U.S. Markets open in 3 hrs 35 mins
S&P Futures
2,477.00
+3.00 (+0.12%)Dow Futures
21,587.00
+27.00 (+0.13%)
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 | 279.45 | 280.85 | 0.00 | - | 2 | 1 | 141.99% |
| 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 | 238.15 | 240.55 | 0.00 | - | 9 | 7 | 136.13% |
| 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 | 198.20 | 200.60 | 0.00 | - | 1 | 4 | 115.04% |
| AMZN170728C00850000 | 2017-07-24 11:58AM EDT | 850.00 | 184.34 | 188.15 | 191.65 | 0.00 | - | 3 | 7 | 75.39% |
| 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 | 2017-07-25 3:05PM EDT | 900.00 | 140.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170728C00910000 | 2017-07-24 10:38AM EDT | 910.00 | 122.15 | 128.50 | 131.75 | 0.00 | - | 1 | 108 | 65.72% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170728C00925000 | 2017-07-21 11:57PM EDT | 925.00 | 99.44 | 99.10 | 103.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170728C00930000 | 2017-07-25 2:12PM EDT | 930.00 | 113.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170728C00935000 | 2017-07-24 9:30AM EDT | 935.00 | 94.35 | 103.20 | 107.50 | 0.00 | - | 5 | 12 | 59.33% |
| AMZN170728C00937500 | 2017-07-19 3:58PM EDT | 937.50 | 90.45 | 87.05 | 91.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN170728C00940000 | 2017-07-24 3:35PM EDT | 940.00 | 102.94 | 98.80 | 102.25 | 0.00 | - | 15 | 122 | 59.81% |
| AMZN170728C00942500 | 2017-07-24 10:22AM EDT | 942.50 | 91.50 | 96.15 | 98.50 | 0.00 | - | 1 | 2 | 64.75% |
| AMZN170728C00945000 | 2017-07-25 12:50PM EDT | 945.00 | 92.63 | 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 | 2017-07-25 2:31PM EDT | 950.00 | 92.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN170728C00952500 | 2017-07-25 12:50PM EDT | 952.50 | 85.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170728C00955000 | 2017-07-25 12:50PM EDT | 955.00 | 82.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170728C00957500 | 2017-07-25 2:58PM EDT | 957.50 | 84.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170728C00960000 | 2017-07-25 3:59PM EDT | 960.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN170728C00962500 | 2017-07-24 11:33AM EDT | 962.50 | 71.07 | 76.60 | 80.45 | 0.00 | - | 1 | 10 | 53.61% |
| AMZN170728C00965000 | 2017-07-25 3:50PM EDT | 965.00 | 75.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN170728C00967500 | 2017-07-25 2:10PM EDT | 967.50 | 75.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN170728C00970000 | 2017-07-25 2:30PM EDT | 970.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN170728C00972500 | 2017-07-24 10:00AM EDT | 972.50 | 63.96 | 67.30 | 71.40 | 0.00 | - | 5 | 98 | 54.31% |
| AMZN170728C00975000 | 2017-07-25 2:55PM EDT | 975.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN170728C00977500 | 2017-07-21 3:42PM EDT | 977.50 | 52.59 | 51.45 | 54.60 | -5.75 | -9.86% | 1 | 70 | 0.00% |
| AMZN170728C00980000 | 2017-07-25 3:08PM EDT | 980.00 | 63.33 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN170728C00982500 | 2017-07-25 3:52PM EDT | 982.50 | 59.76 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AMZN170728C00985000 | 2017-07-25 3:49PM EDT | 985.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN170728C00987500 | 2017-07-24 3:07PM EDT | 987.50 | 57.30 | 54.75 | 56.75 | 0.00 | - | 3 | 68 | 52.38% |
| AMZN170728C00990000 | 2017-07-25 3:37PM EDT | 990.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN170728C00992500 | 2017-07-25 11:20AM EDT | 992.50 | 50.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN170728C00995000 | 2017-07-25 3:58PM EDT | 995.00 | 49.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN170728C00997500 | 2017-07-25 11:48AM EDT | 997.50 | 47.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN170728C01000000 | 2017-07-25 3:58PM EDT | 1,000.00 | 45.66 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| AMZN170728C01002500 | 2017-07-25 2:37PM EDT | 1,002.50 | 46.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN170728C01005000 | 2017-07-25 3:59PM EDT | 1,005.00 | 42.87 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AMZN170728C01007500 | 2017-07-25 2:17PM EDT | 1,007.50 | 42.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN170728C01010000 | 2017-07-25 3:50PM EDT | 1,010.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| AMZN170728C01012500 | 2017-07-25 3:33PM EDT | 1,012.50 | 37.35 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AMZN170728C01015000 | 2017-07-25 3:55PM EDT | 1,015.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AMZN170728C01017500 | 2017-07-25 3:15PM EDT | 1,017.50 | 35.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN170728C01020000 | 2017-07-25 3:55PM EDT | 1,020.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| AMZN170728C01022500 | 2017-07-25 3:51PM EDT | 1,022.50 | 31.32 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| AMZN170728C01025000 | 2017-07-25 3:59PM EDT | 1,025.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.00% |
