U.S. Markets open in 4 hrs 47 mins
S&P Futures
2,478.00
+4.75 (+0.19%)Dow Futures
21,679.00
+33.00 (+0.15%)
CallsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170728C00750000 | 2017-06-19 9:33AM EDT | 750.00 | 250.45 | 244.00 | 248.50 | 23.85 | 10.53% | 3 | 1 | 0.00% |
| AMZN170728C00760000 | 2017-07-24 1:55PM EDT | 760.00 | 278.06 | 290.80 | 293.70 | 0.00 | - | 2 | 1 | 209.77% |
| AMZN170728C00780000 | 2017-06-16 11:47PM EDT | 780.00 | 207.65 | 207.85 | 212.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170728C00800000 | 2017-07-24 1:15PM EDT | 800.00 | 238.30 | 250.70 | 253.90 | 0.00 | - | 9 | 7 | 186.33% |
| AMZN170728C00810000 | 2017-06-16 11:47PM EDT | 810.00 | 153.59 | 178.55 | 182.95 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN170728C00830000 | 2017-07-20 12:21PM EDT | 830.00 | 201.83 | 193.45 | 197.60 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN170728C00840000 | 2017-07-24 11:35AM EDT | 840.00 | 192.80 | 210.80 | 214.10 | 0.00 | - | 1 | 4 | 161.96% |
| AMZN170728C00850000 | 2017-07-24 11:58AM EDT | 850.00 | 184.34 | 200.80 | 204.00 | 0.00 | - | 3 | 7 | 152.64% |
| AMZN170728C00855000 | 2017-07-17 10:57AM EDT | 855.00 | 155.00 | 168.50 | 172.65 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN170728C00860000 | 2017-07-12 10:38AM EDT | 860.00 | 144.00 | 140.50 | 144.30 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN170728C00870000 | 2017-07-12 3:58PM EDT | 870.00 | 138.00 | 130.70 | 134.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN170728C00880000 | 2017-06-29 1:57PM EDT | 880.00 | 96.80 | 93.20 | 97.05 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN170728C00890000 | 2017-07-11 10:19AM EDT | 890.00 | 107.86 | 111.25 | 115.00 | 0.00 | - | 6 | 3 | 0.00% |
| AMZN170728C00897500 | 2017-07-14 11:51PM EDT | 897.50 | 104.00 | 104.95 | 107.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170728C00900000 | 2017-07-26 3:55PM EDT | 900.00 | 152.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN170728C00910000 | 2017-07-24 10:38AM EDT | 910.00 | 122.15 | 141.35 | 144.50 | 0.00 | - | 1 | 108 | 79.49% |
| AMZN170728C00915000 | 2017-07-21 11:57PM EDT | 915.00 | 109.23 | 108.90 | 113.00 | 0.00 | - | 7 | 7 | 0.00% |
| AMZN170728C00920000 | 2017-07-25 11:00AM EDT | 920.00 | 115.42 | 132.00 | 134.35 | 0.00 | - | 1 | 67 | 85.64% |
| AMZN170728C00925000 | 2017-07-21 11:57PM EDT | 925.00 | 99.44 | 99.10 | 103.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170728C00930000 | 2017-07-26 9:40AM EDT | 930.00 | 119.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170728C00935000 | 2017-07-24 9:30AM EDT | 935.00 | 94.35 | 116.10 | 119.85 | 0.00 | - | 5 | 12 | 69.04% |
| AMZN170728C00937500 | 2017-07-19 3:58PM EDT | 937.50 | 90.45 | 87.05 | 91.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN170728C00940000 | 2017-07-26 3:48PM EDT | 940.00 | 111.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN170728C00942500 | 2017-07-24 10:22AM EDT | 942.50 | 91.50 | 108.65 | 112.30 | 0.00 | - | 1 | 2 | 64.94% |
| AMZN170728C00945000 | 2017-07-26 2:57PM EDT | 945.00 | 105.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170728C00947500 | 2017-07-12 11:53AM EDT | 947.50 | 64.76 | 58.90 | 61.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170728C00950000 | 2017-07-26 1:20PM EDT | 950.00 | 100.53 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMZN170728C00952500 | 2017-07-26 2:57PM EDT | 952.50 | 97.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170728C00955000 | 2017-07-26 2:57PM EDT | 955.00 | 95.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN170728C00957500 | 2017-07-26 10:05AM EDT | 957.50 | 94.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN170728C00960000 | 2017-07-26 11:43AM EDT | 960.00 | 90.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN170728C00962500 | 2017-07-24 11:33AM EDT | 962.50 | 71.07 | 89.00 | 92.70 | 0.00 | - | 1 | 10 | 64.26% |
| AMZN170728C00965000 | 2017-07-26 2:33PM EDT | 965.00 | 83.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170728C00967500 | 2017-07-25 2:10PM EDT | 967.50 | 75.69 | 85.15 | 87.45 | 0.00 | - | 13 | 24 | 68.29% |
