C014825002018-07-17 9:32AM EDT1,482.50320.70363.30366.55+1.15+0.36%110.00%
AMZN180720C014900002018-07-17 12:54PM EDT1,490.00356.00356.80359.30+8.00+2.30%175280.00%
AMZN180720C015000002018-07-17 12:41PM EDT1,500.00347.50346.05348.75+23.50+7.25%346830.00%
AMZN180720C015100002018-07-17 9:32AM EDT1,510.00293.75335.50338.75-17.72-5.69%11440.00%
AMZN180720C015200002018-07-13 3:32PM EDT1,520.00292.50301.25304.60+292.50+100.00%52150.00%
AMZN180720C015300002018-07-17 1:10PM EDT1,530.00317.00316.75319.35+31.76+11.13%51960.00%
AMZN180720C015400002018-07-17 9:32AM EDT1,540.00262.60304.75308.10-22.40-7.86%13170.00%
AMZN180720C015500002018-07-17 10:43AM EDT1,550.00273.00294.75298.00+5.60+2.09%38020.00%
AMZN180720C015550002018-07-16 10:11AM EDT1,555.00275.70266.45269.90+275.70+108.54%120.00%
AMZN180720C015600002018-07-17 10:29AM EDT1,560.00255.15285.55289.10-13.28-4.95%293370.00%
AMZN180720C015650002018-07-13 11:54PM EDT1,565.00168.25248.40253.400.00-24240.00%
AMZN180720C015675002018-07-13 11:54PM EDT1,567.50244.12245.90250.900.00-200.00%
AMZN180720C015700002018-07-17 12:29PM EDT1,570.00280.56276.80279.35+18.26+6.96%42480.00%
AMZN180720C015750002018-07-17 9:33AM EDT1,575.00224.30271.65274.80-7.09-3.06%210.00%
AMZN180720C015775002018-07-13 11:54PM EDT1,577.50231.35235.50236.850.00-100.00%
AMZN180720C015800002018-07-17 11:46AM EDT1,580.00265.05264.45268.05+13.72+5.46%113980.00%
AMZN180720C015875002018-07-13 11:54PM EDT1,587.50223.51226.05231.050.00-400.00%
AMZN180720C015900002018-07-17 1:05PM EDT1,590.00255.40256.80258.95+26.85+11.75%112220.00%
AMZN180720C015925002018-07-16 9:33AM EDT1,592.50231.25229.40232.55+231.25+103.82%110.00%
AMZN180720C015950002018-07-13 11:54PM EDT1,595.00209.89218.40223.400.00-110.00%
AMZN180720C016000002018-07-17 1:26PM EDT1,600.00248.48246.85249.00+21.28+9.37%692,1310.00%
AMZN180720C016025002018-07-13 11:54PM EDT1,602.50211.59210.05212.800.00-880.00%
AMZN180720C016050002018-07-17 10:20AM EDT1,605.00212.53241.80245.05-11.92-5.31%48355.76%
AMZN180720C016075002018-07-13 11:54PM EDT1,607.50131.00204.70209.700.00-1230.00%
AMZN180720C016100002018-07-17 12:47PM EDT1,610.00232.30236.80238.95+17.16+7.98%143770.00%
AMZN180720C016125002018-07-13 11:54PM EDT1,612.50130.00200.35205.350.00-950.00%
AMZN180720C016150002018-07-17 9:39AM EDT1,615.00198.05229.85233.55-13.95-6.58%1730.00%
AMZN180720C016175002018-07-13 11:54PM EDT1,617.50125.00193.95201.450.00-260.00%
AMZN180720C016200002018-07-17 11:23AM EDT1,620.00217.95225.65228.85+15.45+7.63%184970.00%
AMZN180720C016225002018-07-13 11:54PM EDT1,622.50130.00189.00196.500.00-630.00%
AMZN180720C016250002018-07-17 10:13AM EDT1,625.00196.33220.65224.20-1.50-0.76%34390.00%
AMZN180720C016275002018-07-13 11:54PM EDT1,627.50181.95186.10187.400.00-2220.00%
AMZN180720C016300002018-07-17 10:48AM EDT1,630.00199.68215.20218.20-4.53-2.22%74830.00%
