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 | 2018-04-24 11:01AM EDT | 910.00 | 570.00 | 574.15 | 579.15 | 0.00 | - | 2 | 22 | 0.00% |
| 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 | 126.83% |
| 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 9:53AM EDT | 1,180.00 | 351.50 | 305.40 | 310.40 | 0.00 | - | 2 | 2 | 0.00% |
| 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 | 327.55 | 332.55 | 0.00 | - | 7 | 7 | 113.58% |
| 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 | 101.23% |
| AMZN180511C01260000 | 2018-04-25 3:07PM EDT | 1,260.00 | 211.07 | 227.85 | 232.65 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN180511C01280000 | 2018-04-24 10:27AM EDT | 1,280.00 | 220.41 | 209.60 | 214.60 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN180511C01290000 | 2018-04-05 2:33PM EDT | 1,290.00 | 183.85 | 148.40 | 154.35 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN180511C01300000 | 2018-04-18 1:34PM EDT | 1,300.00 | 236.38 | 231.70 | 236.70 | 0.00 | - | 10 | 16 | 90.03% |
| AMZN180511C01310000 | 2018-04-19 9:30AM EDT | 1,310.00 | 238.36 | 222.40 | 227.40 | 0.00 | - | 1 | 14 | 87.91% |
| 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 | 82.68% |
| AMZN180511C01345000 | 2018-04-20 11:52PM EDT | 1,345.00 | 182.84 | 191.50 | 196.25 | 0.00 | - | 1 | 1 | 81.83% |
| 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 | 147.15 | 149.95 | +23.20 | +18.20% | 1 | 37 | 0.00% |
| 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 | 79.68% |
| AMZN180511C01357500 | 2018-04-11 3:24PM EDT | 1,357.50 | 112.40 | 140.35 | 143.80 | 0.00 | - | 1 | 22 | 25.57% |
| 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 | 137.30 | 142.25 | 0.00 | - | 2 | 11 | 34.50% |
| 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 | 77.93% |
| AMZN180511C01370000 | 2018-04-16 2:08PM EDT | 1,370.00 | 104.32 | 169.55 | 174.25 | 0.00 | - | 1 | 17 | 77.26% |
| 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 | 77.07% |
| AMZN180511C01380000 | 2018-04-25 3:01PM EDT | 1,380.00 | 110.40 | 122.75 | 125.75 | 0.00 | - | 7 | 15 | 32.84% |
| AMZN180511C01382500 | 2018-04-25 2:56PM EDT | 1,382.50 | 108.00 | 120.85 | 123.85 | 0.00 | - | 10 | 20 | 33.34% |
| AMZN180511C01385000 | 2018-04-18 2:29PM EDT | 1,385.00 | 159.71 | 119.10 | 121.90 | 0.00 | - | 4 | 7 | 33.70% |
| AMZN180511C01387500 | 2018-04-16 2:16PM EDT | 1,387.50 | 92.60 | 155.25 | 160.20 | 0.00 | - | 11 | 32 | 74.97% |
| AMZN180511C01390000 | 2018-04-25 3:43PM EDT | 1,390.00 | 97.80 | 115.40 | 117.95 | 0.00 | - | 10 | 47 | 34.20% |
| AMZN180511C01392500 | 2018-04-25 2:18PM EDT | 1,392.50 | 91.90 | 113.00 | 115.60 | 0.00 | - | 1 | 2 | 33.86% |
| AMZN180511C01395000 | 2018-04-13 11:51PM EDT | 1,395.00 | 93.75 | 111.45 | 114.50 | 0.00 | - | 2 | 4 | 35.25% |
| AMZN180511C01400000 | 2018-04-26 9:44AM EDT | 1,400.00 | 111.53 | 107.50 | 109.90 | +19.03 | +20.57% | 1 | 119 | 34.62% |
| 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 | 72.47% |
| AMZN180511C01407500 | 2018-04-13 11:51PM EDT | 1,407.50 | 84.55 | 77.10 | 81.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511C01410000 | 2018-04-20 10:52AM EDT | 1,410.00 | 158.47 | 137.35 | 142.10 | -7.63 | -4.59% | 10 | 8 | 71.82% |
| AMZN180511C01412500 | 2018-04-24 3:14PM EDT | 1,412.50 | 93.56 | 99.15 | 101.65 | 0.00 | - | 5 | 14 | 36.68% |
| AMZN180511C01415000 | 2018-04-20 3:55PM EDT | 1,415.00 | 135.16 | 133.20 | 137.40 | +52.76 | +64.03% | 1 | 9 | 70.67% |
| 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 9:39AM EDT | 1,420.00 | 94.59 | 94.10 | 96.15 | +17.99 | +23.49% | 1 | 34 | 36.90% |
| AMZN180511C01422500 | 2018-04-24 3:20PM EDT | 1,422.50 | 85.00 | 92.50 | 94.45 | 0.00 | - | 1 | 5 | 37.08% |