| AMZN170728C00970000 | 2017-07-26 3:16PM EDT | 970.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN170728C00972500 | 2017-07-26 10:35AM EDT | 972.50 | 80.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN170728C00975000 | 2017-07-26 3:52PM EDT | 975.00 | 77.95 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AMZN170728C00977500 | 2017-07-26 3:45PM EDT | 977.50 | 74.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN170728C00980000 | 2017-07-26 1:05PM EDT | 980.00 | 71.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN170728C00982500 | 2017-07-26 3:58PM EDT | 982.50 | 72.01 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| AMZN170728C00985000 | 2017-07-26 12:40PM EDT | 985.00 | 66.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170728C00987500 | 2017-07-26 10:31AM EDT | 987.50 | 65.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170728C00990000 | 2017-07-26 3:42PM EDT | 990.00 | 63.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN170728C00992500 | 2017-07-26 12:12PM EDT | 992.50 | 61.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN170728C00995000 | 2017-07-26 3:52PM EDT | 995.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN170728C00997500 | 2017-07-26 3:58PM EDT | 997.50 | 57.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170728C01000000 | 2017-07-26 3:59PM EDT | 1,000.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| AMZN170728C01002500 | 2017-07-26 11:22AM EDT | 1,002.50 | 52.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN170728C01005000 | 2017-07-26 3:49PM EDT | 1,005.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN170728C01007500 | 2017-07-26 3:54PM EDT | 1,007.50 | 49.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN170728C01010000 | 2017-07-26 3:53PM EDT | 1,010.00 | 46.84 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| AMZN170728C01012500 | 2017-07-26 2:31PM EDT | 1,012.50 | 42.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN170728C01015000 | 2017-07-26 3:31PM EDT | 1,015.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AMZN170728C01017500 | 2017-07-26 3:57PM EDT | 1,017.50 | 41.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN170728C01020000 | 2017-07-26 3:56PM EDT | 1,020.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
| AMZN170728C01022500 | 2017-07-26 3:59PM EDT | 1,022.50 | 38.50 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| AMZN170728C01025000 | 2017-07-26 3:58PM EDT | 1,025.00 | 36.83 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| AMZN170728C01027500 | 2017-07-26 3:20PM EDT | 1,027.50 | 34.98 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| AMZN170728C01030000 | 2017-07-26 3:59PM EDT | 1,030.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1,321 | 0 | 0.00% |
| AMZN170728C01032500 | 2017-07-26 3:51PM EDT | 1,032.50 | 31.03 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
| AMZN170728C01035000 | 2017-07-26 3:59PM EDT | 1,035.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| AMZN170728C01037500 | 2017-07-26 3:56PM EDT | 1,037.50 | 28.85 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| AMZN170728C01040000 | 2017-07-26 3:59PM EDT | 1,040.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 0.00% |
| AMZN170728C01042500 | 2017-07-26 3:58PM EDT | 1,042.50 | 26.11 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| AMZN170728C01045000 | 2017-07-26 3:58PM EDT | 1,045.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| AMZN170728C01047500 | 2017-07-26 3:49PM EDT | 1,047.50 | 22.82 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 0.00% |
| AMZN170728C01050000 | 2017-07-26 3:59PM EDT | 1,050.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1,995 | 0 | 0.00% |
| AMZN170728C01052500 | 2017-07-26 3:59PM EDT | 1,052.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 0.00% |
| AMZN170728C01055000 | 2017-07-26 3:59PM EDT | 1,055.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 0.78% |
| AMZN170728C01057500 | 2017-07-26 3:57PM EDT | 1,057.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 1.56% |
| AMZN170728C01060000 | 2017-07-26 3:59PM EDT | 1,060.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 1.56% |
