AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN180511C00910000 | 2018-04-26 2:12PM EDT | 910.00 | 620.00 | 608.35 | 613.05 | +50.00 | +8.77% | 2 | 22 | 127.73% |
| AMZN180511C00920000 | 2018-04-04 4:27PM EDT | 920.00 | 477.95 | 491.50 | 496.50 | 0.00 | - | 17 | 21 | 0.00% |
| AMZN180511C00930000 | 2018-04-04 4:27PM EDT | 930.00 | 468.15 | 481.60 | 486.60 | 0.00 | - | 25 | 31 | 0.00% |
| AMZN180511C00940000 | 2018-04-04 4:27PM EDT | 940.00 | 441.45 | 473.00 | 478.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180511C00950000 | 2018-04-04 4:27PM EDT | 950.00 | 415.10 | 463.05 | 468.05 | 0.00 | - | 11 | 11 | 0.00% |
| AMZN180511C00960000 | 2018-04-04 4:27PM EDT | 960.00 | 409.60 | 453.60 | 458.60 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN180511C00980000 | 2018-04-04 4:27PM EDT | 980.00 | 419.90 | 433.65 | 438.65 | 0.00 | - | 38 | 16 | 0.00% |
| AMZN180511C00990000 | 2018-04-04 4:27PM EDT | 990.00 | 409.25 | 422.75 | 427.75 | 0.00 | - | 8 | 11 | 0.00% |
| AMZN180511C01000000 | 2018-04-13 11:51PM EDT | 1,000.00 | 432.00 | 431.85 | 436.85 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180511C01010000 | 2018-04-04 4:27PM EDT | 1,010.00 | 380.40 | 404.50 | 409.50 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN180511C01030000 | 2018-04-06 11:58PM EDT | 1,030.00 | 420.45 | 378.75 | 387.10 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN180511C01040000 | 2018-04-04 4:27PM EDT | 1,040.00 | 358.85 | 375.80 | 380.80 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN180511C01050000 | 2018-04-04 4:27PM EDT | 1,050.00 | 352.65 | 365.75 | 370.60 | 0.00 | - | 16 | 4 | 0.00% |
| AMZN180511C01060000 | 2018-04-04 4:27PM EDT | 1,060.00 | 343.20 | 356.15 | 361.05 | 0.00 | - | 13 | 12 | 0.00% |
| AMZN180511C01100000 | 2018-04-12 1:02PM EDT | 1,100.00 | 353.05 | 332.65 | 337.55 | 0.00 | - | 47 | 34 | 0.00% |
| AMZN180511C01110000 | 2018-04-04 4:27PM EDT | 1,110.00 | 296.10 | 308.50 | 313.35 | 0.00 | - | 19 | 19 | 0.00% |
| AMZN180511C01120000 | 2018-04-13 12:12PM EDT | 1,120.00 | 327.78 | 313.70 | 318.70 | +28.78 | +9.63% | 2 | 1 | 0.00% |
| AMZN180511C01130000 | 2018-04-13 11:51PM EDT | 1,130.00 | 317.83 | 304.05 | 309.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN180511C01140000 | 2018-04-04 4:27PM EDT | 1,140.00 | 247.30 | 280.45 | 285.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180511C01150000 | 2018-04-17 10:14AM EDT | 1,150.00 | 330.00 | 376.70 | 381.70 | 0.00 | - | 1 | 1 | 101.82% |
| AMZN180511C01160000 | 2018-04-04 4:27PM EDT | 1,160.00 | 247.40 | 262.20 | 267.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180511C01180000 | 2018-04-26 11:42PM EDT | 1,180.00 | 351.50 | 338.80 | 343.80 | 0.00 | - | 2 | 2 | 71.94% |
| AMZN180511C01190000 | 2018-04-04 4:27PM EDT | 1,190.00 | 197.20 | 232.30 | 237.30 | 0.00 | - | 5 | 1 | 0.00% |
| AMZN180511C01200000 | 2018-04-20 11:52PM EDT | 1,200.00 | 295.82 | 319.00 | 324.00 | 0.00 | - | 7 | 7 | 68.70% |
| AMZN180511C01230000 | 2018-04-09 2:41PM EDT | 1,230.00 | 210.40 | 210.30 | 214.75 | 0.00 | - | 8 | 8 | 0.00% |
| AMZN180511C01240000 | 2018-04-06 11:58PM EDT | 1,240.00 | 212.60 | 187.15 | 194.35 | 0.00 | - | 21 | 20 | 0.00% |
| AMZN180511C01250000 | 2018-04-19 12:16PM EDT | 1,250.00 | 312.00 | 279.05 | 284.05 | 0.00 | - | 1 | 1 | 81.85% |
| AMZN180511C01260000 | 2018-04-25 3:07PM EDT | 1,260.00 | 211.07 | 260.20 | 264.90 | 0.00 | - | 2 | 40 | 60.01% |
| AMZN180511C01280000 | 2018-04-26 11:28AM EDT | 1,280.00 | 225.78 | 240.40 | 245.40 | +5.37 | +2.44% | 1 | 24 | 56.87% |
| AMZN180511C01290000 | 2018-04-05 2:33PM EDT | 1,290.00 | 183.85 | 148.40 | 154.35 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN180511C01300000 | 2018-04-26 11:28AM EDT | 1,300.00 | 206.92 | 220.95 | 225.95 | -29.46 | -12.46% | 1 | 16 | 54.11% |
| AMZN180511C01310000 | 2018-04-19 9:30AM EDT | 1,310.00 | 238.36 | 222.40 | 227.40 | 0.00 | - | 1 | 14 | 72.18% |
| AMZN180511C01330000 | 2018-04-05 2:00PM EDT | 1,330.00 | 150.35 | 120.05 | 126.70 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN180511C01340000 | 2018-04-18 3:00PM EDT | 1,340.00 | 201.05 | 195.85 | 200.65 | 0.00 | - | 1 | 4 | 68.95% |
| AMZN180511C01345000 | 2018-04-20 11:52PM EDT | 1,345.00 | 182.84 | 191.50 | 196.25 | 0.00 | - | 1 | 1 | 68.42% |