AMZN180720C016350002018-07-17 11:45AM EDT1,635.00210.69209.90213.15+22.79+12.13%39340.00%
AMZN180720C016400002018-07-17 10:41AM EDT1,640.00180.00205.20208.15+2.14+1.20%208730.00%
AMZN180720C016425002018-07-16 3:40PM EDT1,642.50181.83179.30182.80+181.83+105.41%10110.00%
AMZN180720C016450002018-07-17 11:45AM EDT1,645.00199.88199.95203.35+29.58+17.37%1520.00%
AMZN180720C016475002018-07-13 11:54PM EDT1,647.50105.12166.35171.350.00-120.00%
AMZN180720C016500002018-07-17 1:33PM EDT1,650.00197.96195.75199.05+27.26+15.97%391,0060.00%
AMZN180720C016525002018-07-16 3:25PM EDT1,652.50170.62169.35172.90+170.62+110.08%10140.00%
AMZN180720C016550002018-07-17 12:23PM EDT1,655.00193.90189.95193.20+25.60+15.21%2800.00%
AMZN180720C016575002018-07-13 11:54PM EDT1,657.50157.00156.30157.400.00-1220.00%
AMZN180720C016600002018-07-17 12:53PM EDT1,660.00185.50186.90189.90+21.45+13.08%3590739.45%
AMZN180720C016625002018-07-16 3:40PM EDT1,662.50161.76159.45162.50+161.76+195.27%14100.00%
AMZN180720C016650002018-07-17 12:25PM EDT1,665.00184.91181.85185.00+23.88+14.83%217641.60%
AMZN180720C016675002018-07-13 11:54PM EDT1,667.50115.60146.20147.550.00-750.00%
AMZN180720C016700002018-07-17 1:19PM EDT1,670.00176.81174.25178.60+19.81+12.62%364850.00%
AMZN180720C016725002018-07-17 9:32AM EDT1,672.50132.25173.60176.85-18.85-12.48%110.00%
AMZN180720C016750002018-07-17 1:09PM EDT1,675.00170.82170.05173.25+22.52+15.19%134230.00%
AMZN180720C016775002018-07-16 10:01AM EDT1,677.50153.30144.60148.15+153.30+116.58%11260.00%
AMZN180720C016800002018-07-17 1:19PM EDT1,680.00166.83166.90169.30+17.20+11.50%321,5700.00%
AMZN180720C016825002018-07-16 10:01AM EDT1,682.50148.35139.50144.15+148.35+218.16%10110.00%
AMZN180720C016850002018-07-17 10:09AM EDT1,685.00136.00162.00164.60+0.50+0.37%124390.00%
AMZN180720C016875002018-07-13 11:54PM EDT1,687.50125.96126.45131.450.00-2140.00%
AMZN180720C016900002018-07-17 12:56PM EDT1,690.00154.91154.45158.70+14.91+10.65%31,1480.00%
AMZN180720C016925002018-07-13 11:54PM EDT1,692.50115.34121.60126.600.00-440.00%
AMZN180720C016950002018-07-17 9:50AM EDT1,695.00122.55149.40153.75-20.05-14.06%42360.00%
AMZN180720C016975002018-07-17 9:39AM EDT1,697.50116.70147.60151.05-13.90-10.64%150.00%
AMZN180720C017000002018-07-17 1:24PM EDT1,700.00146.81145.95148.75+21.81+17.45%1,16610,0790.00%
AMZN180720C017025002018-07-17 9:54AM EDT1,702.50121.05144.50146.95-5.81-4.58%31650.00%
AMZN180720C017050002018-07-17 12:36PM EDT1,705.00144.50142.05145.10+18.01+14.24%824735.03%
AMZN180720C017075002018-07-17 10:34AM EDT1,707.50111.40137.45140.95-8.20-6.86%41420.00%
AMZN180720C017100002018-07-17 1:21PM EDT1,710.00136.34134.95138.45+10.76+8.57%829080.00%
AMZN180720C017125002018-07-17 11:08AM EDT1,712.50127.23133.80136.70-0.02-0.02%211020.00%
AMZN180720C017150002018-07-17 1:33PM EDT1,715.00133.29131.35134.25+26.23+24.50%292460.00%
AMZN180720C017175002018-07-16 3:42PM EDT1,717.50110.55105.50108.25+110.55+117.61%52490.00%