| AMZN170728C01062500 | 2017-07-26 3:51PM EDT | 1,062.50 | 15.38 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| AMZN170728C01065000 | 2017-07-26 3:59PM EDT | 1,065.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 3.13% |
| AMZN170728C01067500 | 2017-07-26 3:58PM EDT | 1,067.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| AMZN170728C01070000 | 2017-07-26 3:57PM EDT | 1,070.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 6.25% |
| AMZN170728C01072500 | 2017-07-26 3:57PM EDT | 1,072.50 | 12.14 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| AMZN170728C01075000 | 2017-07-26 3:59PM EDT | 1,075.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| AMZN170728C01077500 | 2017-07-26 3:55PM EDT | 1,077.50 | 9.91 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| AMZN170728C01080000 | 2017-07-26 3:59PM EDT | 1,080.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 6.25% |
| AMZN170728C01082500 | 2017-07-26 3:57PM EDT | 1,082.50 | 8.13 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| AMZN170728C01085000 | 2017-07-26 3:57PM EDT | 1,085.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| AMZN170728C01087500 | 2017-07-26 3:36PM EDT | 1,087.50 | 7.09 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| AMZN170728C01090000 | 2017-07-26 3:59PM EDT | 1,090.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| AMZN170728C01092500 | 2017-07-26 3:54PM EDT | 1,092.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| AMZN170728C01095000 | 2017-07-26 3:59PM EDT | 1,095.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| AMZN170728C01097500 | 2017-07-26 2:55PM EDT | 1,097.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| AMZN170728C01100000 | 2017-07-26 3:59PM EDT | 1,100.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1,493 | 0 | 12.50% |
| AMZN170728C01102500 | 2017-07-26 3:53PM EDT | 1,102.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| AMZN170728C01105000 | 2017-07-26 3:59PM EDT | 1,105.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| AMZN170728C01107500 | 2017-07-26 3:15PM EDT | 1,107.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN170728C01110000 | 2017-07-26 3:59PM EDT | 1,110.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| AMZN170728C01112500 | 2017-07-26 3:57PM EDT | 1,112.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| AMZN170728C01115000 | 2017-07-26 3:48PM EDT | 1,115.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMZN170728C01117500 | 2017-07-26 3:04PM EDT | 1,117.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN170728C01120000 | 2017-07-26 3:54PM EDT | 1,120.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 12.50% |
| AMZN170728C01122500 | 2017-07-26 3:27PM EDT | 1,122.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| AMZN170728C01125000 | 2017-07-26 3:37PM EDT | 1,125.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| AMZN170728C01127500 | 2017-07-26 3:57PM EDT | 1,127.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMZN170728C01130000 | 2017-07-26 3:35PM EDT | 1,130.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| AMZN170728C01132500 | 2017-07-26 2:51PM EDT | 1,132.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMZN170728C01135000 | 2017-07-26 3:36PM EDT | 1,135.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMZN170728C01137500 | 2017-07-26 9:48AM EDT | 1,137.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AMZN170728C01140000 | 2017-07-26 3:57PM EDT | 1,140.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| AMZN170728C01142500 | 2017-07-26 1:43PM EDT | 1,142.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMZN170728C01145000 | 2017-07-26 2:54PM EDT | 1,145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| AMZN170728C01147500 | 2017-07-26 3:26PM EDT | 1,147.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| AMZN170728C01150000 | 2017-07-26 3:36PM EDT | 1,150.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 25.00% |