| AMZN180511C01347500 | 2018-04-06 11:58PM EDT | 1,347.50 | 131.50 | 108.75 | 115.10 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN180511C01350000 | 2018-04-26 9:45AM EDT | 1,350.00 | 150.70 | 174.85 | 179.65 | +23.20 | +18.20% | 1 | 37 | 50.68% |
| AMZN180511C01352500 | 2018-04-06 11:58PM EDT | 1,352.50 | 127.40 | 104.90 | 113.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180511C01355000 | 2018-04-20 11:52PM EDT | 1,355.00 | 174.11 | 182.40 | 187.05 | 0.00 | - | 1 | 1 | 66.79% |
| AMZN180511C01357500 | 2018-04-11 3:24PM EDT | 1,357.50 | 112.40 | 168.95 | 172.80 | 0.00 | - | 1 | 22 | 50.75% |
| AMZN180511C01360000 | 2018-04-05 11:59AM EDT | 1,360.00 | 132.50 | 101.15 | 107.20 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN180511C01362500 | 2018-04-24 1:19PM EDT | 1,362.50 | 123.05 | 163.20 | 168.20 | 0.00 | - | 2 | 11 | 53.02% |
| AMZN180511C01365000 | 2018-04-06 11:58PM EDT | 1,365.00 | 116.60 | 98.05 | 103.45 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN180511C01367500 | 2018-04-16 1:28PM EDT | 1,367.50 | 108.50 | 171.90 | 176.70 | 0.00 | - | 1 | 1 | 65.85% |
| AMZN180511C01370000 | 2018-04-16 2:08PM EDT | 1,370.00 | 104.32 | 169.55 | 174.25 | 0.00 | - | 1 | 17 | 65.28% |
| AMZN180511C01372500 | 2018-04-06 11:58PM EDT | 1,372.50 | 114.35 | 93.45 | 98.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511C01375000 | 2018-04-16 2:03PM EDT | 1,375.00 | 102.15 | 165.95 | 170.65 | 0.00 | - | 1 | 3 | 65.48% |
| AMZN180511C01380000 | 2018-04-26 11:26AM EDT | 1,380.00 | 135.85 | 149.30 | 153.30 | +25.45 | +23.05% | 7 | 15 | 52.17% |
| AMZN180511C01382500 | 2018-04-25 2:56PM EDT | 1,382.50 | 132.80 | 147.20 | 150.95 | +24.80 | +22.96% | 1 | 20 | 51.73% |
| AMZN180511C01385000 | 2018-04-18 2:29PM EDT | 1,385.00 | 159.71 | 145.20 | 149.05 | 0.00 | - | 4 | 7 | 51.84% |
| AMZN180511C01387500 | 2018-04-16 2:16PM EDT | 1,387.50 | 92.60 | 155.25 | 160.20 | 0.00 | - | 11 | 32 | 64.06% |
| AMZN180511C01390000 | 2018-04-26 1:35PM EDT | 1,390.00 | 142.50 | 140.65 | 144.60 | +44.70 | +45.71% | 7 | 47 | 51.23% |
| AMZN180511C01392500 | 2018-04-26 12:17PM EDT | 1,392.50 | 125.40 | 138.80 | 142.25 | +33.50 | +36.45% | 2 | 2 | 50.76% |
| AMZN180511C01395000 | 2018-04-26 1:21PM EDT | 1,395.00 | 134.95 | 136.65 | 140.65 | +56.30 | +71.58% | 3 | 4 | 51.18% |
| AMZN180511C01400000 | 2018-04-26 3:51PM EDT | 1,400.00 | 128.24 | 132.70 | 136.30 | +35.74 | +38.64% | 23 | 119 | 50.61% |
| AMZN180511C01402500 | 2018-04-13 2:21PM EDT | 1,402.50 | 87.50 | 79.95 | 84.60 | +25.54 | +41.22% | 1 | 2 | 0.00% |
| AMZN180511C01405000 | 2018-04-20 9:39AM EDT | 1,405.00 | 161.19 | 141.25 | 146.00 | +79.47 | +97.25% | 6 | 18 | 62.51% |
| AMZN180511C01407500 | 2018-04-13 11:51PM EDT | 1,407.50 | 84.55 | 77.10 | 81.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511C01410000 | 2018-04-26 3:59PM EDT | 1,410.00 | 125.28 | 123.75 | 128.75 | -33.19 | -20.94% | 8 | 8 | 50.65% |
| AMZN180511C01412500 | 2018-04-24 3:14PM EDT | 1,412.50 | 93.56 | 121.70 | 126.70 | 0.00 | - | 5 | 14 | 50.45% |
| AMZN180511C01415000 | 2018-04-20 3:55PM EDT | 1,415.00 | 135.16 | 119.10 | 124.10 | +52.76 | +64.03% | 1 | 9 | 49.65% |
| AMZN180511C01417500 | 2018-04-13 11:51PM EDT | 1,417.50 | 82.95 | 71.60 | 75.95 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN180511C01420000 | 2018-04-26 3:51PM EDT | 1,420.00 | 112.81 | 117.05 | 120.50 | +36.21 | +47.27% | 12 | 34 | 49.73% |
| AMZN180511C01422500 | 2018-04-24 3:20PM EDT | 1,422.50 | 85.00 | 114.85 | 118.80 | 0.00 | - | 1 | 5 | 49.85% |
| AMZN180511C01425000 | 2018-04-26 2:12PM EDT | 1,425.00 | 122.03 | 113.00 | 116.65 | +47.03 | +62.71% | 1 | 41 | 49.49% |
| AMZN180511C01427500 | 2018-04-25 2:44PM EDT | 1,427.50 | 73.15 | 111.20 | 114.85 | 0.00 | - | 7 | 8 | 49.48% |
| AMZN180511C01430000 | 2018-04-26 3:02PM EDT | 1,430.00 | 114.90 | 109.50 | 112.85 | +42.85 | +59.47% | 6 | 45 | 49.26% |
| AMZN180511C01432500 | 2018-04-23 11:28AM EDT | 1,432.50 | 130.30 | 106.05 | 111.05 | 0.00 | - | 1 | 9 | 49.22% |
| AMZN180511C01435000 | 2018-04-26 3:18PM EDT | 1,435.00 | 111.86 | 105.75 | 109.35 | +49.53 | +79.46% | 3 | 37 | 49.27% |
| AMZN180511C01437500 | 2018-04-26 2:23PM EDT | 1,437.50 | 109.97 | 103.95 | 107.35 | +36.52 | +49.72% | 2 | 18 | 49.01% |
| AMZN180511C01440000 | 2018-04-26 3:59PM EDT | 1,440.00 | 103.68 | 102.30 | 105.55 | +31.38 | +43.40% | 6 | 50 | 48.93% |
| AMZN180511C01442500 | 2018-04-24 1:55PM EDT | 1,442.50 | 69.22 | 100.75 | 103.70 | 0.00 | - | 1 | 41 | 48.79% |