| AMZN170728C01027500 | 2017-07-25 3:53PM EDT | 1,027.50 | 28.28 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| AMZN170728C01030000 | 2017-07-25 3:53PM EDT | 1,030.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 0.00% |
| AMZN170728C01032500 | 2017-07-25 3:56PM EDT | 1,032.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AMZN170728C01035000 | 2017-07-25 3:58PM EDT | 1,035.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.00% |
| AMZN170728C01037500 | 2017-07-25 3:49PM EDT | 1,037.50 | 23.19 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| AMZN170728C01040000 | 2017-07-25 3:59PM EDT | 1,040.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 1,199 | 0 | 0.05% |
| AMZN170728C01042500 | 2017-07-25 3:59PM EDT | 1,042.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.78% |
| AMZN170728C01045000 | 2017-07-25 3:59PM EDT | 1,045.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 1.56% |
| AMZN170728C01047500 | 2017-07-25 3:57PM EDT | 1,047.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| AMZN170728C01050000 | 2017-07-25 3:59PM EDT | 1,050.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 3.13% |
| AMZN170728C01052500 | 2017-07-25 3:46PM EDT | 1,052.50 | 16.08 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| AMZN170728C01055000 | 2017-07-25 3:51PM EDT | 1,055.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| AMZN170728C01057500 | 2017-07-25 3:22PM EDT | 1,057.50 | 14.59 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| AMZN170728C01060000 | 2017-07-25 3:58PM EDT | 1,060.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 6.25% |
| AMZN170728C01062500 | 2017-07-25 2:56PM EDT | 1,062.50 | 13.22 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AMZN170728C01065000 | 2017-07-25 3:20PM EDT | 1,065.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| AMZN170728C01067500 | 2017-07-25 3:20PM EDT | 1,067.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMZN170728C01070000 | 2017-07-25 3:59PM EDT | 1,070.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 6.25% |
| AMZN170728C01072500 | 2017-07-25 3:26PM EDT | 1,072.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AMZN170728C01075000 | 2017-07-25 3:59PM EDT | 1,075.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 6.25% |
| AMZN170728C01077500 | 2017-07-25 3:40PM EDT | 1,077.50 | 7.79 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AMZN170728C01080000 | 2017-07-25 3:58PM EDT | 1,080.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 6.25% |
| AMZN170728C01082500 | 2017-07-25 3:42PM EDT | 1,082.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| AMZN170728C01085000 | 2017-07-25 3:54PM EDT | 1,085.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| AMZN170728C01087500 | 2017-07-25 3:54PM EDT | 1,087.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| AMZN170728C01090000 | 2017-07-25 3:54PM EDT | 1,090.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| AMZN170728C01092500 | 2017-07-25 3:57PM EDT | 1,092.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| AMZN170728C01095000 | 2017-07-25 3:55PM EDT | 1,095.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| AMZN170728C01097500 | 2017-07-25 3:49PM EDT | 1,097.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| AMZN170728C01100000 | 2017-07-25 3:59PM EDT | 1,100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,631 | 0 | 12.50% |