| AMZN170728C01152500 | 2017-07-26 3:14PM EDT | 1,152.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMZN170728C01155000 | 2017-07-26 3:04PM EDT | 1,155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| AMZN170728C01157500 | 2017-07-26 1:50PM EDT | 1,157.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| AMZN170728C01160000 | 2017-07-26 2:05PM EDT | 1,160.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 25.00% |
| AMZN170728C01162500 | 2017-07-26 1:09PM EDT | 1,162.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN170728C01165000 | 2017-07-26 12:39PM EDT | 1,165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMZN170728C01167500 | 2017-07-26 3:22PM EDT | 1,167.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN170728C01170000 | 2017-07-26 2:09PM EDT | 1,170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| AMZN170728C01172500 | 2017-07-25 3:05PM EDT | 1,172.50 | 0.54 | 0.11 | 1.07 | 0.00 | - | 22 | 102 | 74.51% |
| AMZN170728C01175000 | 2017-07-26 3:55PM EDT | 1,175.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMZN170728C01177500 | 2017-07-25 12:49PM EDT | 1,177.50 | 0.41 | 0.00 | 1.16 | 0.00 | - | 37 | 28 | 76.71% |
| AMZN170728C01180000 | 2017-07-26 3:23PM EDT | 1,180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMZN170728C01182500 | 2017-07-27 4:19AM EDT | 1,182.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMZN170728C01185000 | 2017-07-27 4:19AM EDT | 1,185.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN170728C01190000 | 2017-07-26 10:42AM EDT | 1,190.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN170728C01200000 | 2017-07-26 3:51PM EDT | 1,200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| AMZN170728C01210000 | 2017-07-26 10:18AM EDT | 1,210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AMZN170728C01220000 | 2017-07-25 10:10AM EDT | 1,220.00 | 0.22 | 0.00 | 0.23 | 0.00 | - | 2 | 282 | 78.32% |
| AMZN170728C01230000 | 2017-07-27 4:19AM EDT | 1,230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| AMZN170728C01240000 | 2017-07-27 4:19AM EDT | 1,240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN170728C01250000 | 2017-07-26 3:59PM EDT | 1,250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| AMZN170728C01260000 | 2017-07-24 9:30AM EDT | 1,260.00 | 0.21 | 0.00 | 0.51 | 0.00 | - | 21 | 41 | 102.15% |
| AMZN170728C01290000 | 2017-07-26 10:13AM EDT | 1,290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMZN170728C01300000 | 2017-07-21 11:57PM EDT | 1,300.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 50 | 1 | 107.42% |
| AMZN170728C01310000 | 2017-07-21 11:57PM EDT | 1,310.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 109.38% |
| AMZN170728C01320000 | 2017-07-21 11:57PM EDT | 1,320.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 53 | 112.70% |
| AMZN170728C01330000 | 2017-07-21 11:57PM EDT | 1,330.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 115.43% |
| AMZN170728C01340000 | 2017-07-21 11:57PM EDT | 1,340.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 4 | 4 | 118.75% |
| AMZN170728C01350000 | 2017-07-26 10:37AM EDT | 1,350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
PutsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170728P00740000 | 2017-07-21 3:58PM EDT | 740.00 | 0.01 | 0.00 | 0.05 | -0.35 | -97.22% | 5 | 6 | 153.13% |
| AMZN170728P00750000 | 2017-07-21 10:10AM EDT | 750.00 | 0.10 | 0.00 | 0.08 | 0.06 | 150.00% | 1 | 15 | 153.13% |
| AMZN170728P00760000 | 2017-07-07 11:52PM EDT | 760.00 | 1.21 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 209.08% |
| AMZN170728P00780000 | 2017-07-27 4:20AM EDT | 780.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 5 | 145.70% |
| AMZN170728P00790000 | 2017-06-16 11:49PM EDT | 790.00 | 1.62 | 0.00 | 2.51 | 0.00 | - | 1 | 2 | 197.80% |
| AMZN170728P00800000 | 2017-07-24 3:15PM EDT | 800.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 47 | 112.50% |
| AMZN170728P00810000 | 2017-07-19 12:45PM EDT | 810.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 128.13% |
| AMZN170728P00820000 | 2017-07-13 10:16AM EDT | 820.00 | 0.42 | 0.00 | 0.76 | 0.00 | - | 10 | 101 | 147.36% |
| AMZN170728P00830000 | 2017-07-26 3:09PM EDT | 830.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN170728P00840000 | 2017-07-20 3:51PM EDT | 840.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 1 | 61 | 112.50% |