| AMZN180511C01425000 | 2018-04-24 11:47AM EDT | 1,425.00 | 96.26 | 90.90 | 92.95 | 0.00 | - | 1 | 41 | 37.43% |
| AMZN180511C01427500 | 2018-04-25 2:44PM EDT | 1,427.50 | 73.15 | 88.55 | 90.60 | 0.00 | - | 7 | 8 | 36.89% |
| AMZN180511C01430000 | 2018-04-25 1:37PM EDT | 1,430.00 | 72.05 | 87.55 | 89.50 | 0.00 | - | 8 | 45 | 37.60% |
| AMZN180511C01432500 | 2018-04-23 11:28AM EDT | 1,432.50 | 130.30 | 85.60 | 87.40 | 0.00 | - | 1 | 9 | 37.29% |
| AMZN180511C01435000 | 2018-04-26 9:38AM EDT | 1,435.00 | 84.99 | 84.40 | 86.30 | +22.66 | +36.35% | 1 | 37 | 37.92% |
| AMZN180511C01437500 | 2018-04-25 9:40AM EDT | 1,437.50 | 61.36 | 82.85 | 84.85 | 0.00 | - | 2 | 18 | 38.20% |
| AMZN180511C01440000 | 2018-04-25 3:13PM EDT | 1,440.00 | 72.30 | 81.00 | 83.15 | 0.00 | - | 6 | 50 | 38.21% |
| AMZN180511C01442500 | 2018-04-24 1:55PM EDT | 1,442.50 | 69.22 | 79.15 | 81.05 | 0.00 | - | 1 | 41 | 37.84% |
| AMZN180511C01445000 | 2018-04-25 2:57PM EDT | 1,445.00 | 69.88 | 78.05 | 80.05 | 0.00 | - | 9 | 24 | 38.46% |
| AMZN180511C01447500 | 2018-04-24 3:32PM EDT | 1,447.50 | 67.15 | 76.65 | 78.55 | 0.00 | - | 4 | 30 | 38.59% |
| AMZN180511C01450000 | 2018-04-25 2:57PM EDT | 1,450.00 | 66.00 | 75.10 | 77.05 | 0.00 | - | 62 | 75 | 38.71% |
| AMZN180511C01452500 | 2018-04-26 9:43AM EDT | 1,452.50 | 75.00 | 73.25 | 75.35 | +11.00 | +17.19% | 2 | 7 | 38.63% |
| AMZN180511C01455000 | 2018-04-26 9:38AM EDT | 1,455.00 | 72.19 | 72.10 | 74.20 | +9.55 | +15.25% | 2 | 18 | 39.02% |
| AMZN180511C01457500 | 2018-04-25 12:34PM EDT | 1,457.50 | 61.90 | 70.65 | 72.90 | 0.00 | - | 4 | 15 | 39.25% |
| AMZN180511C01460000 | 2018-04-26 9:32AM EDT | 1,460.00 | 71.82 | 69.10 | 71.15 | +14.32 | +24.90% | 1 | 117 | 39.08% |
| AMZN180511C01462500 | 2018-04-26 9:44AM EDT | 1,462.50 | 70.20 | 67.00 | 69.10 | +11.50 | +19.59% | 1 | 5 | 38.63% |
| AMZN180511C01465000 | 2018-04-25 3:30PM EDT | 1,465.00 | 57.48 | 66.35 | 68.55 | 0.00 | - | 17 | 23 | 39.44% |
| AMZN180511C01467500 | 2018-04-24 3:08PM EDT | 1,467.50 | 62.46 | 64.95 | 67.05 | 0.00 | - | 4 | 3 | 39.43% |
| AMZN180511C01470000 | 2018-04-26 9:33AM EDT | 1,470.00 | 69.59 | 63.15 | 65.20 | +16.59 | +31.30% | 1 | 52 | 39.11% |
| AMZN180511C01472500 | 2018-04-25 3:32PM EDT | 1,472.50 | 54.56 | 61.85 | 63.95 | 0.00 | - | 1 | 24 | 39.27% |
| AMZN180511C01475000 | 2018-04-25 3:43PM EDT | 1,475.00 | 49.50 | 61.00 | 63.10 | 0.00 | - | 14 | 14 | 39.75% |
| AMZN180511C01480000 | 2018-04-26 9:42AM EDT | 1,480.00 | 60.15 | 58.25 | 60.30 | +9.65 | +19.11% | 4 | 48 | 39.73% |
| AMZN180511C01482500 | 2018-04-26 9:34AM EDT | 1,482.50 | 60.00 | 56.95 | 59.10 | +9.44 | +18.67% | 5 | 17 | 39.86% |
| AMZN180511C01485000 | 2018-04-26 9:43AM EDT | 1,485.00 | 57.48 | 55.15 | 57.30 | 0.00 | - | 1 | 11 | 39.49% |
| AMZN180511C01487500 | 2018-04-26 9:39AM EDT | 1,487.50 | 56.20 | 54.20 | 56.30 | +10.20 | +22.17% | 1 | 6 | 39.75% |
| AMZN180511C01490000 | 2018-04-26 9:46AM EDT | 1,490.00 | 54.50 | 53.30 | 55.15 | +10.04 | +22.58% | 16 | 35 | 39.87% |
| AMZN180511C01492500 | 2018-04-25 9:36AM EDT | 1,492.50 | 39.84 | 51.75 | 53.85 | 0.00 | - | 1 | 6 | 39.86% |
| AMZN180511C01495000 | 2018-04-26 9:44AM EDT | 1,495.00 | 52.88 | 50.60 | 52.75 | +20.88 | +65.25% | 11 | 9 | 39.99% |
| AMZN180511C01497500 | 2018-04-26 9:53AM EDT | 1,497.50 | 37.93 | 49.00 | 51.15 | 0.00 | - | 1 | 2 | 39.70% |
| AMZN180511C01500000 | 2018-04-26 9:44AM EDT | 1,500.00 | 50.53 | 48.40 | 50.40 | +10.73 | +26.96% | 9 | 197 | 40.08% |
| AMZN180511C01502500 | 2018-04-24 10:24AM EDT | 1,502.50 | 53.09 | 47.15 | 49.30 | 0.00 | - | 1 | 6 | 40.16% |
| AMZN180511C01505000 | 2018-04-25 2:27PM EDT | 1,505.00 | 34.30 | 45.95 | 48.20 | 0.00 | - | 9 | 33 | 40.23% |
| AMZN180511C01507500 | 2018-04-20 11:52PM EDT | 1,507.50 | 71.00 | 44.65 | 46.75 | 0.00 | - | 16 | 12 | 40.00% |