| AMZN170728C01102500 | 2017-07-25 3:59PM EDT | 1,102.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| AMZN170728C01105000 | 2017-07-25 3:07PM EDT | 1,105.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMZN170728C01107500 | 2017-07-25 3:36PM EDT | 1,107.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMZN170728C01110000 | 2017-07-25 3:58PM EDT | 1,110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| AMZN170728C01112500 | 2017-07-25 1:37PM EDT | 1,112.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMZN170728C01115000 | 2017-07-25 1:56PM EDT | 1,115.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMZN170728C01117500 | 2017-07-25 3:32PM EDT | 1,117.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN170728C01120000 | 2017-07-25 3:27PM EDT | 1,120.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AMZN170728C01122500 | 2017-07-25 3:57PM EDT | 1,122.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN170728C01125000 | 2017-07-25 3:37PM EDT | 1,125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| AMZN170728C01127500 | 2017-07-25 1:56PM EDT | 1,127.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN170728C01130000 | 2017-07-25 3:53PM EDT | 1,130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AMZN170728C01132500 | 2017-07-25 3:46PM EDT | 1,132.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMZN170728C01135000 | 2017-07-25 1:56PM EDT | 1,135.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN170728C01137500 | 2017-07-25 3:59PM EDT | 1,137.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMZN170728C01140000 | 2017-07-25 3:56PM EDT | 1,140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 25.00% |
| AMZN170728C01142500 | 2017-07-25 1:05PM EDT | 1,142.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AMZN170728C01145000 | 2017-07-25 3:55PM EDT | 1,145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMZN170728C01147500 | 2017-07-25 10:35AM EDT | 1,147.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN170728C01150000 | 2017-07-25 3:59PM EDT | 1,150.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| AMZN170728C01152500 | 2017-07-25 10:42AM EDT | 1,152.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AMZN170728C01155000 | 2017-07-24 2:41PM EDT | 1,155.00 | 1.03 | 0.53 | 0.68 | 0.00 | - | 13 | 25 | 59.94% |
| AMZN170728C01157500 | 2017-07-25 3:05PM EDT | 1,157.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN170728C01160000 | 2017-07-25 3:29PM EDT | 1,160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| AMZN170728C01162500 | 2017-07-25 3:55PM EDT | 1,162.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMZN170728C01165000 | 2017-07-25 2:51PM EDT | 1,165.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| AMZN170728C01167500 | 2017-07-25 2:24PM EDT | 1,167.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN170728C01170000 | 2017-07-25 3:59PM EDT | 1,170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMZN170728C01172500 | 2017-07-25 3:05PM EDT | 1,172.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMZN170728C01175000 | 2017-07-25 2:27PM EDT | 1,175.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AMZN170728C01177500 | 2017-07-25 12:49PM EDT | 1,177.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AMZN170728C01180000 | 2017-07-25 2:31PM EDT | 1,180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AMZN170728C01182500 | 2017-07-26 5:33AM EDT | 1,182.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| AMZN170728C01185000 | 2017-07-26 5:33AM EDT | 1,185.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AMZN170728C01190000 | 2017-07-25 2:24PM EDT | 1,190.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMZN170728C01200000 | 2017-07-25 2:53PM EDT | 1,200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| AMZN170728C01210000 | 2017-07-25 2:57PM EDT | 1,210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AMZN170728C01220000 | 2017-07-25 10:10AM EDT | 1,220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN170728C01230000 | 2017-07-26 5:33AM EDT | 1,230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| AMZN170728C01240000 | 2017-07-26 5:33AM EDT | 1,240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN170728C01250000 | 2017-07-24 3:50PM EDT | 1,250.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 54 | 281 | 72.85% |
| AMZN170728C01260000 | 2017-07-24 9:30AM EDT | 1,260.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 21 | 41 | 81.54% |
| AMZN170728C01290000 | 2017-07-21 11:57PM EDT | 1,290.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 40 | 0 | 90.63% |
| AMZN170728C01300000 | 2017-07-21 11:57PM EDT | 1,300.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 50 | 1 | 92.38% |