| AMZN170728P00850000 | 2017-07-26 9:43AM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN170728P00857500 | 2017-07-19 12:18PM EDT | 857.50 | 0.21 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 114.84% |
| AMZN170728P00860000 | 2017-07-25 10:00AM EDT | 860.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 117 | 89.84% |
| AMZN170728P00870000 | 2017-07-25 9:33AM EDT | 870.00 | 1.10 | 0.00 | 0.22 | 0.00 | - | 1 | 95 | 99.80% |
| AMZN170728P00872500 | 2017-07-21 11:58PM EDT | 872.50 | 0.69 | 0.00 | 1.13 | 0.00 | - | 12 | 12 | 121.19% |
| AMZN170728P00875000 | 2017-07-17 9:35AM EDT | 875.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 96.09% |
| AMZN170728P00877500 | 2017-07-14 11:52PM EDT | 877.50 | 1.00 | 0.78 | 1.27 | 0.00 | - | 2 | 0 | 129.64% |
| AMZN170728P00880000 | 2017-07-26 3:59PM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN170728P00882500 | 2017-07-18 12:17PM EDT | 882.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 96.48% |
| AMZN170728P00885000 | 2017-07-17 9:35AM EDT | 885.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 95.02% |
| AMZN170728P00887500 | 2017-07-25 9:53AM EDT | 887.50 | 0.08 | 0.00 | 0.57 | 0.00 | - | 10 | 39 | 101.37% |
| AMZN170728P00890000 | 2017-07-26 3:10PM EDT | 890.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AMZN170728P00892500 | 2017-07-21 11:58PM EDT | 892.50 | 1.04 | 0.00 | 0.38 | 0.00 | - | 13 | 13 | 93.55% |
| AMZN170728P00895000 | 2017-07-26 12:44PM EDT | 895.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMZN170728P00897500 | 2017-07-21 11:58PM EDT | 897.50 | 0.25 | 0.00 | 0.29 | -0.69 | -61.61% | 4 | 37 | 87.79% |
| AMZN170728P00900000 | 2017-07-26 3:28PM EDT | 900.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| AMZN170728P00902500 | 2017-07-21 11:58PM EDT | 902.50 | 1.29 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 89.55% |
| AMZN170728P00905000 | 2017-07-20 3:35PM EDT | 905.00 | 0.38 | 0.00 | 0.39 | 0.00 | - | 10 | 20 | 86.72% |
| AMZN170728P00907500 | 2017-07-21 11:58PM EDT | 907.50 | 0.30 | 0.06 | 0.40 | 0.00 | - | 7 | 2 | 87.21% |
| AMZN170728P00910000 | 2017-07-26 3:52PM EDT | 910.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| AMZN170728P00912500 | 2017-07-21 11:58PM EDT | 912.50 | 1.75 | 0.00 | 0.48 | 0.00 | - | 5 | 5 | 84.77% |
| AMZN170728P00915000 | 2017-07-24 1:46PM EDT | 915.00 | 0.15 | 0.02 | 0.72 | 0.00 | - | 64 | 107 | 88.48% |
| AMZN170728P00917500 | 2017-07-26 9:49AM EDT | 917.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMZN170728P00920000 | 2017-07-26 1:34PM EDT | 920.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AMZN170728P00922500 | 2017-07-26 12:22PM EDT | 922.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN170728P00925000 | 2017-07-26 3:43PM EDT | 925.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN170728P00927500 | 2017-07-26 3:59PM EDT | 927.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN170728P00930000 | 2017-07-26 3:38PM EDT | 930.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| AMZN170728P00932500 | 2017-07-26 10:46AM EDT | 932.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN170728P00935000 | 2017-07-26 3:34PM EDT | 935.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN170728P00937500 | 2017-07-26 3:24PM EDT | 937.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMZN170728P00940000 | 2017-07-26 3:36PM EDT | 940.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 25.00% |
| AMZN170728P00942500 | 2017-07-26 10:46AM EDT | 942.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AMZN170728P00945000 | 2017-07-26 2:01PM EDT | 945.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| AMZN170728P00947500 | 2017-07-26 3:24PM EDT | 947.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN170728P00950000 | 2017-07-26 3:52PM EDT | 950.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 25.00% |
| AMZN170728P00952500 | 2017-07-26 2:55PM EDT | 952.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| AMZN170728P00955000 | 2017-07-26 3:23PM EDT | 955.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 25.00% |