| AMZN180511C01510000 | 2018-04-26 9:46AM EDT | 1,510.00 | 44.98 | 43.85 | 45.75 | +12.18 | +37.13% | 2 | 40 | 40.11% |
| AMZN180511C01512500 | 2018-04-26 9:32AM EDT | 1,512.50 | 47.15 | 42.60 | 44.65 | +9.57 | +25.47% | 1 | 7 | 40.13% |
| AMZN180511C01515000 | 2018-04-24 1:56PM EDT | 1,515.00 | 36.02 | 41.35 | 43.30 | 0.00 | - | 2 | 8 | 39.93% |
| AMZN180511C01517500 | 2018-04-24 2:04PM EDT | 1,517.50 | 34.16 | 40.65 | 42.70 | 0.00 | - | 3 | 18 | 40.32% |
| AMZN180511C01520000 | 2018-04-25 2:36PM EDT | 1,520.00 | 31.56 | 39.60 | 41.50 | 0.00 | - | 18 | 108 | 40.21% |
| AMZN180511C01522500 | 2018-04-24 9:35AM EDT | 1,522.50 | 59.40 | 38.50 | 40.65 | 0.00 | - | 1 | 8 | 40.37% |
| AMZN180511C01525000 | 2018-04-24 2:04PM EDT | 1,525.00 | 31.76 | 36.90 | 39.00 | 0.00 | - | 12 | 36 | 39.86% |
| AMZN180511C01527500 | 2018-04-25 1:16PM EDT | 1,527.50 | 27.55 | 36.35 | 38.45 | 0.00 | - | 19 | 38 | 40.23% |
| AMZN180511C01530000 | 2018-04-25 9:33AM EDT | 1,530.00 | 29.40 | 35.55 | 37.05 | 0.00 | - | 3 | 114 | 39.90% |
| AMZN180511C01532500 | 2018-04-25 1:14PM EDT | 1,532.50 | 26.46 | 34.35 | 36.40 | 0.00 | - | 3 | 61 | 40.16% |
| AMZN180511C01535000 | 2018-04-25 2:56PM EDT | 1,535.00 | 28.61 | 33.60 | 35.65 | 0.00 | - | 6 | 16 | 40.33% |
| AMZN180511C01537500 | 2018-04-26 9:45AM EDT | 1,537.50 | 34.20 | 32.55 | 34.50 | +5.70 | +20.00% | 5 | 11 | 40.15% |
| AMZN180511C01540000 | 2018-04-26 9:36AM EDT | 1,540.00 | 32.35 | 31.80 | 33.75 | +4.95 | +18.07% | 1 | 113 | 40.29% |
| AMZN180511C01542500 | 2018-04-26 9:32AM EDT | 1,542.50 | 34.93 | 30.75 | 32.65 | +7.33 | +26.56% | 1 | 16 | 40.12% |
| AMZN180511C01545000 | 2018-04-23 3:35PM EDT | 1,545.00 | 49.07 | 29.90 | 31.80 | 0.00 | - | 8 | 20 | 40.14% |
| AMZN180511C01547500 | 2018-04-20 11:52PM EDT | 1,547.50 | 66.60 | 53.85 | 55.45 | 0.00 | - | 1 | 23 | 59.67% |
| AMZN180511C01550000 | 2018-04-26 9:44AM EDT | 1,550.00 | 30.19 | 28.20 | 29.65 | +7.79 | +34.78% | 3 | 115 | 39.76% |
| AMZN180511C01552500 | 2018-04-25 1:22PM EDT | 1,552.50 | 19.75 | 27.40 | 28.80 | 0.00 | - | 2 | 67 | 39.74% |
| AMZN180511C01555000 | 2018-04-26 9:34AM EDT | 1,555.00 | 29.41 | 26.70 | 28.55 | +10.31 | +53.98% | 1 | 24 | 40.22% |
| AMZN180511C01557500 | 2018-04-25 9:38AM EDT | 1,557.50 | 17.87 | 25.90 | 27.45 | 0.00 | - | 4 | 20 | 39.95% |
| AMZN180511C01560000 | 2018-04-25 3:07PM EDT | 1,560.00 | 21.75 | 25.05 | 26.70 | 0.00 | - | 3 | 60 | 39.97% |
| AMZN180511C01562500 | 2018-04-26 9:35AM EDT | 1,562.50 | 26.52 | 24.45 | 25.85 | +9.27 | +53.74% | 3 | 15 | 39.89% |
| AMZN180511C01570000 | 2018-04-25 9:38AM EDT | 1,570.00 | 15.45 | 22.15 | 23.70 | 0.00 | - | 1 | 55 | 39.91% |
| AMZN180511C01580000 | 2018-04-25 1:42PM EDT | 1,580.00 | 15.07 | 19.50 | 21.05 | 0.00 | - | 2 | 93 | 39.92% |
| AMZN180511C01590000 | 2018-04-26 9:46AM EDT | 1,590.00 | 17.75 | 17.10 | 18.40 | +4.20 | +31.00% | 4 | 40 | 39.70% |
| AMZN180511C01600000 | 2018-04-26 9:45AM EDT | 1,600.00 | 16.00 | 14.65 | 15.80 | +4.35 | +37.34% | 12 | 184 | 39.27% |
| AMZN180511C01610000 | 2018-04-26 9:38AM EDT | 1,610.00 | 13.75 | 12.90 | 13.95 | +4.40 | +47.06% | 1 | 38 | 39.38% |
| AMZN180511C01620000 | 2018-04-25 3:03PM EDT | 1,620.00 | 9.75 | 10.95 | 12.15 | 0.00 | - | 4 | 35 | 39.32% |
| AMZN180511C01630000 | 2018-04-26 9:46AM EDT | 1,630.00 | 10.85 | 9.35 | 10.40 | +2.85 | +35.63% | 2 | 61 | 39.08% |
| AMZN180511C01640000 | 2018-04-26 9:47AM EDT | 1,640.00 | 8.37 | 7.95 | 9.10 | +1.52 | +22.19% | 10 | 42 | 39.19% |
| AMZN180511C01650000 | 2018-04-26 9:43AM EDT | 1,650.00 | 7.50 | 7.00 | 7.90 | +2.14 | +39.93% | 1 | 71 | 39.22% |
| AMZN180511C01660000 | 2018-04-26 9:35AM EDT | 1,660.00 | 6.80 | 5.90 | 6.75 | +2.06 | +43.46% | 1 | 20 | 39.11% |