| AMZN170728C01310000 | 2017-07-21 11:57PM EDT | 1,310.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 93.75% |
| AMZN170728C01320000 | 2017-07-21 11:57PM EDT | 1,320.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 53 | 96.48% |
| AMZN170728C01330000 | 2017-07-21 11:57PM EDT | 1,330.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 98.83% |
| AMZN170728C01340000 | 2017-07-21 11:57PM EDT | 1,340.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 4 | 4 | 101.37% |
| AMZN170728C01350000 | 2017-07-21 11:57PM EDT | 1,350.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 6 | 103.52% |
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 | 121.09% |
| AMZN170728P00750000 | 2017-07-21 10:10AM EDT | 750.00 | 0.10 | 0.00 | 0.08 | 0.06 | 150.00% | 1 | 15 | 121.09% |
| AMZN170728P00760000 | 2017-07-07 11:52PM EDT | 760.00 | 1.21 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 165.33% |
| AMZN170728P00780000 | 2017-07-26 5:34AM EDT | 780.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 112.50% |
| AMZN170728P00790000 | 2017-06-16 11:49PM EDT | 790.00 | 1.62 | 0.00 | 2.51 | 0.00 | - | 1 | 2 | 155.84% |
| AMZN170728P00800000 | 2017-07-24 3:15PM EDT | 800.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 47 | 84.38% |
| AMZN170728P00810000 | 2017-07-19 12:45PM EDT | 810.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 100.20% |
| AMZN170728P00820000 | 2017-07-13 10:16AM EDT | 820.00 | 0.42 | 0.00 | 0.76 | 0.00 | - | 10 | 101 | 115.23% |
| AMZN170728P00830000 | 2017-07-25 3:23PM EDT | 830.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN170728P00840000 | 2017-07-20 3:51PM EDT | 840.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 1 | 61 | 87.50% |
| AMZN170728P00850000 | 2017-07-25 9:33AM EDT | 850.00 | 0.93 | 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 | 88.87% |
| AMZN170728P00860000 | 2017-07-25 10:00AM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN170728P00870000 | 2017-07-25 9:33AM EDT | 870.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN170728P00872500 | 2017-07-21 11:58PM EDT | 872.50 | 0.69 | 0.00 | 1.13 | 0.00 | - | 12 | 12 | 93.46% |
| AMZN170728P00875000 | 2017-07-17 9:35AM EDT | 875.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 73.83% |
| AMZN170728P00877500 | 2017-07-14 11:52PM EDT | 877.50 | 1.00 | 0.78 | 1.27 | 0.00 | - | 2 | 0 | 99.98% |
| AMZN170728P00880000 | 2017-07-25 3:15PM EDT | 880.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMZN170728P00882500 | 2017-07-18 12:17PM EDT | 882.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 73.83% |
| AMZN170728P00885000 | 2017-07-17 9:35AM EDT | 885.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 72.75% |
| AMZN170728P00887500 | 2017-07-25 9:53AM EDT | 887.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN170728P00890000 | 2017-07-25 11:13AM EDT | 890.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN170728P00892500 | 2017-07-21 11:58PM EDT | 892.50 | 1.04 | 0.00 | 0.38 | 0.00 | - | 13 | 13 | 71.39% |
| AMZN170728P00895000 | 2017-07-25 3:41PM EDT | 895.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMZN170728P00897500 | 2017-07-21 11:58PM EDT | 897.50 | 0.25 | 0.00 | 0.29 | -0.69 | -61.61% | 4 | 37 | 66.80% |
| AMZN170728P00900000 | 2017-07-25 3:59PM EDT | 900.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 25.00% |
| AMZN170728P00902500 | 2017-07-21 11:58PM EDT | 902.50 | 1.29 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 68.02% |
| AMZN170728P00905000 | 2017-07-20 3:35PM EDT | 905.00 | 0.38 | 0.00 | 0.39 | 0.00 | - | 10 | 20 | 65.82% |
| AMZN170728P00907500 | 2017-07-21 11:58PM EDT | 907.50 | 0.30 | 0.06 | 0.40 | 0.00 | - | 7 | 2 | 66.06% |
| AMZN170728P00910000 | 2017-07-25 3:36PM EDT | 910.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 25.00% |
| AMZN170728P00912500 | 2017-07-21 11:58PM EDT | 912.50 | 1.75 | 0.00 | 0.48 | 0.00 | - | 5 | 5 | 64.06% |
| AMZN170728P00915000 | 2017-07-24 1:46PM EDT | 915.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 64 | 107 | 59.67% |
| AMZN170728P00917500 | 2017-07-20 2:44PM EDT | 917.50 | 0.65 | 0.00 | 0.54 | 0.00 | - | 4 | 30 | 62.70% |
| AMZN170728P00920000 | 2017-07-25 3:41PM EDT | 920.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| AMZN170728P00922500 | 2017-07-24 2:42PM EDT | 922.50 | 0.25 | 0.08 | 0.28 | 0.00 | - | 11 | 59 | 57.13% |