AMZN180720C017200002018-07-17 1:28PM EDT1,720.00128.05125.25128.30+24.05+23.13%969600.00%
AMZN180720C017225002018-07-17 1:12PM EDT1,722.50126.17122.90126.90+21.52+20.56%181820.00%
AMZN180720C017250002018-07-17 12:17PM EDT1,725.00121.00122.15124.40+19.65+19.39%105770.00%
AMZN180720C017275002018-07-17 11:47AM EDT1,727.50117.84119.65122.80+6.06+5.42%107332.46%
AMZN180720C017300002018-07-17 12:29PM EDT1,730.00121.50117.25119.60+21.50+21.50%385430.00%
AMZN180720C017325002018-07-17 1:11PM EDT1,732.50115.55114.70117.75+23.85+26.01%78630.79%
AMZN180720C017350002018-07-17 1:05PM EDT1,735.00111.00112.25114.45+16.08+16.94%544300.00%
AMZN180720C017375002018-07-17 1:11PM EDT1,737.50110.60109.80112.75+13.42+13.81%1610629.63%
AMZN180720C017400002018-07-17 1:11PM EDT1,740.00107.48107.30109.85+25.48+31.07%641,02121.88%
AMZN180720C017425002018-07-17 12:15PM EDT1,742.50100.30104.85107.85+9.90+10.95%920429.40%
AMZN180720C017450002018-07-17 12:52PM EDT1,745.00100.45102.35105.35+18.45+22.50%1437528.81%
AMZN180720C017475002018-07-17 1:19PM EDT1,747.50100.2399.95102.20+23.73+31.02%81360.00%
AMZN180720C017500002018-07-17 1:19PM EDT1,750.0097.7597.4599.85+21.63+28.42%2372,74220.02%
AMZN180720C017525002018-07-17 1:14PM EDT1,752.5096.5095.0597.85+9.13+10.45%2915027.03%
AMZN180720C017550002018-07-17 12:47PM EDT1,755.0089.2091.5594.35+22.90+34.54%1141810.00%
AMZN180720C017575002018-07-17 10:28AM EDT1,757.5060.7590.0592.70-7.10-10.46%1410924.51%
AMZN180720C017600002018-07-17 1:31PM EDT1,760.0089.2685.9588.95+24.96+38.82%1809680.00%
AMZN180720C017625002018-07-17 1:14PM EDT1,762.5086.7083.5586.50+24.60+39.61%353340.00%
AMZN180720C017650002018-07-17 1:05PM EDT1,765.0082.0082.7584.75+15.73+23.74%763460.00%
AMZN180720C017675002018-07-17 12:16PM EDT1,767.5079.0580.3582.30+22.05+38.68%37860.00%
AMZN180720C017700002018-07-17 1:24PM EDT1,770.0077.6277.8579.75+19.82+34.29%3482,3410.00%
AMZN180720C017725002018-07-17 1:31PM EDT1,772.5076.6075.5077.35+23.15+43.31%3913815.82%
AMZN180720C017750002018-07-17 1:05PM EDT1,775.0071.2873.1075.25+17.79+33.26%11540020.85%
AMZN180720C017775002018-07-17 12:26PM EDT1,777.5072.0071.1072.50+21.12+41.51%11426917.82%
AMZN180720C017800002018-07-17 1:13PM EDT1,780.0070.2169.1570.45+20.21+40.42%6882,51221.01%
AMZN180720C017825002018-07-17 1:09PM EDT1,782.5065.0064.4067.05+15.31+30.81%431280.00%
AMZN180720C017850002018-07-17 12:35PM EDT1,785.0065.7463.5565.35+14.74+28.90%12838719.14%
AMZN180720C017875002018-07-17 12:22PM EDT1,787.5065.3060.4063.00+22.40+52.21%559819.41%
AMZN180720C017900002018-07-17 1:14PM EDT1,790.0060.3058.9060.55+18.25+43.40%5171,30119.03%
AMZN180720C017925002018-07-17 1:15PM EDT1,792.5057.9756.6058.85+18.92+48.45%6613921.64%
AMZN180720C017950002018-07-17 1:11PM EDT1,795.0055.0054.6555.85+17.17+45.39%35739619.06%
AMZN180720C017975002018-07-17 12:45PM EDT1,797.5049.2052.0053.80+14.87+43.31%7922320.01%