| AMZN180511C01670000 | 2018-04-25 2:40PM EDT | 1,670.00 | 3.97 | 5.05 | 5.90 | 0.00 | - | 12 | 36 | 39.29% |
| AMZN180511C01680000 | 2018-04-24 1:18PM EDT | 1,680.00 | 5.25 | 4.25 | 5.05 | 0.00 | - | 26 | 39 | 39.27% |
| AMZN180511C01690000 | 2018-04-24 10:37AM EDT | 1,690.00 | 5.30 | 3.60 | 4.35 | 0.00 | - | 2 | 52 | 39.34% |
| AMZN180511C01700000 | 2018-04-26 9:38AM EDT | 1,700.00 | 3.35 | 2.96 | 3.65 | +0.78 | +30.35% | 3 | 93 | 39.20% |
| AMZN180511C01710000 | 2018-04-26 9:37AM EDT | 1,710.00 | 2.82 | 2.57 | 3.20 | +0.38 | +15.57% | 2 | 50 | 39.46% |
| AMZN180511C01720000 | 2018-04-24 3:16PM EDT | 1,720.00 | 3.15 | 2.20 | 2.83 | 0.00 | - | 3 | 10 | 39.80% |
| AMZN180511C01730000 | 2018-04-25 3:17PM EDT | 1,730.00 | 2.00 | 1.87 | 2.41 | 0.00 | - | 5 | 40 | 39.83% |
| AMZN180511C01740000 | 2018-04-23 11:10AM EDT | 1,740.00 | 6.83 | 1.58 | 2.08 | 0.00 | - | 12 | 50 | 39.98% |
| AMZN180511C01750000 | 2018-04-26 9:37AM EDT | 1,750.00 | 1.64 | 1.35 | 1.82 | +0.26 | +18.84% | 1 | 69 | 40.23% |
| AMZN180511C01760000 | 2018-04-19 2:13PM EDT | 1,760.00 | 9.44 | 1.11 | 1.57 | 0.00 | - | 25 | 37 | 40.39% |
| AMZN180511C01770000 | 2018-04-24 2:07PM EDT | 1,770.00 | 1.35 | 0.94 | 1.40 | 0.00 | - | 8 | 40 | 40.77% |
| AMZN180511C01780000 | 2018-04-20 3:44PM EDT | 1,780.00 | 3.80 | 0.82 | 1.28 | 0.00 | - | 1 | 22 | 41.31% |
| AMZN180511C01790000 | 2018-04-25 1:04PM EDT | 1,790.00 | 0.95 | 0.69 | 1.14 | 0.00 | - | 1 | 26 | 41.66% |
| AMZN180511C01800000 | 2018-04-24 3:31PM EDT | 1,800.00 | 0.92 | 0.59 | 1.03 | 0.00 | - | 31 | 140 | 42.10% |
| AMZN180511C01810000 | 2018-04-20 9:46AM EDT | 1,810.00 | 3.00 | 2.33 | 2.92 | -1.62 | -35.06% | 1 | 5 | 50.42% |
| AMZN180511C01830000 | 2018-04-19 12:05PM EDT | 1,830.00 | 3.35 | 1.99 | 2.34 | 0.00 | - | 5 | 5 | 50.99% |
| AMZN180511C01840000 | 2018-04-24 10:31AM EDT | 1,840.00 | 0.71 | 0.07 | 0.93 | 0.00 | - | 2 | 7 | 45.64% |
| AMZN180511C01850000 | 2018-04-24 3:48PM EDT | 1,850.00 | 0.67 | 0.00 | 0.89 | 0.00 | - | 1 | 32 | 46.36% |
| AMZN180511C01860000 | 2018-04-26 9:30AM EDT | 1,860.00 | 1.35 | 0.30 | 0.84 | +0.45 | +50.00% | 1 | 11 | 47.00% |
| AMZN180511C01870000 | 2018-04-04 4:27PM EDT | 1,870.00 | 1.10 | 0.00 | 2.31 | 0.00 | - | 2 | 1 | 50.22% |
| AMZN180511C01880000 | 2018-04-04 4:27PM EDT | 1,880.00 | 0.98 | 0.00 | 2.28 | 0.00 | - | 2 | 1 | 51.14% |
| AMZN180511C01890000 | 2018-04-04 4:27PM EDT | 1,890.00 | 0.58 | 0.23 | 2.31 | 0.00 | - | 10 | 31 | 52.98% |
| AMZN180511C01900000 | 2018-04-20 11:52PM EDT | 1,900.00 | 1.28 | 0.00 | 1.16 | 0.00 | - | 100 | 0 | 53.27% |
| AMZN180511C01960000 | 2018-04-23 11:45AM EDT | 1,960.00 | 0.38 | 0.00 | 0.93 | 0.00 | - | 1 | 1 | 52.49% |
| AMZN180511C01980000 | 2018-04-26 9:53AM EDT | 1,980.00 | 4.38 | 0.00 | 1.80 | 0.00 | - | 10 | 10 | 58.89% |
| AMZN180511C02000000 | 2018-04-20 11:52PM EDT | 2,000.00 | 0.89 | 0.16 | 1.31 | 0.00 | - | 5 | 5 | 59.13% |
| AMZN180511C02020000 | 2018-04-23 1:09PM EDT | 2,020.00 | 0.15 | 0.00 | 1.97 | 0.00 | - | 3 | 105 | 63.23% |
| AMZN180511C02140000 | 2018-04-25 3:55PM EDT | 2,140.00 | 0.15 | 0.00 | 1.77 | 0.00 | - | 10 | 82 | 72.50% |
PutsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN180511P00910000 | 2018-04-12 10:36AM EDT | 910.00 | 0.60 | 0.00 | 2.63 | 0.00 | - | 13 | 86 | 108.84% |
| AMZN180511P00950000 | 2018-04-04 4:28PM EDT | 950.00 | 2.72 | 0.27 | 1.99 | 0.00 | - | 101 | 111 | 98.34% |
| AMZN180511P00970000 | 2018-04-16 9:30AM EDT | 970.00 | 0.59 | 0.00 | 1.42 | 0.00 | - | 2 | 23 | 88.72% |
| AMZN180511P00980000 | 2018-04-04 4:28PM EDT | 980.00 | 3.10 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 98.32% |
| AMZN180511P00990000 | 2018-04-24 2:18PM EDT | 990.00 | 0.47 | 0.00 | 1.92 | 0.00 | - | 101 | 22 | 88.38% |
| AMZN180511P01000000 | 2018-04-11 11:34AM EDT | 1,000.00 | 1.19 | 0.00 | 1.21 | 0.00 | - | 1 | 44 | 81.49% |