| AMZN170728P00925000 | 2017-07-25 3:02PM EDT | 925.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMZN170728P00927500 | 2017-07-25 11:28AM EDT | 927.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN170728P00930000 | 2017-07-25 3:15PM EDT | 930.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AMZN170728P00932500 | 2017-07-25 3:51PM EDT | 932.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN170728P00935000 | 2017-07-25 12:53PM EDT | 935.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN170728P00937500 | 2017-07-25 3:37PM EDT | 937.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMZN170728P00940000 | 2017-07-25 3:18PM EDT | 940.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| AMZN170728P00942500 | 2017-07-25 3:57PM EDT | 942.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AMZN170728P00945000 | 2017-07-25 3:04PM EDT | 945.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMZN170728P00947500 | 2017-07-25 12:27PM EDT | 947.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN170728P00950000 | 2017-07-25 3:59PM EDT | 950.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 25.00% |
| AMZN170728P00952500 | 2017-07-25 2:49PM EDT | 952.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AMZN170728P00955000 | 2017-07-25 3:51PM EDT | 955.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| AMZN170728P00957500 | 2017-07-25 3:49PM EDT | 957.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| AMZN170728P00960000 | 2017-07-25 3:57PM EDT | 960.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 12.50% |
| AMZN170728P00962500 | 2017-07-25 3:22PM EDT | 962.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| AMZN170728P00965000 | 2017-07-25 3:36PM EDT | 965.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| AMZN170728P00967500 | 2017-07-25 3:49PM EDT | 967.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| AMZN170728P00970000 | 2017-07-25 3:56PM EDT | 970.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| AMZN170728P00972500 | 2017-07-25 3:56PM EDT | 972.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| AMZN170728P00975000 | 2017-07-25 3:53PM EDT | 975.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| AMZN170728P00977500 | 2017-07-25 3:53PM EDT | 977.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| AMZN170728P00980000 | 2017-07-25 3:56PM EDT | 980.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 12.50% |
| AMZN170728P00982500 | 2017-07-25 3:41PM EDT | 982.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| AMZN170728P00985000 | 2017-07-25 3:52PM EDT | 985.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 12.50% |
| AMZN170728P00987500 | 2017-07-25 3:52PM EDT | 987.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| AMZN170728P00990000 | 2017-07-25 3:59PM EDT | 990.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 12.50% |
| AMZN170728P00992500 | 2017-07-25 3:56PM EDT | 992.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| AMZN170728P00995000 | 2017-07-25 3:56PM EDT | 995.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| AMZN170728P00997500 | 2017-07-25 3:59PM EDT | 997.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| AMZN170728P01000000 | 2017-07-25 3:59PM EDT | 1,000.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 12.50% |
| AMZN170728P01002500 | 2017-07-25 3:37PM EDT | 1,002.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| AMZN170728P01005000 | 2017-07-25 3:48PM EDT | 1,005.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| AMZN170728P01007500 | 2017-07-25 3:44PM EDT | 1,007.50 | 8.97 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| AMZN170728P01010000 | 2017-07-25 3:46PM EDT | 1,010.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| AMZN170728P01012500 | 2017-07-25 3:59PM EDT | 1,012.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN170728P01015000 | 2017-07-25 3:57PM EDT | 1,015.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| AMZN170728P01017500 | 2017-07-25 3:57PM EDT | 1,017.50 | 12.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AMZN170728P01020000 | 2017-07-25 3:54PM EDT | 1,020.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| AMZN170728P01022500 | 2017-07-25 3:37PM EDT | 1,022.50 | 14.58 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AMZN170728P01025000 | 2017-07-25 3:59PM EDT | 1,025.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| AMZN170728P01027500 | 2017-07-25 3:54PM EDT | 1,027.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| AMZN170728P01030000 | 2017-07-25 3:59PM EDT | 1,030.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| AMZN170728P01032500 | 2017-07-25 3:50PM EDT | 1,032.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| AMZN170728P01035000 | 2017-07-25 3:55PM EDT | 1,035.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 1.56% |