AMZN180720C018000002018-07-17 1:25PM EDT1,800.0050.0049.9551.35+15.75+45.99%2,7364,16319.44%
AMZN180720C018025002018-07-17 1:26PM EDT1,802.5048.3747.7048.95+16.62+52.35%24443419.01%
AMZN180720C018050002018-07-17 1:32PM EDT1,805.0046.2845.4546.70+15.28+49.29%72559918.98%
AMZN180720C018075002018-07-17 1:14PM EDT1,807.5044.3943.3044.95+15.49+53.60%23235420.11%
AMZN180720C018100002018-07-17 1:32PM EDT1,810.0041.7741.1542.40+13.72+48.91%1,7791,53819.16%
AMZN180720C018125002018-07-17 1:22PM EDT1,812.5037.7538.9540.25+10.95+40.86%44427719.11%
AMZN180720C018150002018-07-17 1:28PM EDT1,815.0037.4037.0538.20+12.10+47.83%1,67076819.19%
AMZN180720C018175002018-07-17 1:11PM EDT1,817.5035.0035.1036.10+11.50+48.94%84125119.07%
AMZN180720C018200002018-07-17 1:35PM EDT1,820.0032.3431.9533.20+9.79+43.41%4,0191,76417.38%
AMZN180720C018225002018-07-17 1:29PM EDT1,822.5031.6631.0532.15+10.71+51.12%50341519.07%
AMZN180720C018250002018-07-17 1:32PM EDT1,825.0029.7528.8029.85+10.10+51.40%2,5181,18718.40%
AMZN180720C018275002018-07-17 1:29PM EDT1,827.5028.0027.4028.30+9.70+53.01%48757518.89%
AMZN180720C018300002018-07-17 1:33PM EDT1,830.0025.8925.3026.25+8.69+50.52%4,2942,93018.49%
AMZN180720C018325002018-07-17 12:59PM EDT1,832.5022.0024.0024.75+6.05+37.93%44138818.84%
AMZN180720C018350002018-07-17 1:27PM EDT1,835.0023.0022.3523.10+7.80+51.32%1,05987218.86%
AMZN180720C018375002018-07-17 1:23PM EDT1,837.5019.7520.7521.45+5.92+42.81%64241118.80%
AMZN180720C018400002018-07-17 1:31PM EDT1,840.0019.5319.3519.80+7.03+56.24%4,4463,77718.65%
AMZN180720C018425002018-07-17 1:31PM EDT1,842.5018.0016.7517.55+6.10+51.26%80930017.62%
AMZN180720C018450002018-07-17 1:33PM EDT1,845.0016.4316.3516.85+5.43+49.36%1,50284618.56%
AMZN180720C018475002018-07-17 1:33PM EDT1,847.5015.2314.5515.15+4.88+47.15%62552818.09%
AMZN180720C018500002018-07-17 1:33PM EDT1,850.0013.7313.8514.25+4.53+49.24%9,8273,03418.57%
AMZN180720C018525002018-07-17 1:34PM EDT1,852.5012.2212.2012.75+3.62+42.09%42517618.18%
AMZN180720C018550002018-07-17 1:30PM EDT1,855.0011.9511.5011.95+4.05+51.27%95177718.61%
AMZN180720C018575002018-07-17 1:32PM EDT1,857.5010.6510.4510.85+3.40+46.90%26327818.56%
AMZN180720C018600002018-07-17 1:32PM EDT1,860.009.659.509.75+2.50+34.97%3,2171,66918.42%
AMZN180720C018625002018-07-17 1:17PM EDT1,862.508.588.558.95+2.58+43.00%35415418.60%
AMZN180720C018650002018-07-17 1:33PM EDT1,865.007.677.758.05+1.96+34.33%82486818.55%
AMZN180720C018675002018-07-17 1:28PM EDT1,867.506.866.907.30+1.76+34.51%38824118.63%
AMZN180720C018700002018-07-17 1:35PM EDT1,870.005.885.755.95+1.15+24.31%2,8172,46217.71%
AMZN180720C018725002018-07-17 1:20PM EDT1,872.505.255.555.85+0.10+1.94%19540418.59%
AMZN180720C018750002018-07-17 1:29PM EDT1,875.004.985.005.25+1.12+29.02%1,31365418.64%
AMZN180720C018775002018-07-17 1:02PM EDT1,877.503.804.404.70-0.05-1.30%22021318.68%