| AMZN180511C01445000 | 2018-04-26 3:18PM EDT | 1,445.00 | 104.66 | 98.60 | 102.00 | +34.78 | +49.77% | 2 | 24 | 48.78% |
| AMZN180511C01447500 | 2018-04-26 3:51PM EDT | 1,447.50 | 92.50 | 97.00 | 100.50 | +20.59 | +28.63% | 12 | 30 | 48.94% |
| AMZN180511C01450000 | 2018-04-26 3:47PM EDT | 1,450.00 | 96.00 | 95.20 | 98.70 | +30.00 | +45.45% | 10 | 75 | 48.81% |
| AMZN180511C01452500 | 2018-04-26 9:43AM EDT | 1,452.50 | 75.00 | 93.05 | 97.25 | +11.00 | +17.19% | 2 | 7 | 48.99% |
| AMZN180511C01455000 | 2018-04-26 2:30PM EDT | 1,455.00 | 95.55 | 91.90 | 95.20 | +32.91 | +52.54% | 3 | 18 | 48.60% |
| AMZN180511C01457500 | 2018-04-26 2:13PM EDT | 1,457.50 | 98.28 | 90.00 | 93.40 | +36.38 | +58.77% | 2 | 15 | 48.43% |
| AMZN180511C01460000 | 2018-04-26 3:45PM EDT | 1,460.00 | 90.25 | 88.50 | 91.75 | +32.75 | +56.96% | 28 | 117 | 48.39% |
| AMZN180511C01462500 | 2018-04-26 3:59PM EDT | 1,462.50 | 88.00 | 86.95 | 89.95 | +29.30 | +49.91% | 4 | 5 | 48.19% |
| AMZN180511C01465000 | 2018-04-26 2:13PM EDT | 1,465.00 | 93.19 | 85.30 | 88.55 | +35.71 | +62.13% | 3 | 23 | 48.34% |
| AMZN180511C01467500 | 2018-04-26 3:54PM EDT | 1,467.50 | 81.71 | 82.65 | 87.25 | +19.25 | +30.82% | 1 | 3 | 48.56% |
| AMZN180511C01470000 | 2018-04-26 3:53PM EDT | 1,470.00 | 79.24 | 81.90 | 85.40 | +26.24 | +49.51% | 7 | 52 | 48.28% |
| AMZN180511C01472500 | 2018-04-25 3:32PM EDT | 1,472.50 | 54.56 | 79.40 | 84.10 | 0.00 | - | 1 | 24 | 48.47% |
| AMZN180511C01475000 | 2018-04-25 3:43PM EDT | 1,475.00 | 49.50 | 78.85 | 82.25 | 0.00 | - | 14 | 14 | 48.16% |
| AMZN180511C01477500 | 2018-04-26 11:42PM EDT | 1,477.50 | 73.40 | 77.35 | 80.70 | 0.00 | - | 2 | 0 | 48.11% |
| AMZN180511C01480000 | 2018-04-26 3:27PM EDT | 1,480.00 | 78.83 | 75.70 | 79.15 | +28.33 | +56.10% | 14 | 48 | 48.04% |
| AMZN180511C01482500 | 2018-04-26 3:27PM EDT | 1,482.50 | 77.31 | 74.45 | 77.55 | +26.75 | +52.91% | 16 | 17 | 47.91% |
| AMZN180511C01485000 | 2018-04-26 11:42PM EDT | 1,485.00 | 70.00 | 72.75 | 76.30 | 0.00 | - | 10 | 11 | 48.07% |
| AMZN180511C01487500 | 2018-04-26 11:59AM EDT | 1,487.50 | 61.90 | 71.30 | 74.70 | +15.90 | +34.57% | 9 | 6 | 47.91% |
| AMZN180511C01490000 | 2018-04-26 3:57PM EDT | 1,490.00 | 69.70 | 70.00 | 73.10 | +25.24 | +56.77% | 79 | 35 | 47.74% |
| AMZN180511C01492500 | 2018-04-26 1:55PM EDT | 1,492.50 | 70.20 | 68.05 | 71.95 | +30.36 | +76.20% | 8 | 6 | 47.94% |
| AMZN180511C01495000 | 2018-04-26 3:51PM EDT | 1,495.00 | 62.30 | 67.10 | 70.25 | +30.30 | +94.69% | 36 | 9 | 47.66% |
| AMZN180511C01497500 | 2018-04-26 11:42PM EDT | 1,497.50 | 56.26 | 65.75 | 68.65 | 0.00 | - | 1 | 2 | 47.46% |
| AMZN180511C01500000 | 2018-04-26 3:59PM EDT | 1,500.00 | 65.70 | 63.95 | 66.60 | +25.90 | +65.08% | 200 | 197 | 46.86% |
| AMZN180511C01502500 | 2018-04-26 3:56PM EDT | 1,502.50 | 61.53 | 62.90 | 65.85 | +19.94 | +47.94% | 26 | 6 | 47.33% |
| AMZN180511C01505000 | 2018-04-26 2:36PM EDT | 1,505.00 | 66.12 | 61.45 | 64.70 | +31.82 | +92.77% | 52 | 33 | 47.46% |
| AMZN180511C01507500 | 2018-04-26 3:56PM EDT | 1,507.50 | 60.00 | 59.80 | 63.90 | +20.46 | +51.75% | 9 | 12 | 47.85% |
| AMZN180511C01510000 | 2018-04-26 3:59PM EDT | 1,510.00 | 60.00 | 59.05 | 61.80 | +27.20 | +82.93% | 43 | 40 | 47.17% |
| AMZN180511C01512500 | 2018-04-26 3:53PM EDT | 1,512.50 | 56.30 | 56.90 | 60.45 | +18.72 | +49.81% | 18 | 7 | 47.08% |
| AMZN180511C01515000 | 2018-04-26 3:57PM EDT | 1,515.00 | 56.33 | 57.00 | 58.90 | +20.31 | +56.39% | 45 | 8 | 46.82% |
| AMZN180511C01517500 | 2018-04-26 3:47PM EDT | 1,517.50 | 56.45 | 55.00 | 57.70 | +22.29 | +65.25% | 22 | 18 | 46.84% |
| AMZN180511C01520000 | 2018-04-26 3:59PM EDT | 1,520.00 | 54.73 | 53.60 | 56.20 | +23.17 | +73.42% | 133 | 108 | 46.59% |
| AMZN180511C01522500 | 2018-04-26 3:40PM EDT | 1,522.50 | 55.43 | 52.50 | 55.25 | -3.97 | -6.68% | 25 | 8 | 46.78% |
| AMZN180511C01525000 | 2018-04-26 3:57PM EDT | 1,525.00 | 51.23 | 50.90 | 53.95 | +19.47 | +61.30% | 80 | 36 | 46.66% |
| AMZN180511C01527500 | 2018-04-26 3:18PM EDT | 1,527.50 | 55.03 | 49.80 | 52.60 | +27.48 | +99.75% | 39 | 38 | 46.50% |
| AMZN180511C01530000 | 2018-04-26 3:59PM EDT | 1,530.00 | 49.93 | 48.45 | 51.25 | +19.84 | +65.94% | 120 | 114 | 46.32% |
| AMZN180511C01532500 | 2018-04-26 3:47PM EDT | 1,532.50 | 49.05 | 47.45 | 50.05 | +22.59 | +85.37% | 3 | 61 | 46.25% |
| AMZN180511C01535000 | 2018-04-26 3:55PM EDT | 1,535.00 | 44.78 | 46.15 | 48.95 | +16.17 | +56.52% | 30 | 16 | 46.24% |