| AMZN180511P01010000 | 2018-04-12 11:12AM EDT | 1,010.00 | 0.95 | 0.27 | 1.87 | 0.00 | - | 23 | 18 | 85.83% |
| AMZN180511P01020000 | 2018-04-10 3:20PM EDT | 1,020.00 | 1.91 | 0.00 | 3.25 | 0.00 | - | 3 | 63 | 89.14% |
| AMZN180511P01030000 | 2018-04-10 12:41PM EDT | 1,030.00 | 2.80 | 0.00 | 3.35 | 0.00 | - | 10 | 40 | 87.55% |
| AMZN180511P01040000 | 2018-04-10 12:42PM EDT | 1,040.00 | 3.05 | 0.00 | 3.10 | 0.00 | - | 10 | 30 | 84.57% |
| AMZN180511P01050000 | 2018-04-25 3:59PM EDT | 1,050.00 | 0.68 | 0.08 | 1.93 | 0.00 | - | 2 | 8 | 77.62% |
| AMZN180511P01060000 | 2018-04-23 2:29PM EDT | 1,060.00 | 0.43 | 0.00 | 1.93 | 0.00 | - | 12 | 25 | 75.37% |
| AMZN180511P01070000 | 2018-04-09 3:16PM EDT | 1,070.00 | 3.63 | 0.00 | 2.29 | 0.00 | - | 1 | 11 | 75.35% |
| AMZN180511P01080000 | 2018-04-24 3:59PM EDT | 1,080.00 | 0.79 | 0.00 | 1.49 | 0.00 | - | 2 | 37 | 69.29% |
| AMZN180511P01090000 | 2018-04-24 11:24AM EDT | 1,090.00 | 0.53 | 0.00 | 1.23 | 0.00 | - | 4 | 145 | 65.89% |
| AMZN180511P01100000 | 2018-04-24 11:24AM EDT | 1,100.00 | 0.61 | 0.00 | 1.28 | 0.00 | - | 3 | 85 | 64.55% |
| AMZN180511P01110000 | 2018-04-09 3:57PM EDT | 1,110.00 | 5.99 | 0.17 | 3.20 | 0.00 | - | 7 | 18 | 72.23% |
| AMZN180511P01120000 | 2018-04-13 3:46PM EDT | 1,120.00 | 2.50 | 0.55 | 3.20 | -0.02 | -0.79% | 1 | 30 | 71.58% |
| AMZN180511P01130000 | 2018-04-11 1:02PM EDT | 1,130.00 | 3.48 | 1.32 | 3.40 | 0.00 | - | 60 | 40 | 72.45% |
| AMZN180511P01140000 | 2018-04-19 3:55PM EDT | 1,140.00 | 0.97 | 0.00 | 1.17 | 0.00 | - | 1 | 5 | 57.23% |
| AMZN180511P01150000 | 2018-04-24 10:53AM EDT | 1,150.00 | 0.80 | 0.76 | 1.23 | 0.00 | - | 1 | 23 | 59.81% |
| AMZN180511P01160000 | 2018-04-17 10:07AM EDT | 1,160.00 | 1.47 | 0.00 | 1.37 | 0.00 | - | 15 | 17 | 55.15% |
| AMZN180511P01170000 | 2018-04-18 9:48AM EDT | 1,170.00 | 1.58 | 0.98 | 1.46 | 0.00 | - | 1 | 34 | 58.17% |
| AMZN180511P01180000 | 2018-04-25 1:55PM EDT | 1,180.00 | 2.10 | 1.16 | 1.58 | 0.00 | - | 4 | 21 | 57.46% |
| AMZN180511P01190000 | 2018-04-23 11:23AM EDT | 1,190.00 | 0.94 | 1.28 | 1.74 | 0.00 | - | 3 | 53 | 56.60% |
| AMZN180511P01200000 | 2018-04-26 9:37AM EDT | 1,200.00 | 1.84 | 1.48 | 1.91 | -0.66 | -26.40% | 1 | 118 | 55.90% |
| AMZN180511P01210000 | 2018-04-25 2:25PM EDT | 1,210.00 | 3.50 | 1.66 | 2.13 | 0.00 | - | 1 | 23 | 55.18% |
| AMZN180511P01220000 | 2018-04-19 9:42AM EDT | 1,220.00 | 1.65 | 1.90 | 2.43 | 0.00 | - | 2 | 25 | 54.66% |
| AMZN180511P01230000 | 2018-04-25 2:42PM EDT | 1,230.00 | 4.21 | 2.13 | 2.73 | 0.00 | - | 3 | 67 | 53.98% |
| AMZN180511P01240000 | 2018-04-25 2:42PM EDT | 1,240.00 | 4.76 | 2.47 | 2.96 | 0.00 | - | 1 | 59 | 53.26% |
| AMZN180511P01250000 | 2018-04-25 3:46PM EDT | 1,250.00 | 5.30 | 2.77 | 3.35 | 0.00 | - | 55 | 91 | 52.63% |
| AMZN180511P01260000 | 2018-04-25 3:46PM EDT | 1,260.00 | 6.00 | 3.10 | 3.85 | 0.00 | - | 21 | 58 | 52.09% |
| AMZN180511P01270000 | 2018-04-25 2:09PM EDT | 1,270.00 | 7.38 | 3.70 | 4.35 | 0.00 | - | 25 | 27 | 51.80% |
| AMZN180511P01280000 | 2018-04-25 3:37PM EDT | 1,280.00 | 7.30 | 4.30 | 4.95 | 0.00 | - | 6 | 42 | 51.44% |
| AMZN180511P01290000 | 2018-04-26 9:42AM EDT | 1,290.00 | 5.28 | 4.90 | 5.75 | -4.21 | -44.36% | 5 | 63 | 51.14% |
| AMZN180511P01300000 | 2018-04-26 9:42AM EDT | 1,300.00 | 6.00 | 5.60 | 6.50 | -3.00 | -33.33% | 6 | 65 | 50.70% |
| AMZN180511P01310000 | 2018-04-25 3:58PM EDT | 1,310.00 | 10.35 | 6.50 | 7.40 | 0.00 | - | 2 | 49 | 50.43% |
| AMZN180511P01320000 | 2018-04-25 1:48PM EDT | 1,320.00 | 13.40 | 7.55 | 8.45 | 0.00 | - | 3 | 85 | 50.24% |
| AMZN180511P01330000 | 2018-04-24 3:26PM EDT | 1,330.00 | 14.85 | 8.75 | 9.65 | 0.00 | - | 12 | 51 | 50.09% |
| AMZN180511P01340000 | 2018-04-26 9:40AM EDT | 1,340.00 | 10.07 | 10.10 | 11.10 | -8.35 | -45.33% | 1 | 53 | 50.02% |