AMZN180720C018800002018-07-17 1:32PM EDT1,880.004.103.854.20+0.80+24.24%1,1331,79418.73%
AMZN180720C018825002018-07-17 1:03PM EDT1,882.503.203.153.65+0.05+1.59%24815818.60%
AMZN180720C018850002018-07-17 1:29PM EDT1,885.003.103.053.35+0.15+5.08%2511,05718.87%
AMZN180720C018875002018-07-17 1:11PM EDT1,887.502.942.552.85-0.19-6.07%32617318.65%
AMZN180720C018900002018-07-17 1:30PM EDT1,890.002.582.402.63+0.33+14.67%7301,29818.95%
AMZN180720C018925002018-07-17 12:58PM EDT1,892.501.942.082.32-0.65-25.10%8815818.99%
AMZN180720C018950002018-07-17 1:22PM EDT1,895.001.781.902.08-0.30-14.42%44918619.13%
AMZN180720C018975002018-07-17 1:20PM EDT1,897.501.671.681.86-0.19-10.22%14112919.26%
AMZN180720C019000002018-07-17 1:33PM EDT1,900.001.601.481.60+0.04+2.56%1,4182,47219.20%
AMZN180720C019025002018-07-17 1:27PM EDT1,902.501.481.251.48-0.13-8.07%8732319.50%
AMZN180720C019050002018-07-17 1:34PM EDT1,905.001.251.131.34-0.24-16.11%11720019.70%
AMZN180720C019075002018-07-17 12:56PM EDT1,907.501.031.061.24-0.40-27.97%1810420.00%
AMZN180720C019100002018-07-17 1:28PM EDT1,910.001.031.011.11-0.22-17.60%36053920.13%
AMZN180720C019125002018-07-17 12:29PM EDT1,912.501.290.901.05+0.21+19.44%15811220.51%
AMZN180720C019150002018-07-17 12:21PM EDT1,915.001.200.690.89+0.18+17.65%6766320.41%
AMZN180720C019175002018-07-17 12:34PM EDT1,917.501.000.710.89+0.06+6.38%503721.02%
AMZN180720C019200002018-07-17 1:29PM EDT1,920.000.740.580.77-0.14-15.91%14768621.01%
AMZN180720C019225002018-07-17 12:38PM EDT1,922.500.830.610.76-0.01-1.19%1518621.55%
AMZN180720C019250002018-07-17 1:28PM EDT1,925.000.670.600.71-0.16-19.28%999521.84%
AMZN180720C019275002018-07-17 12:44PM EDT1,927.500.610.500.66-0.33-35.11%463622.11%
AMZN180720C019300002018-07-17 1:11PM EDT1,930.000.480.460.62-0.17-26.15%9626222.43%
AMZN180720C019325002018-07-17 12:07PM EDT1,932.500.480.410.58-0.16-25.00%871422.71%
AMZN180720C019350002018-07-17 1:30PM EDT1,935.000.540.400.54-0.08-12.90%53622.97%
AMZN180720C019375002018-07-17 11:03AM EDT1,937.500.470.350.50-0.06-11.32%223023.21%
AMZN180720C019400002018-07-17 1:19PM EDT1,940.000.400.340.47-0.14-25.93%14452423.50%
AMZN180720C019425002018-07-17 12:47PM EDT1,942.500.340.320.45-0.08-19.05%171223.85%
AMZN180720C019450002018-07-17 1:31PM EDT1,945.000.400.310.40-0.17-29.82%412123.93%
AMZN180720C019475002018-07-17 12:27PM EDT1,947.500.440.280.41+0.03+7.32%25624.54%
AMZN180720C019500002018-07-17 12:36PM EDT1,950.000.370.260.39-0.08-17.78%4723224.85%
AMZN180720C019525002018-07-17 12:36PM EDT1,952.500.340.250.38-0.09-20.93%16425.27%
AMZN180720C019550002018-07-17 12:19PM EDT1,955.000.350.230.37-0.09-20.45%224325.66%
AMZN180720C019575002018-07-17 12:36PM EDT1,957.500.310.220.35-0.05-13.89%5825.95%
AMZN180720C019600002018-07-17 11:33AM EDT1,960.000.310.210.34-0.02-6.06%327526.32%
AMZN180720C019650002018-07-16 2:56PM EDT1,965.000.360.220.39+0.36+112.50%4127.87%