| AMZN180511C01537500 | 2018-04-26 12:58PM EDT | 1,537.50 | 40.77 | 45.10 | 47.65 | +12.27 | +43.05% | 9 | 11 | 46.06% |
| AMZN180511C01540000 | 2018-04-26 3:58PM EDT | 1,540.00 | 45.60 | 43.75 | 46.55 | +18.20 | +66.42% | 52 | 113 | 46.02% |
| AMZN180511C01542500 | 2018-04-26 3:06PM EDT | 1,542.50 | 48.30 | 42.90 | 45.35 | +20.70 | +75.00% | 8 | 16 | 45.89% |
| AMZN180511C01545000 | 2018-04-26 3:51PM EDT | 1,545.00 | 40.00 | 41.80 | 44.25 | -9.07 | -18.48% | 24 | 20 | 45.83% |
| AMZN180511C01547500 | 2018-04-26 3:09PM EDT | 1,547.50 | 44.35 | 39.60 | 43.75 | -22.25 | -33.41% | 16 | 23 | 46.25% |
| AMZN180511C01550000 | 2018-04-26 3:59PM EDT | 1,550.00 | 40.76 | 39.55 | 41.95 | +18.36 | +81.96% | 120 | 115 | 45.58% |
| AMZN180511C01552500 | 2018-04-26 2:47PM EDT | 1,552.50 | 43.23 | 38.60 | 40.95 | +23.48 | +118.89% | 1 | 67 | 45.56% |
| AMZN180511C01555000 | 2018-04-26 3:58PM EDT | 1,555.00 | 38.65 | 37.45 | 39.85 | +19.55 | +102.36% | 7 | 24 | 45.44% |
| AMZN180511C01557500 | 2018-04-26 2:47PM EDT | 1,557.50 | 41.08 | 36.30 | 38.85 | +23.21 | +129.88% | 3 | 20 | 45.39% |
| AMZN180511C01560000 | 2018-04-26 3:59PM EDT | 1,560.00 | 36.40 | 35.30 | 37.75 | +14.65 | +67.36% | 46 | 60 | 45.24% |
| AMZN180511C01562500 | 2018-04-26 3:49PM EDT | 1,562.50 | 34.46 | 34.20 | 36.75 | +17.21 | +99.77% | 13 | 15 | 45.16% |
| AMZN180511C01570000 | 2018-04-26 3:48PM EDT | 1,570.00 | 31.96 | 31.30 | 33.75 | +11.01 | +52.55% | 60 | 55 | 44.84% |
| AMZN180511C01580000 | 2018-04-26 3:52PM EDT | 1,580.00 | 26.10 | 27.25 | 30.55 | +11.03 | +73.19% | 66 | 93 | 44.89% |
| AMZN180511C01590000 | 2018-04-26 3:59PM EDT | 1,590.00 | 25.00 | 23.90 | 26.85 | +11.45 | +84.50% | 42 | 40 | 44.26% |
| AMZN180511C01600000 | 2018-04-26 3:59PM EDT | 1,600.00 | 22.48 | 21.55 | 23.50 | +10.83 | +92.96% | 160 | 184 | 43.70% |
| AMZN180511C01610000 | 2018-04-26 3:59PM EDT | 1,610.00 | 19.45 | 18.35 | 20.90 | +10.10 | +108.02% | 33 | 38 | 43.61% |
| AMZN180511C01620000 | 2018-04-26 3:57PM EDT | 1,620.00 | 16.00 | 15.00 | 18.50 | +6.25 | +64.10% | 67 | 35 | 43.48% |
| AMZN180511C01630000 | 2018-04-26 3:46PM EDT | 1,630.00 | 15.37 | 14.15 | 15.60 | +7.37 | +92.12% | 55 | 61 | 42.57% |
| AMZN180511C01640000 | 2018-04-26 3:42PM EDT | 1,640.00 | 13.55 | 11.95 | 13.55 | +6.70 | +97.81% | 46 | 42 | 42.31% |
| AMZN180511C01650000 | 2018-04-26 3:59PM EDT | 1,650.00 | 11.14 | 10.20 | 11.60 | +5.78 | +107.84% | 93 | 71 | 41.92% |
| AMZN180511C01660000 | 2018-04-26 3:58PM EDT | 1,660.00 | 9.00 | 8.80 | 10.15 | +4.26 | +89.87% | 24 | 20 | 41.92% |
| AMZN180511C01670000 | 2018-04-26 3:59PM EDT | 1,670.00 | 7.69 | 7.35 | 8.90 | +3.72 | +93.70% | 24 | 36 | 41.98% |
| AMZN180511C01680000 | 2018-04-26 3:54PM EDT | 1,680.00 | 6.34 | 6.30 | 7.40 | +2.44 | +62.56% | 28 | 39 | 41.43% |
| AMZN180511C01690000 | 2018-04-26 3:45PM EDT | 1,690.00 | 6.07 | 5.70 | 6.30 | +2.72 | +81.19% | 28 | 52 | 41.24% |
| AMZN180511C01700000 | 2018-04-26 3:57PM EDT | 1,700.00 | 4.90 | 3.95 | 5.55 | +2.33 | +90.66% | 81 | 93 | 41.46% |
| AMZN180511C01710000 | 2018-04-26 3:53PM EDT | 1,710.00 | 4.00 | 3.55 | 4.65 | +1.56 | +63.93% | 23 | 50 | 41.19% |
| AMZN180511C01720000 | 2018-04-26 3:22PM EDT | 1,720.00 | 3.93 | 2.79 | 4.10 | +1.21 | +44.49% | 20 | 10 | 41.46% |
| AMZN180511C01730000 | 2018-04-26 3:56PM EDT | 1,730.00 | 2.90 | 2.51 | 3.50 | +0.90 | +45.00% | 2 | 40 | 41.44% |
| AMZN180511C01740000 | 2018-04-26 2:52PM EDT | 1,740.00 | 3.20 | 2.04 | 3.85 | +1.17 | +57.64% | 9 | 50 | 43.73% |
| AMZN180511C01750000 | 2018-04-26 3:46PM EDT | 1,750.00 | 2.27 | 1.48 | 2.46 | +0.89 | +64.49% | 31 | 69 | 41.17% |
| AMZN180511C01760000 | 2018-04-19 2:13PM EDT | 1,760.00 | 9.44 | 1.29 | 3.05 | 0.00 | - | 25 | 37 | 44.31% |
| AMZN180511C01770000 | 2018-04-26 3:52PM EDT | 1,770.00 | 1.61 | 1.10 | 2.42 | +0.26 | +19.26% | 15 | 40 | 43.63% |
| AMZN180511C01780000 | 2018-04-26 12:56PM EDT | 1,780.00 | 1.25 | 0.95 | 2.52 | -0.15 | -10.71% | 2 | 22 | 45.24% |
| AMZN180511C01790000 | 2018-04-26 3:30PM EDT | 1,790.00 | 1.20 | 0.82 | 2.43 | +0.25 | +26.32% | 5 | 26 | 46.19% |
| AMZN180511C01800000 | 2018-04-26 3:59PM EDT | 1,800.00 | 1.30 | 1.00 | 1.30 | +0.38 | +41.30% | 18 | 140 | 42.60% |
| AMZN180511C01810000 | 2018-04-20 9:46AM EDT | 1,810.00 | 3.00 | 2.33 | 2.92 | -1.62 | -35.06% | 1 | 5 | 50.37% |
| AMZN180511C01830000 | 2018-04-26 3:39PM EDT | 1,830.00 | 0.80 | 0.39 | 1.17 | -2.55 | -76.12% | 7 | 5 | 45.24% |