| AMZN180511P01345000 | 2018-04-24 1:59PM EDT | 1,345.00 | 19.85 | 10.60 | 11.70 | 0.00 | - | 1 | 47 | 50.48% |
| AMZN180511P01347500 | 2018-04-26 9:43AM EDT | 1,347.50 | 11.64 | 11.15 | 12.25 | +0.06 | +0.52% | 1 | 11 | 50.67% |
| AMZN180511P01350000 | 2018-04-26 9:46AM EDT | 1,350.00 | 11.90 | 11.60 | 12.60 | -8.90 | -42.79% | 4 | 149 | 50.57% |
| AMZN180511P01352500 | 2018-04-19 3:58PM EDT | 1,352.50 | 8.38 | 10.25 | 10.80 | 0.00 | - | 1 | 17 | 47.43% |
| AMZN180511P01355000 | 2018-04-25 2:09PM EDT | 1,355.00 | 21.67 | 12.30 | 13.45 | 0.00 | - | 12 | 14 | 50.52% |
| AMZN180511P01357500 | 2018-04-23 11:10AM EDT | 1,357.50 | 8.96 | 12.75 | 13.95 | 0.00 | - | 5 | 5 | 50.57% |
| AMZN180511P01360000 | 2018-04-26 9:46AM EDT | 1,360.00 | 13.50 | 13.00 | 14.15 | -9.74 | -41.91% | 1 | 19 | 50.22% |
| AMZN180511P01362500 | 2018-04-13 11:52PM EDT | 1,362.50 | 43.45 | 35.55 | 37.75 | 0.00 | - | 1 | 1 | 74.69% |
| AMZN180511P01365000 | 2018-04-25 9:33AM EDT | 1,365.00 | 24.06 | 14.20 | 15.40 | 0.00 | - | 3 | 16 | 50.58% |
| AMZN180511P01367500 | 2018-04-24 3:43PM EDT | 1,367.50 | 26.55 | 14.60 | 16.05 | 0.00 | - | 1 | 11 | 50.75% |
| AMZN180511P01370000 | 2018-04-26 9:33AM EDT | 1,370.00 | 15.70 | 14.50 | 15.80 | -6.30 | -28.64% | 1 | 86 | 49.81% |
| AMZN180511P01372500 | 2018-04-24 12:29PM EDT | 1,372.50 | 27.04 | 15.80 | 16.85 | 0.00 | - | 2 | 2 | 50.45% |
| AMZN180511P01375000 | 2018-04-25 9:33AM EDT | 1,375.00 | 26.94 | 16.45 | 17.40 | 0.00 | - | 3 | 16 | 50.46% |
| AMZN180511P01377500 | 2018-04-20 11:53PM EDT | 1,377.50 | 11.20 | 13.80 | 14.35 | 0.00 | - | 15 | 15 | 46.16% |
| AMZN180511P01380000 | 2018-04-26 9:30AM EDT | 1,380.00 | 19.50 | 17.35 | 18.45 | -9.77 | -33.38% | 6 | 81 | 50.37% |
| AMZN180511P01382500 | 2018-04-26 9:55AM EDT | 1,382.50 | 30.16 | 17.85 | 19.15 | 0.00 | - | 12 | 12 | 50.51% |
| AMZN180511P01385000 | 2018-04-16 3:58PM EDT | 1,385.00 | 35.01 | 18.45 | 19.60 | 0.00 | - | 1 | 6 | 50.34% |
| AMZN180511P01387500 | 2018-04-26 9:42AM EDT | 1,387.50 | 18.98 | 19.20 | 20.40 | -12.42 | -39.55% | 1 | 14 | 50.56% |
| AMZN180511P01390000 | 2018-04-25 9:39AM EDT | 1,390.00 | 39.91 | 19.85 | 21.00 | 0.00 | - | 6 | 80 | 50.53% |
| AMZN180511P01395000 | 2018-04-26 9:39AM EDT | 1,395.00 | 21.02 | 20.75 | 21.95 | -12.73 | -37.72% | 2 | 23 | 50.18% |
| AMZN180511P01397500 | 2018-04-20 12:41PM EDT | 1,397.50 | 17.50 | 21.40 | 22.65 | 0.00 | - | 1 | 34 | 50.22% |
| AMZN180511P01400000 | 2018-04-26 9:39AM EDT | 1,400.00 | 22.31 | 22.50 | 23.65 | -11.94 | -34.86% | 3 | 218 | 50.56% |
| AMZN180511P01402500 | 2018-04-25 9:38AM EDT | 1,402.50 | 44.14 | 22.90 | 24.15 | 0.00 | - | 2 | 16 | 50.36% |
| AMZN180511P01405000 | 2018-04-25 2:25PM EDT | 1,405.00 | 37.75 | 23.50 | 24.70 | 0.00 | - | 12 | 35 | 50.21% |
| AMZN180511P01407500 | 2018-04-23 11:35AM EDT | 1,407.50 | 15.61 | 24.40 | 25.55 | 0.00 | - | 5 | 18 | 50.34% |
| AMZN180511P01410000 | 2018-04-25 3:28PM EDT | 1,410.00 | 34.71 | 25.05 | 26.20 | 0.00 | - | 9 | 31 | 50.26% |
| AMZN180511P01412500 | 2018-04-25 2:01PM EDT | 1,412.50 | 39.50 | 25.75 | 26.90 | 0.00 | - | 3 | 11 | 50.22% |
| AMZN180511P01415000 | 2018-04-24 9:56AM EDT | 1,415.00 | 20.41 | 26.50 | 27.70 | 0.00 | - | 10 | 68 | 50.25% |
| AMZN180511P01417500 | 2018-04-24 1:23PM EDT | 1,417.50 | 42.00 | 27.45 | 28.50 | 0.00 | - | 6 | 7 | 50.28% |
| AMZN180511P01420000 | 2018-04-25 2:55PM EDT | 1,420.00 | 38.00 | 28.25 | 29.45 | 0.00 | - | 12 | 43 | 50.43% |
| AMZN180511P01422500 | 2018-04-25 3:26PM EDT | 1,422.50 | 40.00 | 29.15 | 30.25 | 0.00 | - | 1 | 36 | 50.42% |
| AMZN180511P01425000 | 2018-04-26 9:46AM EDT | 1,425.00 | 30.00 | 29.80 | 31.05 | -10.40 | -25.74% | 1 | 82 | 50.40% |