AMZN180720C019675002018-07-16 2:28PM EDT1,967.500.380.200.47+0.38+100.00%7029.18%
AMZN180720C019700002018-07-17 12:32PM EDT1,970.000.280.160.29-0.01-3.45%422927.66%
AMZN180720C019725002018-07-16 3:42PM EDT1,972.500.330.210.44+0.33+100.00%1029.88%
AMZN180720C019750002018-07-17 1:27PM EDT1,975.000.200.140.27-0.11-35.48%51,82928.32%
AMZN180720C019775002018-07-17 10:12AM EDT1,977.500.320.130.28+0.02+6.67%1528.93%
AMZN180720C019800002018-07-17 12:49PM EDT1,980.000.180.150.22-0.11-37.93%6119828.47%
AMZN180720C019825002018-07-16 3:20PM EDT1,982.500.220.150.38+0.22+73.33%5031.18%
AMZN180720C019850002018-07-17 12:33PM EDT1,985.000.180.110.25-0.09-33.33%34929.88%
AMZN180720C019875002018-07-16 3:40PM EDT1,987.500.280.140.37+0.28+100.00%2032.03%
AMZN180720C019900002018-07-17 12:09PM EDT1,990.000.170.090.23-0.02-10.53%62330.47%
AMZN180720C019925002018-07-16 1:00PM EDT1,992.500.180.060.34+0.18+100.00%2032.59%
AMZN180720C020000002018-07-17 12:34PM EDT2,000.000.160.130.21-0.02-11.11%3770831.89%
AMZN180720C020025002018-07-17 1:22PM EDT2,002.500.110.060.20-0.06-35.29%4432.13%
AMZN180720C020050002018-07-17 1:18PM EDT2,005.000.100.050.18-0.08-44.44%35532.18%
AMZN180720C020100002018-07-17 11:35AM EDT2,010.000.120.050.19-0.06-33.33%1133.25%
AMZN180720C020150002018-07-17 11:52AM EDT2,015.000.110.030.18-0.08-42.11%1133.89%
AMZN180720C020200002018-07-13 11:54PM EDT2,020.000.180.000.320.00-111537.35%
AMZN180720C020225002018-07-16 1:20PM EDT2,022.500.100.010.26+0.10+52.63%1136.82%
AMZN180720C020325002018-07-17 10:50AM EDT2,032.500.050.030.15-0.08-61.54%1136.08%
AMZN180720C020400002018-07-13 12:35PM EDT2,040.000.180.010.22+0.18+100.00%2639.06%
AMZN180720C020475002018-07-16 2:13PM EDT2,047.500.120.000.21+0.12+100.00%1040.09%
AMZN180720C020500002018-07-16 1:04PM EDT2,050.000.020.000.16+0.02+11.76%10139.26%
AMZN180720C020600002018-07-16 9:44AM EDT2,060.000.100.000.19+0.10+66.67%3141.70%
AMZN180720C020775002018-07-16 9:38AM EDT2,077.500.110.000.30+0.11+100.00%1047.07%
AMZN180720C021000002018-07-17 10:13AM EDT2,100.000.010.010.09-0.04-80.00%3447844.53%
AMZN180720C021200002018-07-16 3:04PM EDT2,120.000.030.000.05+0.03+15.00%63044.92%
AMZN180720C021400002018-07-16 2:35PM EDT2,140.000.050.000.05+0.05+25.00%1647.66%
AMZN180720C021500002018-07-17 9:51AM EDT2,150.000.050.000.05-0.01-16.67%38249.02%
AMZN180720C021600002018-07-16 10:22AM EDT2,160.000.050.010.05+0.05+125.00%296650.39%
AMZN180720C021800002018-07-17 1:07PM EDT2,180.000.020.000.04-0.01-33.33%231152.15%
AMZN180720C022000002018-07-17 9:40AM EDT2,200.000.070.000.03+0.02+40.00%166050.78%
AMZN180720C022200002018-07-17 9:45AM EDT2,220.000.060.000.05+0.03+100.00%108655.08%
AMZN180720C022400002018-07-17 11:35AM EDT2,240.000.020.000.03+0.01+100.00%1914455.47%
AMZN180720C022500002018-07-13 11:54PM EDT2,250.000.050.000.100.00-1062.31%
AMZN180720C022600002018-07-17 9:49AM EDT2,260.000.050.000.05-0.05-50.00%262060.16%