| AMZN180511C01840000 | 2018-04-24 10:31AM EDT | 1,840.00 | 0.71 | 0.37 | 0.85 | 0.00 | - | 2 | 7 | 44.21% |
| AMZN180511C01850000 | 2018-04-26 2:34PM EDT | 1,850.00 | 0.71 | 0.11 | 0.81 | +0.23 | +47.92% | 66 | 32 | 44.95% |
| AMZN180511C01860000 | 2018-04-26 3:55PM EDT | 1,860.00 | 3.70 | 0.07 | 4.00 | +2.80 | +311.11% | 11 | 11 | 52.98% |
| AMZN180511C01870000 | 2018-04-04 4:27PM EDT | 1,870.00 | 1.10 | 0.00 | 2.31 | 0.00 | - | 2 | 1 | 55.30% |
| AMZN180511C01880000 | 2018-04-26 1:10PM EDT | 1,880.00 | 0.40 | 0.00 | 1.69 | -0.58 | -59.18% | 1 | 1 | 53.59% |
| AMZN180511C01890000 | 2018-04-04 4:27PM EDT | 1,890.00 | 0.58 | 0.23 | 2.31 | 0.00 | - | 10 | 31 | 52.31% |
| AMZN180511C01900000 | 2018-04-20 11:52PM EDT | 1,900.00 | 1.28 | 0.00 | 1.16 | 0.00 | - | 100 | 0 | 52.65% |
| AMZN180511C01910000 | 2018-04-26 11:42PM EDT | 1,910.00 | 0.43 | 0.00 | 1.05 | 0.00 | - | 20 | 0 | 52.91% |
| AMZN180511C01960000 | 2018-04-23 11:45AM EDT | 1,960.00 | 0.38 | 0.00 | 0.96 | 0.00 | - | 1 | 1 | 52.30% |
| AMZN180511C01980000 | 2018-04-26 11:42PM EDT | 1,980.00 | 4.38 | 0.00 | 4.35 | 0.00 | - | 10 | 10 | 66.68% |
| AMZN180511C02000000 | 2018-04-20 11:52PM EDT | 2,000.00 | 0.89 | 0.16 | 1.31 | 0.00 | - | 5 | 5 | 58.86% |
| AMZN180511C02020000 | 2018-04-26 3:53PM EDT | 2,020.00 | 0.34 | 0.00 | 0.82 | +0.19 | +126.67% | 2 | 105 | 56.54% |
| AMZN180511C02140000 | 2018-04-26 3:49PM EDT | 2,140.00 | 0.10 | 0.08 | 0.15 | -0.05 | -33.33% | 60 | 82 | 58.40% |
PutsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN180511P00910000 | 2018-04-26 2:18PM EDT | 910.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 11 | 86 | 81.25% |
| AMZN180511P00950000 | 2018-04-04 4:28PM EDT | 950.00 | 2.72 | 0.27 | 1.99 | 0.00 | - | 101 | 111 | 103.71% |
| AMZN180511P00970000 | 2018-04-16 9:30AM EDT | 970.00 | 0.59 | 0.00 | 1.42 | 0.00 | - | 2 | 23 | 93.70% |
| AMZN180511P00980000 | 2018-04-04 4:28PM EDT | 980.00 | 3.10 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 103.81% |
| AMZN180511P00990000 | 2018-04-24 2:18PM EDT | 990.00 | 0.47 | 0.00 | 0.49 | 0.00 | - | 101 | 22 | 79.54% |
| AMZN180511P01000000 | 2018-04-11 11:34AM EDT | 1,000.00 | 1.19 | 0.00 | 1.21 | 0.00 | - | 1 | 44 | 86.21% |
| AMZN180511P01010000 | 2018-04-12 11:12AM EDT | 1,010.00 | 0.95 | 0.27 | 1.87 | 0.00 | - | 23 | 18 | 90.82% |
| AMZN180511P01020000 | 2018-04-10 3:20PM EDT | 1,020.00 | 1.91 | 0.00 | 3.25 | 0.00 | - | 3 | 63 | 94.34% |
| AMZN180511P01030000 | 2018-04-10 12:41PM EDT | 1,030.00 | 2.80 | 0.00 | 3.35 | 0.00 | - | 10 | 40 | 92.71% |
| AMZN180511P01040000 | 2018-04-10 12:42PM EDT | 1,040.00 | 3.05 | 0.00 | 3.10 | 0.00 | - | 10 | 30 | 89.62% |
| AMZN180511P01050000 | 2018-04-25 3:59PM EDT | 1,050.00 | 0.68 | 0.10 | 1.49 | 0.00 | - | 2 | 8 | 79.81% |
| AMZN180511P01060000 | 2018-04-23 2:29PM EDT | 1,060.00 | 0.43 | 0.00 | 1.55 | 0.00 | - | 12 | 25 | 77.71% |
| AMZN180511P01070000 | 2018-04-09 3:16PM EDT | 1,070.00 | 3.63 | 0.00 | 2.29 | 0.00 | - | 1 | 11 | 80.05% |
| AMZN180511P01080000 | 2018-04-24 3:59PM EDT | 1,080.00 | 0.79 | 0.00 | 1.22 | 0.00 | - | 2 | 37 | 71.83% |
| AMZN180511P01090000 | 2018-04-24 11:24AM EDT | 1,090.00 | 0.53 | 0.00 | 4.55 | 0.00 | - | 4 | 145 | 84.80% |
| AMZN180511P01100000 | 2018-04-26 1:57PM EDT | 1,100.00 | 0.45 | 0.00 | 3.75 | -0.31 | -40.79% | 1 | 85 | 80.22% |
| AMZN180511P01110000 | 2018-04-09 3:57PM EDT | 1,110.00 | 5.99 | 0.17 | 3.20 | 0.00 | - | 7 | 18 | 76.95% |
| AMZN180511P01120000 | 2018-04-13 3:46PM EDT | 1,120.00 | 2.50 | 0.55 | 3.20 | -0.02 | -0.79% | 1 | 30 | 76.32% |
| AMZN180511P01130000 | 2018-04-11 1:02PM EDT | 1,130.00 | 3.48 | 1.32 | 3.40 | 0.00 | - | 60 | 40 | 77.28% |
| AMZN180511P01140000 | 2018-04-19 3:55PM EDT | 1,140.00 | 0.97 | 0.00 | 1.17 | 0.00 | - | 1 | 5 | 61.23% |
| AMZN180511P01150000 | 2018-04-24 10:53AM EDT | 1,150.00 | 0.80 | 0.23 | 0.75 | 0.00 | - | 1 | 23 | 58.23% |
| AMZN180511P01160000 | 2018-04-17 10:07AM EDT | 1,160.00 | 1.47 | 0.00 | 1.37 | 0.00 | - | 15 | 17 | 59.13% |
| AMZN180511P01170000 | 2018-04-26 2:44PM EDT | 1,170.00 | 0.77 | 0.30 | 0.85 | -2.18 | -73.90% | 1 | 34 | 56.15% |
| AMZN180511P01180000 | 2018-04-25 1:55PM EDT | 1,180.00 | 2.10 | 0.35 | 1.02 | 0.00 | - | 4 | 21 | 55.80% |
| AMZN180511P01190000 | 2018-04-26 11:34AM EDT | 1,190.00 | 1.15 | 0.42 | 1.09 | -2.15 | -65.15% | 10 | 53 | 54.88% |