| AMZN170728P00957500 | 2017-07-26 3:13PM EDT | 957.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AMZN170728P00960000 | 2017-07-26 3:52PM EDT | 960.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 25.00% |
| AMZN170728P00962500 | 2017-07-26 3:01PM EDT | 962.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN170728P00965000 | 2017-07-26 3:55PM EDT | 965.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| AMZN170728P00967500 | 2017-07-26 3:52PM EDT | 967.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| AMZN170728P00970000 | 2017-07-26 3:54PM EDT | 970.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 25.00% |
| AMZN170728P00972500 | 2017-07-26 3:49PM EDT | 972.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AMZN170728P00975000 | 2017-07-26 3:57PM EDT | 975.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| AMZN170728P00977500 | 2017-07-26 3:55PM EDT | 977.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| AMZN170728P00980000 | 2017-07-26 3:59PM EDT | 980.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 25.00% |
| AMZN170728P00982500 | 2017-07-26 3:56PM EDT | 982.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| AMZN170728P00985000 | 2017-07-26 3:59PM EDT | 985.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| AMZN170728P00987500 | 2017-07-26 3:56PM EDT | 987.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| AMZN170728P00990000 | 2017-07-26 3:59PM EDT | 990.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,720 | 0 | 12.50% |
| AMZN170728P00992500 | 2017-07-26 3:44PM EDT | 992.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| AMZN170728P00995000 | 2017-07-26 3:59PM EDT | 995.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| AMZN170728P00997500 | 2017-07-26 3:35PM EDT | 997.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| AMZN170728P01000000 | 2017-07-26 3:59PM EDT | 1,000.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 12.50% |
| AMZN170728P01002500 | 2017-07-26 3:58PM EDT | 1,002.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| AMZN170728P01005000 | 2017-07-26 3:59PM EDT | 1,005.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 12.50% |
| AMZN170728P01007500 | 2017-07-26 3:44PM EDT | 1,007.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| AMZN170728P01010000 | 2017-07-26 3:59PM EDT | 1,010.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1,465 | 0 | 12.50% |
| AMZN170728P01012500 | 2017-07-26 3:59PM EDT | 1,012.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| AMZN170728P01015000 | 2017-07-26 3:59PM EDT | 1,015.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| AMZN170728P01017500 | 2017-07-26 3:38PM EDT | 1,017.50 | 7.33 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| AMZN170728P01020000 | 2017-07-26 3:58PM EDT | 1,020.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1,273 | 0 | 12.50% |
| AMZN170728P01022500 | 2017-07-26 3:38PM EDT | 1,022.50 | 8.89 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| AMZN170728P01025000 | 2017-07-26 3:58PM EDT | 1,025.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 6.25% |
| AMZN170728P01027500 | 2017-07-26 3:53PM EDT | 1,027.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| AMZN170728P01030000 | 2017-07-26 3:59PM EDT | 1,030.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 6.25% |
| AMZN170728P01032500 | 2017-07-26 3:51PM EDT | 1,032.50 | 11.97 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| AMZN170728P01035000 | 2017-07-26 3:49PM EDT | 1,035.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 6.25% |
| AMZN170728P01037500 | 2017-07-26 3:58PM EDT | 1,037.50 | 13.64 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 3.13% |
| AMZN170728P01040000 | 2017-07-26 3:57PM EDT | 1,040.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 3.13% |
| AMZN170728P01042500 | 2017-07-26 3:56PM EDT | 1,042.50 | 15.88 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| AMZN170728P01045000 | 2017-07-26 3:55PM EDT | 1,045.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 3.13% |
| AMZN170728P01047500 | 2017-07-26 3:51PM EDT | 1,047.50 | 18.72 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 1.56% |