| AMZN180511P01427500 | 2018-04-19 2:22PM EDT | 1,427.50 | 20.35 | 30.45 | 31.85 | 0.00 | - | 30 | 45 | 50.37% |
| AMZN180511P01430000 | 2018-04-25 3:59PM EDT | 1,430.00 | 42.70 | 30.95 | 32.35 | 0.00 | - | 14 | 154 | 50.05% |
| AMZN180511P01432500 | 2018-04-18 9:42AM EDT | 1,432.50 | 25.48 | 25.60 | 26.45 | 0.00 | - | 2 | 101 | 43.87% |
| AMZN180511P01435000 | 2018-04-25 3:42PM EDT | 1,435.00 | 47.31 | 33.05 | 34.45 | 0.00 | - | 8 | 73 | 50.37% |
| AMZN180511P01437500 | 2018-04-25 3:42PM EDT | 1,437.50 | 48.39 | 33.95 | 35.40 | 0.00 | - | 6 | 28 | 50.42% |
| AMZN180511P01440000 | 2018-04-26 9:42AM EDT | 1,440.00 | 35.50 | 35.15 | 36.65 | -12.04 | -25.33% | 1 | 29 | 50.05% |
| AMZN180511P01442500 | 2018-04-24 10:44AM EDT | 1,442.50 | 38.05 | 35.75 | 37.35 | 0.00 | - | 1 | 6 | 50.51% |
| AMZN180511P01445000 | 2018-04-25 2:11PM EDT | 1,445.00 | 54.95 | 36.90 | 38.40 | 0.00 | - | 21 | 71 | 50.60% |
| AMZN180511P01447500 | 2018-04-24 3:46PM EDT | 1,447.50 | 58.33 | 37.90 | 39.50 | 0.00 | - | 4 | 21 | 50.03% |
| AMZN180511P01450000 | 2018-04-26 9:30AM EDT | 1,450.00 | 41.16 | 38.65 | 40.45 | -10.90 | -20.94% | 5 | 110 | 50.70% |
| AMZN180511P01452500 | 2018-04-24 11:37AM EDT | 1,452.50 | 44.90 | 40.25 | 41.70 | 0.00 | - | 2 | 8 | 50.30% |
| AMZN180511P01455000 | 2018-04-25 2:49PM EDT | 1,455.00 | 56.00 | 41.20 | 42.85 | 0.00 | - | 8 | 29 | 50.34% |
| AMZN180511P01457500 | 2018-04-25 3:41PM EDT | 1,457.50 | 57.42 | 41.80 | 43.70 | 0.00 | - | 28 | 61 | 50.09% |
| AMZN180511P01460000 | 2018-04-25 3:41PM EDT | 1,460.00 | 58.62 | 42.75 | 44.65 | 0.00 | - | 79 | 67 | 50.02% |
| AMZN180511P01462500 | 2018-04-25 2:10PM EDT | 1,462.50 | 63.80 | 44.65 | 46.35 | 0.00 | - | 7 | 6 | 50.64% |
| AMZN180511P01465000 | 2018-04-24 11:34AM EDT | 1,465.00 | 49.82 | 45.10 | 46.90 | 0.00 | - | 4 | 13 | 50.17% |
| AMZN180511P01467500 | 2018-04-03 3:57PM EDT | 1,467.50 | 120.10 | 46.20 | 48.10 | 0.00 | - | 15 | 15 | 50.22% |
| AMZN180511P01470000 | 2018-04-25 2:29PM EDT | 1,470.00 | 68.29 | 47.95 | 49.75 | 0.00 | - | 1 | 155 | 50.71% |
| AMZN180511P01472500 | 2018-04-26 9:55AM EDT | 1,472.50 | 64.84 | 48.45 | 50.35 | 0.00 | - | 16 | 16 | 50.25% |
| AMZN180511P01475000 | 2018-04-24 3:59PM EDT | 1,475.00 | 68.26 | 49.55 | 51.55 | 0.00 | - | 31 | 56 | 50.26% |
| AMZN180511P01477500 | 2018-04-26 9:55AM EDT | 1,477.50 | 69.90 | 50.65 | 52.70 | 0.00 | - | 4 | 1 | 50.24% |
| AMZN180511P01480000 | 2018-04-26 9:37AM EDT | 1,480.00 | 55.31 | 51.70 | 53.90 | -18.34 | -24.90% | 5 | 62 | 50.21% |
| AMZN180511P01485000 | 2018-04-26 9:35AM EDT | 1,485.00 | 55.00 | 54.25 | 56.35 | -38.26 | -41.03% | 10 | 22 | 50.31% |
| AMZN180511P01487500 | 2018-04-23 10:36AM EDT | 1,487.50 | 44.04 | 55.80 | 57.85 | 0.00 | - | 1 | 1 | 50.56% |
| AMZN180511P01490000 | 2018-04-25 3:40PM EDT | 1,490.00 | 73.26 | 57.15 | 59.15 | 0.00 | - | 14 | 70 | 50.64% |
| AMZN180511P01492500 | 2018-04-26 9:55AM EDT | 1,492.50 | 60.60 | 58.30 | 60.45 | 0.00 | - | 4 | 1 | 50.62% |
| AMZN180511P01495000 | 2018-04-24 10:40AM EDT | 1,495.00 | 62.40 | 59.70 | 61.70 | 0.00 | - | 2 | 51 | 50.67% |
| AMZN180511P01497500 | 2018-04-26 9:55AM EDT | 1,497.50 | 43.66 | 60.60 | 62.80 | 0.00 | - | 14 | 14 | 50.45% |
| AMZN180511P01500000 | 2018-04-24 3:09PM EDT | 1,500.00 | 78.65 | 61.65 | 63.90 | 0.00 | - | 6 | 167 | 50.28% |
| AMZN180511P01502500 | 2018-04-20 11:53PM EDT | 1,502.50 | 50.95 | 49.70 | 51.35 | 0.00 | - | 6 | 1 | 40.11% |
| AMZN180511P01505000 | 2018-04-26 9:55AM EDT | 1,505.00 | 54.00 | 65.05 | 67.15 | 0.00 | - | 2 | 1 | 50.83% |
| AMZN180511P01507500 | 2018-04-20 11:53PM EDT | 1,507.50 | 39.76 | 51.90 | 53.55 | 0.00 | - | 30 | 30 | 39.75% |
| AMZN180511P01510000 | 2018-04-25 2:23PM EDT | 1,510.00 | 93.03 | 67.25 | 69.55 | 0.00 | - | 3 | 97 | 50.51% |