| AMZN180511P01200000 | 2018-04-26 3:56PM EDT | 1,200.00 | 0.89 | 0.84 | 1.17 | -1.61 | -64.40% | 32 | 118 | 55.44% |
| AMZN180511P01210000 | 2018-04-25 2:25PM EDT | 1,210.00 | 3.50 | 0.57 | 1.26 | 0.00 | - | 1 | 23 | 53.00% |
| AMZN180511P01220000 | 2018-04-26 2:08PM EDT | 1,220.00 | 1.20 | 0.55 | 2.14 | -3.18 | -72.60% | 3 | 25 | 54.44% |
| AMZN180511P01230000 | 2018-04-25 2:42PM EDT | 1,230.00 | 4.21 | 0.67 | 1.51 | 0.00 | - | 3 | 67 | 50.99% |
| AMZN180511P01240000 | 2018-04-25 2:42PM EDT | 1,240.00 | 4.76 | 0.75 | 1.66 | 0.00 | - | 1 | 59 | 50.07% |
| AMZN180511P01250000 | 2018-04-26 2:56PM EDT | 1,250.00 | 1.88 | 0.89 | 1.84 | -3.42 | -64.53% | 6 | 91 | 51.90% |
| AMZN180511P01260000 | 2018-04-26 1:53PM EDT | 1,260.00 | 2.08 | 1.01 | 2.09 | -3.92 | -65.33% | 2 | 58 | 51.26% |
| AMZN180511P01270000 | 2018-04-26 3:30PM EDT | 1,270.00 | 2.25 | 1.15 | 2.31 | -5.13 | -69.51% | 41 | 27 | 50.37% |
| AMZN180511P01280000 | 2018-04-26 2:37PM EDT | 1,280.00 | 2.65 | 1.38 | 2.58 | -4.65 | -63.70% | 7 | 42 | 49.57% |
| AMZN180511P01290000 | 2018-04-26 3:56PM EDT | 1,290.00 | 2.90 | 2.33 | 2.91 | -6.59 | -69.44% | 58 | 63 | 48.87% |
| AMZN180511P01300000 | 2018-04-26 3:52PM EDT | 1,300.00 | 4.00 | 3.00 | 3.35 | -5.00 | -55.56% | 62 | 65 | 48.38% |
| AMZN180511P01310000 | 2018-04-26 3:51PM EDT | 1,310.00 | 4.53 | 2.94 | 3.85 | -5.82 | -56.23% | 47 | 49 | 47.89% |
| AMZN180511P01320000 | 2018-04-26 12:38PM EDT | 1,320.00 | 5.93 | 3.35 | 4.60 | -7.47 | -55.75% | 1 | 85 | 47.86% |
| AMZN180511P01330000 | 2018-04-26 3:51PM EDT | 1,330.00 | 5.86 | 4.35 | 6.45 | -9.14 | -60.93% | 49 | 51 | 49.91% |
| AMZN180511P01340000 | 2018-04-26 2:14PM EDT | 1,340.00 | 5.44 | 4.95 | 6.00 | -12.98 | -70.47% | 19 | 53 | 46.86% |
| AMZN180511P01345000 | 2018-04-26 3:30PM EDT | 1,345.00 | 6.37 | 5.30 | 6.45 | -16.25 | -71.84% | 3 | 47 | 46.70% |
| AMZN180511P01347500 | 2018-04-26 9:43AM EDT | 1,347.50 | 11.64 | 5.55 | 6.70 | +0.06 | +0.52% | 1 | 11 | 46.65% |
| AMZN180511P01350000 | 2018-04-26 3:50PM EDT | 1,350.00 | 7.50 | 5.20 | 6.90 | -13.30 | -63.94% | 44 | 149 | 46.49% |
| AMZN180511P01352500 | 2018-04-19 3:58PM EDT | 1,352.50 | 8.38 | 10.25 | 10.80 | 0.00 | - | 1 | 17 | 52.10% |
| AMZN180511P01355000 | 2018-04-26 3:55PM EDT | 1,355.00 | 7.90 | 5.80 | 7.45 | -13.77 | -63.54% | 14 | 14 | 46.40% |
| AMZN180511P01357500 | 2018-04-26 3:49PM EDT | 1,357.50 | 8.20 | 5.95 | 7.95 | -0.76 | -8.48% | 6 | 5 | 46.73% |
| AMZN180511P01360000 | 2018-04-26 3:49PM EDT | 1,360.00 | 8.44 | 6.10 | 8.05 | -14.80 | -63.68% | 11 | 19 | 46.34% |
| AMZN180511P01362500 | 2018-04-13 11:52PM EDT | 1,362.50 | 43.45 | 35.55 | 37.75 | 0.00 | - | 1 | 1 | 81.55% |
| AMZN180511P01365000 | 2018-04-26 1:59PM EDT | 1,365.00 | 8.50 | 6.15 | 8.65 | -15.56 | -64.67% | 15 | 16 | 46.22% |
| AMZN180511P01367500 | 2018-04-24 3:43PM EDT | 1,367.50 | 26.55 | 7.55 | 9.15 | 0.00 | - | 1 | 11 | 46.46% |
| AMZN180511P01370000 | 2018-04-26 3:40PM EDT | 1,370.00 | 8.95 | 8.15 | 9.35 | -13.05 | -59.32% | 13 | 86 | 46.20% |
| AMZN180511P01372500 | 2018-04-24 12:29PM EDT | 1,372.50 | 27.04 | 7.95 | 9.70 | 0.00 | - | 2 | 2 | 46.16% |
| AMZN180511P01375000 | 2018-04-26 2:59PM EDT | 1,375.00 | 9.56 | 8.50 | 10.00 | -24.74 | -72.13% | 14 | 16 | 46.03% |
| AMZN180511P01377500 | 2018-04-20 11:53PM EDT | 1,377.50 | 11.20 | 13.80 | 14.35 | 0.00 | - | 15 | 15 | 51.16% |
| AMZN180511P01380000 | 2018-04-26 3:48PM EDT | 1,380.00 | 11.00 | 9.00 | 10.75 | -18.27 | -62.42% | 9 | 81 | 45.96% |
| AMZN180511P01382500 | 2018-04-26 11:44PM EDT | 1,382.50 | 13.76 | 9.45 | 11.60 | 0.00 | - | 1 | 12 | 46.57% |
| AMZN180511P01385000 | 2018-04-26 3:53PM EDT | 1,385.00 | 12.21 | 9.50 | 11.55 | -18.14 | -59.77% | 4 | 6 | 45.90% |
| AMZN180511P01387500 | 2018-04-26 9:42AM EDT | 1,387.50 | 18.98 | 10.20 | 11.90 | -12.42 | -39.55% | 1 | 14 | 45.77% |
| AMZN180511P01390000 | 2018-04-26 3:49PM EDT | 1,390.00 | 12.79 | 10.60 | 12.30 | -28.71 | -69.18% | 8 | 80 | 45.70% |
| AMZN180511P01395000 | 2018-04-26 3:46PM EDT | 1,395.00 | 13.34 | 11.15 | 13.10 | -20.41 | -60.47% | 5 | 23 | 45.52% |
| AMZN180511P01397500 | 2018-04-26 3:51PM EDT | 1,397.50 | 15.00 | 12.10 | 13.50 | -30.75 | -67.21% | 1 | 34 | 45.41% |
| AMZN180511P01400000 | 2018-04-26 3:59PM EDT | 1,400.00 | 13.18 | 12.30 | 13.95 | -21.07 | -61.52% | 55 | 218 | 45.35% |
| AMZN180511P01402500 | 2018-04-25 9:38AM EDT | 1,402.50 | 44.14 | 12.55 | 14.55 | 0.00 | - | 2 | 16 | 45.45% |