AMZN180720C022800002018-07-16 9:43AM EDT2,280.000.050.010.04+0.05+500.00%115362.50%
AMZN180720C023000002018-07-16 9:43AM EDT2,300.000.040.000.02+0.04+133.33%171460.94%
AMZN180720C023500002018-07-13 11:54PM EDT2,350.000.050.000.050.00-5070.70%
AMZN180720C024000002018-07-13 11:54PM EDT2,400.000.070.000.030.00-2773.44%
AMZN180720C024500002018-07-16 9:32AM EDT2,450.000.040.000.11+0.04+100.00%1087.11%
AMZN180720C025500002018-07-16 3:15PM EDT2,550.000.010.000.02+0.01+25.00%338086.72%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180720P006600002018-07-06 2:33PM EDT660.000.010.000.04+0.01+100.00%18121282.81%
AMZN180720P007200002018-05-02 2:30PM EDT720.000.380.000.11+0.38+100.00%137278.91%
AMZN180720P007400002018-05-07 11:53AM EDT740.000.120.000.11+0.12+100.00%132271.09%
AMZN180720P008200002018-04-02 11:37AM EDT820.003.951.080.12+3.95+100.00%431301.27%
AMZN180720P008400002018-06-19 9:51AM EDT840.000.030.000.12+0.03+100.00%27213236.72%
AMZN180720P008800002018-06-19 3:46PM EDT880.000.030.000.12+0.03+100.00%9192223.44%
AMZN180720P008850002018-06-19 3:51PM EDT885.000.030.000.12+0.03+100.00%99221.88%
AMZN180720P008900002018-06-19 3:46PM EDT890.000.030.000.12+0.03+100.00%44220.31%
AMZN180720P009200002018-06-22 1:26PM EDT920.000.020.000.12+0.02+100.00%1242210.94%
AMZN180720P009300002018-06-19 3:57PM EDT930.000.040.000.12+0.04+100.00%88207.81%
AMZN180720P009500002018-06-22 10:28AM EDT950.000.040.000.03+0.04+100.00%517182.81%
AMZN180720P009700002018-04-27 12:48PM EDT970.000.920.340.13+0.92+100.00%11220.31%
AMZN180720P009850002018-05-01 12:19PM EDT985.001.100.440.13+1.10+100.00%55219.53%
AMZN180720P010350002018-06-20 11:58AM EDT1,035.000.170.000.13+0.17+100.00%186178.13%
AMZN180720P010450002018-06-20 11:12AM EDT1,045.000.210.000.13+0.21+100.00%614175.39%
AMZN180720P011050002018-05-07 9:51AM EDT1,105.001.731.080.43+1.73+100.00%233202.73%
AMZN180720P011100002018-07-13 10:39AM EDT1,110.000.030.000.13+0.03+100.00%1150157.81%
AMZN180720P011150002018-05-07 9:50AM EDT1,115.001.861.160.43+1.86+100.00%136200.73%
AMZN180720P011300002018-05-01 10:32AM EDT1,130.002.861.910.43+2.86+100.00%155205.66%
AMZN180720P011350002018-06-14 12:14PM EDT1,135.000.200.000.43+0.20+100.00%180168.55%
AMZN180720P011450002018-05-10 3:22PM EDT1,145.001.801.370.43+1.80+100.00%131194.04%
AMZN180720P011900002018-06-15 12:47PM EDT1,190.000.300.000.12+0.30+100.00%1126136.72%
AMZN180720P011950002018-06-21 10:41AM EDT1,195.000.350.000.13+0.35+100.00%1180136.33%
AMZN180720P014925002018-07-17 9:34AM EDT1,492.500.010.010.11-0.08-88.89%2270.12%
AMZN180720P015325002018-07-17 9:42AM EDT1,532.500.120.030.06-0.01-7.69%16160.55%
AMZN180720P015975002018-07-17 9:43AM EDT1,597.500.100.030.17-0.22-68.75%1351.95%
AMZN180720P018450002018-07-17 1:33PM EDT1,845.0013.6013.6014.15-18.80-58.02%3534821.31%
AMZN180720P018650002018-07-17 1:28PM EDT1,865.0025.1524.4025.15-22.65-47.38%759721.20%