| AMZN180511P01512500 | 2018-04-20 11:53PM EDT | 1,512.50 | 45.00 | 54.10 | 55.80 | 0.00 | - | 1 | 1 | 39.36% |
| AMZN180511P01515000 | 2018-04-26 9:55AM EDT | 1,515.00 | 92.40 | 70.60 | 72.70 | 0.00 | - | 36 | 15 | 50.91% |
| AMZN180511P01517500 | 2018-04-24 10:21AM EDT | 1,517.50 | 68.16 | 71.40 | 73.80 | 0.00 | - | 1 | 4 | 50.55% |
| AMZN180511P01520000 | 2018-04-24 3:24PM EDT | 1,520.00 | 91.79 | 72.95 | 75.35 | 0.00 | - | 62 | 75 | 50.65% |
| AMZN180511P01522500 | 2018-04-24 10:24AM EDT | 1,522.50 | 75.00 | 74.25 | 76.75 | 0.00 | - | 1 | 10 | 50.59% |
| AMZN180511P01525000 | 2018-04-24 2:27PM EDT | 1,525.00 | 98.78 | 75.85 | 78.20 | 0.00 | - | 6 | 8 | 50.65% |
| AMZN180511P01527500 | 2018-04-23 1:42PM EDT | 1,527.50 | 59.00 | 77.40 | 79.80 | 0.00 | - | 10 | 10 | 50.74% |
| AMZN180511P01530000 | 2018-04-24 1:29PM EDT | 1,530.00 | 101.95 | 79.00 | 81.10 | 0.00 | - | 4 | 39 | 50.72% |
| AMZN180511P01532500 | 2018-04-24 3:13PM EDT | 1,532.50 | 97.85 | 80.45 | 82.80 | 0.00 | - | 2 | 2 | 50.79% |
| AMZN180511P01535000 | 2018-04-24 12:43PM EDT | 1,535.00 | 103.00 | 82.10 | 84.40 | 0.00 | - | 1 | 4 | 50.88% |
| AMZN180511P01537500 | 2018-04-20 11:53PM EDT | 1,537.50 | 67.24 | 66.15 | 68.00 | 0.00 | - | 5 | 0 | 37.16% |
| AMZN180511P01540000 | 2018-04-24 3:59PM EDT | 1,540.00 | 107.39 | 85.65 | 87.60 | 0.00 | - | 2 | 36 | 51.14% |
| AMZN180511P01542500 | 2018-04-20 11:53PM EDT | 1,542.50 | 69.95 | 68.75 | 70.50 | 0.00 | - | 11 | 0 | 36.55% |
| AMZN180511P01545000 | 2018-04-23 10:27AM EDT | 1,545.00 | 67.26 | 88.15 | 90.55 | 0.00 | - | 58 | 14 | 50.83% |
| AMZN180511P01547500 | 2018-04-20 11:53PM EDT | 1,547.50 | 73.50 | 71.40 | 73.15 | 0.00 | - | 16 | 4 | 35.98% |
| AMZN180511P01550000 | 2018-04-26 9:45AM EDT | 1,550.00 | 91.43 | 92.30 | 94.15 | -34.43 | -27.36% | 1 | 40 | 51.40% |
| AMZN180511P01552500 | 2018-04-20 11:53PM EDT | 1,552.50 | 75.40 | 74.10 | 75.90 | 0.00 | - | 1 | 36 | 35.41% |
| AMZN180511P01555000 | 2018-04-20 11:53PM EDT | 1,555.00 | 71.50 | 75.50 | 77.25 | 0.00 | - | 13 | 44 | 35.07% |
| AMZN180511P01557500 | 2018-04-26 9:55AM EDT | 1,557.50 | 101.95 | 97.30 | 99.20 | 0.00 | - | 3 | 1 | 51.54% |
| AMZN180511P01560000 | 2018-04-23 1:52PM EDT | 1,560.00 | 76.67 | 97.90 | 101.65 | 0.00 | - | 1 | 15 | 51.44% |
| AMZN180511P01562500 | 2018-04-24 9:53AM EDT | 1,562.50 | 80.60 | 98.30 | 102.55 | 0.00 | - | 1 | 2 | 50.59% |
| AMZN180511P01570000 | 2018-04-20 3:06PM EDT | 1,570.00 | 88.10 | 84.00 | 85.90 | +7.85 | +9.78% | 5 | 22 | 32.99% |
| AMZN180511P01580000 | 2018-04-24 10:10AM EDT | 1,580.00 | 92.70 | 111.75 | 114.95 | 0.00 | - | 1 | 35 | 51.38% |
| AMZN180511P01590000 | 2018-04-19 10:01AM EDT | 1,590.00 | 75.88 | 96.25 | 98.15 | 0.00 | - | 14 | 18 | 29.05% |
| AMZN180511P01600000 | 2018-04-24 2:33PM EDT | 1,600.00 | 157.72 | 127.80 | 130.20 | 0.00 | - | 5 | 11 | 52.47% |
| AMZN180511P01620000 | 2018-04-20 11:53PM EDT | 1,620.00 | 103.75 | 116.55 | 120.90 | 0.00 | - | 1 | 1 | 21.55% |
| AMZN180511P01630000 | 2018-04-20 11:53PM EDT | 1,630.00 | 109.75 | 123.80 | 128.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180511P01640000 | 2018-04-04 4:28PM EDT | 1,640.00 | 266.15 | 233.30 | 236.05 | 0.00 | - | 33 | 33 | 118.54% |
| AMZN180511P01650000 | 2018-04-26 9:55AM EDT | 1,650.00 | 132.26 | 169.05 | 173.85 | 0.00 | - | 1 | 1 | 56.10% |
| AMZN180511P01660000 | 2018-04-24 10:49AM EDT | 1,660.00 | 178.42 | 177.45 | 182.45 | 0.00 | - | 3 | 3 | 56.50% |
| AMZN180511P01680000 | 2018-04-20 11:53PM EDT | 1,680.00 | 144.98 | 162.85 | 167.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511P01690000 | 2018-04-06 11:45PM EDT | 1,690.00 | 241.35 | 281.50 | 291.50 | 0.00 | - | 5 | 5 | 132.41% |
| AMZN180511P01700000 | 2018-04-24 9:34AM EDT | 1,700.00 | 183.60 | 213.95 | 218.95 | 0.00 | - | 1 | 1 | 59.95% |