| AMZN180511P01405000 | 2018-04-26 12:56PM EDT | 1,405.00 | 18.39 | 13.45 | 15.10 | -19.36 | -51.28% | 2 | 35 | 45.48% |
| AMZN180511P01407500 | 2018-04-23 11:35AM EDT | 1,407.50 | 15.61 | 13.00 | 15.40 | 0.00 | - | 5 | 18 | 45.19% |
| AMZN180511P01410000 | 2018-04-26 3:33PM EDT | 1,410.00 | 15.94 | 13.85 | 16.10 | -18.77 | -54.08% | 8 | 31 | 45.37% |
| AMZN180511P01412500 | 2018-04-25 2:01PM EDT | 1,412.50 | 39.50 | 14.55 | 16.80 | 0.00 | - | 3 | 11 | 45.52% |
| AMZN180511P01415000 | 2018-04-26 11:41AM EDT | 1,415.00 | 22.22 | 15.30 | 17.30 | -18.71 | -45.71% | 3 | 68 | 45.42% |
| AMZN180511P01417500 | 2018-04-26 3:26PM EDT | 1,417.50 | 16.75 | 15.25 | 17.85 | -38.30 | -69.57% | 3 | 7 | 45.36% |
| AMZN180511P01420000 | 2018-04-26 3:53PM EDT | 1,420.00 | 18.75 | 16.60 | 18.75 | -19.25 | -50.66% | 7 | 43 | 45.68% |
| AMZN180511P01422500 | 2018-04-26 1:09PM EDT | 1,422.50 | 21.70 | 16.45 | 19.00 | -18.30 | -45.75% | 1 | 36 | 45.27% |
| AMZN180511P01425000 | 2018-04-26 3:40PM EDT | 1,425.00 | 19.00 | 17.05 | 19.75 | -21.40 | -52.97% | 6 | 82 | 45.38% |
| AMZN180511P01427500 | 2018-04-26 1:54PM EDT | 1,427.50 | 20.28 | 18.30 | 20.35 | -32.17 | -61.33% | 3 | 45 | 45.32% |
| AMZN180511P01430000 | 2018-04-26 3:59PM EDT | 1,430.00 | 20.32 | 18.20 | 20.95 | -22.38 | -52.41% | 9 | 154 | 45.24% |
| AMZN180511P01432500 | 2018-04-26 1:54PM EDT | 1,432.50 | 21.55 | 19.10 | 21.65 | -3.93 | -15.42% | 9 | 101 | 45.25% |
| AMZN180511P01435000 | 2018-04-25 3:42PM EDT | 1,435.00 | 47.31 | 19.75 | 22.75 | 0.00 | - | 8 | 73 | 45.65% |
| AMZN180511P01437500 | 2018-04-26 3:04PM EDT | 1,437.50 | 21.45 | 20.65 | 23.05 | -26.94 | -55.67% | 1 | 28 | 45.22% |
| AMZN180511P01440000 | 2018-04-26 3:56PM EDT | 1,440.00 | 24.22 | 21.60 | 23.80 | -23.32 | -49.05% | 12 | 29 | 45.24% |
| AMZN180511P01442500 | 2018-04-24 10:44AM EDT | 1,442.50 | 38.05 | 22.40 | 25.00 | 0.00 | - | 1 | 6 | 45.67% |
| AMZN180511P01445000 | 2018-04-26 3:56PM EDT | 1,445.00 | 25.81 | 22.30 | 25.40 | -29.14 | -53.03% | 5 | 71 | 45.31% |
| AMZN180511P01447500 | 2018-04-26 2:12PM EDT | 1,447.50 | 22.73 | 23.65 | 26.65 | -35.60 | -61.03% | 64 | 21 | 45.75% |
| AMZN180511P01450000 | 2018-04-26 3:58PM EDT | 1,450.00 | 27.05 | 24.35 | 27.05 | -25.01 | -48.04% | 76 | 110 | 45.36% |
| AMZN180511P01452500 | 2018-04-26 1:41PM EDT | 1,452.50 | 27.76 | 24.90 | 27.65 | -44.84 | -61.76% | 61 | 8 | 45.15% |
| AMZN180511P01455000 | 2018-04-26 2:59PM EDT | 1,455.00 | 27.25 | 25.80 | 28.60 | -28.75 | -51.34% | 12 | 29 | 45.26% |
| AMZN180511P01457500 | 2018-04-26 12:19PM EDT | 1,457.50 | 35.55 | 26.80 | 29.85 | -21.87 | -38.09% | 3 | 61 | 45.62% |
| AMZN180511P01460000 | 2018-04-26 3:33PM EDT | 1,460.00 | 30.40 | 27.35 | 30.35 | -28.22 | -48.14% | 17 | 67 | 45.28% |
| AMZN180511P01462500 | 2018-04-25 2:10PM EDT | 1,462.50 | 63.80 | 28.55 | 31.50 | 0.00 | - | 7 | 6 | 45.51% |
| AMZN180511P01465000 | 2018-04-24 11:34AM EDT | 1,465.00 | 49.82 | 28.95 | 32.05 | 0.00 | - | 4 | 13 | 45.19% |
| AMZN180511P01467500 | 2018-04-26 3:47PM EDT | 1,467.50 | 33.42 | 30.25 | 33.55 | -28.33 | -45.88% | 3 | 15 | 45.70% |
| AMZN180511P01470000 | 2018-04-26 3:58PM EDT | 1,470.00 | 33.44 | 31.10 | 34.40 | -34.85 | -51.03% | 28 | 155 | 45.62% |
| AMZN180511P01472500 | 2018-04-26 11:44PM EDT | 1,472.50 | 44.93 | 31.60 | 35.40 | 0.00 | - | 2 | 16 | 45.65% |
| AMZN180511P01475000 | 2018-04-26 3:56PM EDT | 1,475.00 | 37.50 | 33.05 | 35.95 | -45.55 | -54.85% | 6 | 56 | 45.28% |
| AMZN180511P01477500 | 2018-04-26 11:44PM EDT | 1,477.50 | 69.90 | 33.70 | 37.10 | 0.00 | - | 4 | 1 | 45.41% |
| AMZN180511P01480000 | 2018-04-26 3:56PM EDT | 1,480.00 | 38.18 | 34.95 | 37.80 | -35.47 | -48.16% | 15 | 62 | 45.14% |
| AMZN180511P01485000 | 2018-04-26 3:32PM EDT | 1,485.00 | 40.00 | 36.85 | 39.85 | -53.26 | -57.11% | 25 | 22 | 45.11% |
| AMZN180511P01487500 | 2018-04-26 3:47PM EDT | 1,487.50 | 41.28 | 37.40 | 41.20 | -2.76 | -6.27% | 4 | 1 | 45.35% |
| AMZN180511P01490000 | 2018-04-26 3:59PM EDT | 1,490.00 | 40.85 | 38.90 | 41.85 | -32.41 | -44.24% | 19 | 70 | 44.99% |
| AMZN180511P01492500 | 2018-04-26 11:44PM EDT | 1,492.50 | 60.60 | 39.55 | 43.50 | 0.00 | - | 4 | 1 | 45.45% |
| AMZN180511P01495000 | 2018-04-26 3:32PM EDT | 1,495.00 | 44.74 | 41.05 | 43.95 | -17.66 | -28.30% | 3 | 51 | 44.89% |
| AMZN180511P01497500 | 2018-04-26 11:44PM EDT | 1,497.50 | 45.70 | 42.20 | 45.10 | 0.00 | - | 1 | 14 | 44.90% |