AMZN180720P018675002018-07-17 1:28PM EDT1,867.5026.8526.3527.30-27.20-50.32%463421.91%
AMZN180720P018725002018-07-17 12:44PM EDT1,872.5032.8529.7030.45-22.60-40.76%392421.49%
AMZN180720P018775002018-07-17 10:54AM EDT1,877.5049.4533.5534.55-11.55-18.93%182822.21%
AMZN180720P018825002018-07-17 12:54PM EDT1,882.5040.6037.2538.65-26.05-39.08%758322.71%
AMZN180720P018850002018-07-17 12:28PM EDT1,885.0038.3539.3540.90-31.70-45.25%56123.23%
AMZN180720P018875002018-07-17 12:49PM EDT1,887.5046.1041.5043.45-26.20-36.24%21824.24%
AMZN180720P018900002018-07-17 12:45PM EDT1,890.0049.0043.6046.00-17.10-25.87%214725.25%
AMZN180720P018925002018-07-17 12:21PM EDT1,892.5045.2046.8048.40-26.20-36.69%5725.97%
AMZN180720P018950002018-07-16 2:52PM EDT1,895.0063.0072.3076.30+63.00+100.00%3061.88%
AMZN180720P018975002018-07-17 11:24AM EDT1,897.5061.1050.5552.30-8.62-12.36%2325.61%
AMZN180720P019025002018-07-17 12:49PM EDT1,902.5059.2056.2558.95-25.35-29.98%8830.52%
AMZN180720P019075002018-07-17 12:44PM EDT1,907.5063.3559.4062.15-25.45-28.66%3228.58%
AMZN180720P019100002018-07-16 3:16PM EDT1,910.0085.0087.2090.15+85.00+83.37%4167.85%
AMZN180720P019125002018-07-17 12:44PM EDT1,912.5068.2565.1067.95-21.55-24.00%14331.90%
AMZN180720P019200002018-07-16 12:03PM EDT1,920.0091.9996.00100.45+91.99+100.00%1071.55%
AMZN180720P019300002018-07-17 11:47AM EDT1,930.0086.2981.7584.10-20.71-19.36%2334.18%
AMZN180720P019350002018-07-17 12:27PM EDT1,935.0084.9086.1589.10-32.00-27.37%2635.63%
AMZN180720P019400002018-07-17 11:47AM EDT1,940.0096.1991.6594.15-17.11-15.10%14037.20%
AMZN180720P019450002018-07-17 1:35PM EDT1,945.00100.00121.60124.75-18.20-15.40%2081.75%
AMZN180720P019475002018-07-17 12:27PM EDT1,947.5097.25100.20103.80-23.50-19.46%2644.71%
AMZN180720P019550002018-07-16 3:42PM EDT1,955.00127.00131.50134.70+127.00+99.10%56085.56%
AMZN180720P019600002018-07-17 11:32AM EDT1,960.00119.50111.05114.10-445.50-78.85%21242.65%
AMZN180720P019650002018-07-16 3:31PM EDT1,965.00142.35141.45144.95+142.35+100.00%2089.54%
AMZN180720P019800002018-04-25 3:27PM EDT1,980.00518.00154.50159.50+518.00+100.00%5193.22%
AMZN180720P019875002018-07-16 3:42PM EDT1,987.50160.40163.90167.25+160.40+100.00%9097.66%
AMZN180720P019925002018-07-16 3:42PM EDT1,992.50165.40168.90172.30+165.40+100.00%2099.49%
AMZN180720P019950002018-07-16 3:42PM EDT1,995.00167.90171.45174.80+167.90+100.00%20100.42%
AMZN180720P020200002018-07-16 3:42PM EDT2,020.00192.90196.40199.70+192.90+100.00%10109.00%
AMZN180720P020275002018-07-16 3:31PM EDT2,027.50204.75203.90207.20+204.75+99.93%20111.54%
AMZN180720P020500002018-07-17 10:02AM EDT2,050.00232.20201.75204.00+4.90+2.16%22460.32%
AMZN180720P022600002018-07-17 9:50AM EDT2,260.00443.90412.60415.90+11.00+2.54%369110.78%
AMZN180720P022800002018-06-15 11:46PM EDT2,280.00565.77455.85460.70+565.77+100.00%340184.49%