| AMZN170728P01050000 | 2017-07-26 3:59PM EDT | 1,050.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1,206 | 0 | 0.78% |
| AMZN170728P01052500 | 2017-07-26 3:57PM EDT | 1,052.50 | 20.26 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.10% |
| AMZN170728P01055000 | 2017-07-26 3:59PM EDT | 1,055.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| AMZN170728P01057500 | 2017-07-26 3:55PM EDT | 1,057.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN170728P01060000 | 2017-07-26 3:59PM EDT | 1,060.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AMZN170728P01062500 | 2017-07-26 12:50PM EDT | 1,062.50 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170728P01065000 | 2017-07-24 11:25AM EDT | 1,065.00 | 43.16 | 26.45 | 27.95 | 0.00 | - | 1 | 2 | 65.65% |
| AMZN170728P01067500 | 2017-07-25 2:17PM EDT | 1,067.50 | 37.10 | 27.80 | 28.55 | 0.00 | - | 30 | 31 | 63.79% |
| AMZN170728P01070000 | 2017-07-26 3:33PM EDT | 1,070.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| AMZN170728P01072500 | 2017-07-27 4:20AM EDT | 1,072.50 | 45.29 | 30.35 | 32.40 | 0.00 | - | 3 | 3 | 63.75% |
| AMZN170728P01075000 | 2017-07-26 2:42PM EDT | 1,075.00 | 36.56 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMZN170728P01077500 | 2017-07-26 11:06AM EDT | 1,077.50 | 36.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN170728P01080000 | 2017-07-26 3:33PM EDT | 1,080.00 | 36.61 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| AMZN170728P01082500 | 2017-07-26 3:34PM EDT | 1,082.50 | 38.40 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| AMZN170728P01085000 | 2017-07-27 4:20AM EDT | 1,085.00 | 50.42 | 38.70 | 40.75 | 0.00 | - | 10 | 9 | 61.94% |
| AMZN170728P01087500 | 2017-07-21 11:58PM EDT | 1,087.50 | 65.30 | 64.45 | 68.25 | 0.00 | - | 1 | 1 | 148.73% |
| AMZN170728P01090000 | 2017-07-26 10:25AM EDT | 1,090.00 | 45.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170728P01092500 | 2017-07-26 12:32PM EDT | 1,092.50 | 47.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| AMZN170728P01095000 | 2017-07-26 1:46PM EDT | 1,095.00 | 49.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170728P01097500 | 2017-07-14 11:52PM EDT | 1,097.50 | 97.30 | 95.20 | 97.75 | 0.00 | - | 1 | 0 | 226.84% |
| AMZN170728P01100000 | 2017-07-26 2:20PM EDT | 1,100.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN170728P01102500 | 2017-07-27 4:20AM EDT | 1,102.50 | 71.43 | 52.45 | 55.55 | 0.00 | - | 1 | 1 | 63.15% |
| AMZN170728P01110000 | 2017-07-25 1:56PM EDT | 1,110.00 | 70.35 | 58.90 | 61.15 | 0.00 | - | 2 | 4 | 60.52% |
| AMZN170728P01115000 | 2017-07-21 11:58PM EDT | 1,115.00 | 97.65 | 90.40 | 92.25 | 0.00 | - | 1 | 1 | 171.02% |
| AMZN170728P01120000 | 2017-06-09 11:50PM EDT | 1,120.00 | 143.45 | 144.00 | 148.00 | 0.00 | - | 5 | 0 | 341.15% |
| AMZN170728P01122500 | 2017-07-21 11:58PM EDT | 1,122.50 | 100.00 | 96.75 | 100.75 | 0.00 | - | 1 | 1 | 178.53% |
| AMZN170728P01130000 | 2017-07-26 11:23AM EDT | 1,130.00 | 80.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN170728P01140000 | 2017-07-27 4:20AM EDT | 1,140.00 | 100.30 | 86.85 | 89.15 | 0.00 | - | 20 | 20 | 61.35% |
| AMZN170728P01142500 | 2017-07-27 4:20AM EDT | 1,142.50 | 106.79 | 89.30 | 91.55 | 0.00 | - | 7 | 7 | 61.60% |
| AMZN170728P01150000 | 2017-07-27 4:20AM EDT | 1,150.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170728P01157500 | 2017-07-21 11:58PM EDT | 1,157.50 | 143.10 | 131.70 | 133.80 | 0.00 | - | 1 | 0 | 208.58% |
| AMZN170728P01160000 | 2017-07-21 11:58PM EDT | 1,160.00 | 145.55 | 134.15 | 136.30 | 0.00 | - | 1 | 0 | 210.74% |
| AMZN170728P01170000 | 2017-07-27 4:20AM EDT | 1,170.00 | 127.65 | 116.40 | 118.55 | 0.00 | - | 4 | 4 | 65.33% |
| AMZN170728P01180000 | 2017-06-27 10:20AM EDT | 1,180.00 | 186.50 | 209.55 | 213.60 | 0.00 | - | 2 | 2 | 423.19% |
| AMZN170728P01230000 | 2017-07-21 11:58PM EDT | 1,230.00 | 217.50 | 203.60 | 205.85 | 0.00 | - | 1 | 0 | 266.79% |
| AMZN170728P01300000 | 2017-07-27 4:20AM EDT | 1,300.00 | 249.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170728P01350000 | 2017-07-27 4:20AM EDT | 1,350.00 | 308.75 | 295.95 | 298.15 | 0.00 | - | 6 | 3 | 160.94% |