| AMZN180511P01500000 | 2018-04-26 3:57PM EDT | 1,500.00 | 45.04 | 43.20 | 46.05 | -39.36 | -46.64% | 79 | 167 | 44.73% |
| AMZN180511P01502500 | 2018-04-26 2:12PM EDT | 1,502.50 | 42.02 | 44.45 | 47.40 | -8.93 | -17.53% | 5 | 5 | 44.87% |
| AMZN180511P01505000 | 2018-04-26 11:44PM EDT | 1,505.00 | 51.57 | 45.40 | 48.45 | 0.00 | - | 8 | 1 | 44.75% |
| AMZN180511P01507500 | 2018-04-20 11:53PM EDT | 1,507.50 | 39.76 | 51.90 | 53.55 | 0.00 | - | 30 | 30 | 47.95% |
| AMZN180511P01510000 | 2018-04-26 3:57PM EDT | 1,510.00 | 50.28 | 47.70 | 50.70 | -42.75 | -45.95% | 43 | 97 | 44.60% |
| AMZN180511P01512500 | 2018-04-20 11:53PM EDT | 1,512.50 | 45.00 | 54.10 | 55.80 | 0.00 | - | 1 | 1 | 47.75% |
| AMZN180511P01515000 | 2018-04-26 11:44PM EDT | 1,515.00 | 51.97 | 49.90 | 53.05 | 0.00 | - | 25 | 15 | 44.47% |
| AMZN180511P01517500 | 2018-04-26 2:37PM EDT | 1,517.50 | 54.00 | 50.75 | 54.70 | -14.16 | -20.77% | 1 | 4 | 44.77% |
| AMZN180511P01520000 | 2018-04-26 3:43PM EDT | 1,520.00 | 55.08 | 52.25 | 55.40 | -36.71 | -39.99% | 12 | 75 | 44.28% |
| AMZN180511P01522500 | 2018-04-26 2:06PM EDT | 1,522.50 | 53.38 | 53.05 | 56.70 | -21.62 | -28.83% | 7 | 10 | 44.26% |
| AMZN180511P01525000 | 2018-04-26 3:56PM EDT | 1,525.00 | 58.90 | 54.60 | 57.90 | -49.10 | -45.46% | 58 | 8 | 44.15% |
| AMZN180511P01527500 | 2018-04-23 1:42PM EDT | 1,527.50 | 59.00 | 55.55 | 59.80 | 0.00 | - | 10 | 10 | 44.60% |
| AMZN180511P01530000 | 2018-04-26 3:59PM EDT | 1,530.00 | 59.15 | 57.35 | 59.85 | -53.02 | -47.27% | 3 | 39 | 43.52% |
| AMZN180511P01532500 | 2018-04-24 3:13PM EDT | 1,532.50 | 97.85 | 58.30 | 62.25 | 0.00 | - | 2 | 2 | 44.34% |
| AMZN180511P01535000 | 2018-04-24 12:43PM EDT | 1,535.00 | 103.00 | 59.55 | 63.45 | 0.00 | - | 1 | 4 | 44.17% |
| AMZN180511P01537500 | 2018-04-20 11:53PM EDT | 1,537.50 | 67.24 | 66.15 | 68.00 | 0.00 | - | 5 | 0 | 46.72% |
| AMZN180511P01540000 | 2018-04-24 3:59PM EDT | 1,540.00 | 107.39 | 62.45 | 65.60 | 0.00 | - | 2 | 36 | 43.58% |
| AMZN180511P01542500 | 2018-04-26 2:47PM EDT | 1,542.50 | 64.47 | 63.45 | 67.80 | -5.48 | -7.83% | 1 | 6 | 44.18% |
| AMZN180511P01545000 | 2018-04-23 10:27AM EDT | 1,545.00 | 67.26 | 65.00 | 68.75 | 0.00 | - | 58 | 14 | 43.75% |
| AMZN180511P01547500 | 2018-04-20 11:53PM EDT | 1,547.50 | 73.50 | 71.40 | 73.15 | 0.00 | - | 16 | 4 | 46.14% |
| AMZN180511P01550000 | 2018-04-26 2:15PM EDT | 1,550.00 | 65.98 | 67.60 | 72.10 | -59.88 | -47.58% | 14 | 40 | 44.02% |
| AMZN180511P01552500 | 2018-04-26 2:47PM EDT | 1,552.50 | 69.92 | 69.05 | 73.20 | -5.48 | -7.27% | 1 | 36 | 43.66% |
| AMZN180511P01555000 | 2018-04-20 11:53PM EDT | 1,555.00 | 71.50 | 75.50 | 77.25 | 0.00 | - | 13 | 44 | 45.75% |
| AMZN180511P01557500 | 2018-04-26 11:44PM EDT | 1,557.50 | 101.95 | 72.45 | 75.40 | 0.00 | - | 3 | 1 | 42.89% |
| AMZN180511P01560000 | 2018-04-23 1:52PM EDT | 1,560.00 | 76.67 | 73.50 | 77.45 | 0.00 | - | 1 | 15 | 43.28% |
| AMZN180511P01562500 | 2018-04-24 9:53AM EDT | 1,562.50 | 80.60 | 75.00 | 78.50 | 0.00 | - | 1 | 2 | 42.80% |
| AMZN180511P01570000 | 2018-04-20 3:06PM EDT | 1,570.00 | 88.10 | 84.00 | 85.90 | +7.85 | +9.78% | 5 | 22 | 44.93% |
| AMZN180511P01580000 | 2018-04-26 12:22PM EDT | 1,580.00 | 102.04 | 85.75 | 89.55 | +9.34 | +10.08% | 2 | 35 | 42.20% |
| AMZN180511P01590000 | 2018-04-26 12:41PM EDT | 1,590.00 | 106.65 | 92.10 | 97.10 | +30.77 | +40.55% | 5 | 18 | 42.63% |
| AMZN180511P01600000 | 2018-04-26 2:42PM EDT | 1,600.00 | 100.08 | 99.35 | 102.95 | -87.07 | -46.52% | 6 | 11 | 41.23% |
| AMZN180511P01620000 | 2018-04-20 11:53PM EDT | 1,620.00 | 103.75 | 116.55 | 120.90 | 0.00 | - | 1 | 1 | 43.86% |
| AMZN180511P01630000 | 2018-04-20 11:53PM EDT | 1,630.00 | 109.75 | 123.80 | 128.20 | 0.00 | - | 1 | 1 | 43.20% |
| AMZN180511P01640000 | 2018-04-04 4:28PM EDT | 1,640.00 | 266.15 | 233.30 | 236.05 | 0.00 | - | 33 | 33 | 130.91% |
| AMZN180511P01650000 | 2018-04-26 11:44PM EDT | 1,650.00 | 158.02 | 137.90 | 142.90 | 0.00 | - | 1 | 1 | 40.98% |
| AMZN180511P01660000 | 2018-04-24 10:49AM EDT | 1,660.00 | 178.42 | 146.35 | 151.35 | 0.00 | - | 3 | 3 | 40.77% |
| AMZN180511P01680000 | 2018-04-20 11:53PM EDT | 1,680.00 | 144.98 | 162.85 | 167.85 | 0.00 | - | 1 | 0 | 38.75% |
| AMZN180511P01690000 | 2018-04-06 11:45PM EDT | 1,690.00 | 241.35 | 281.50 | 291.50 | 0.00 | - | 5 | 5 | 145.67% |
| AMZN180511P01700000 | 2018-04-24 9:34AM EDT | 1,700.00 | 183.60 | 182.35 | 187.35 | 0.00 | - | 1 | 1 | 41.02% |