| AMZN170728P01037500 | 2017-07-25 3:52PM EDT | 1,037.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.78% |
| AMZN170728P01040000 | 2017-07-25 3:57PM EDT | 1,040.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| AMZN170728P01042500 | 2017-07-25 3:58PM EDT | 1,042.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMZN170728P01045000 | 2017-07-25 2:05PM EDT | 1,045.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMZN170728P01047500 | 2017-07-25 2:06PM EDT | 1,047.50 | 25.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN170728P01050000 | 2017-07-25 3:30PM EDT | 1,050.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| AMZN170728P01052500 | 2017-07-25 2:54PM EDT | 1,052.50 | 28.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN170728P01055000 | 2017-07-25 3:30PM EDT | 1,055.00 | 31.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN170728P01057500 | 2017-07-25 1:26PM EDT | 1,057.50 | 33.20 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AMZN170728P01060000 | 2017-07-25 3:56PM EDT | 1,060.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| AMZN170728P01062500 | 2017-07-25 2:54PM EDT | 1,062.50 | 34.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN170728P01065000 | 2017-07-24 11:25AM EDT | 1,065.00 | 43.16 | 35.80 | 36.55 | 0.00 | - | 1 | 2 | 55.95% |
| AMZN170728P01067500 | 2017-07-25 2:17PM EDT | 1,067.50 | 37.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN170728P01070000 | 2017-07-25 2:39PM EDT | 1,070.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN170728P01072500 | 2017-07-26 5:34AM EDT | 1,072.50 | 45.29 | 40.80 | 41.65 | 0.00 | - | 3 | 3 | 54.99% |
| AMZN170728P01075000 | 2017-07-25 2:17PM EDT | 1,075.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN170728P01077500 | 2017-07-21 11:58PM EDT | 1,077.50 | 54.49 | 55.70 | 59.80 | 0.00 | - | 3 | 3 | 93.63% |
| AMZN170728P01080000 | 2017-07-25 3:48PM EDT | 1,080.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN170728P01082500 | 2017-07-25 3:11PM EDT | 1,082.50 | 48.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN170728P01085000 | 2017-07-26 5:34AM EDT | 1,085.00 | 50.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN170728P01087500 | 2017-07-21 11:58PM EDT | 1,087.50 | 65.30 | 64.45 | 68.25 | 0.00 | - | 1 | 1 | 98.47% |
| AMZN170728P01090000 | 2017-07-25 3:52PM EDT | 1,090.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN170728P01092500 | 2017-07-25 2:01PM EDT | 1,092.50 | 56.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN170728P01095000 | 2017-07-24 2:28PM EDT | 1,095.00 | 59.65 | 58.45 | 59.25 | 0.00 | - | 1 | 2 | 53.13% |
| AMZN170728P01097500 | 2017-07-14 11:52PM EDT | 1,097.50 | 97.30 | 95.20 | 97.75 | 0.00 | - | 1 | 0 | 164.60% |
| AMZN170728P01100000 | 2017-07-25 2:39PM EDT | 1,100.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN170728P01102500 | 2017-07-26 5:34AM EDT | 1,102.50 | 71.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170728P01110000 | 2017-07-25 1:56PM EDT | 1,110.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170728P01115000 | 2017-07-21 11:58PM EDT | 1,115.00 | 97.65 | 90.40 | 92.25 | 0.00 | - | 1 | 1 | 112.78% |
| AMZN170728P01120000 | 2017-06-09 11:50PM EDT | 1,120.00 | 143.45 | 144.00 | 148.00 | 0.00 | - | 5 | 0 | 259.08% |
| AMZN170728P01122500 | 2017-07-21 11:58PM EDT | 1,122.50 | 100.00 | 96.75 | 100.75 | 0.00 | - | 1 | 1 | 118.09% |
| AMZN170728P01130000 | 2017-07-25 9:56AM EDT | 1,130.00 | 91.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN170728P01140000 | 2017-07-26 5:34AM EDT | 1,140.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN170728P01142500 | 2017-07-26 5:34AM EDT | 1,142.50 | 106.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN170728P01157500 | 2017-07-21 11:58PM EDT | 1,157.50 | 143.10 | 131.70 | 133.80 | 0.00 | - | 1 | 0 | 138.81% |
| AMZN170728P01160000 | 2017-07-21 11:58PM EDT | 1,160.00 | 145.55 | 134.15 | 136.30 | 0.00 | - | 1 | 0 | 140.34% |
| AMZN170728P01170000 | 2017-07-26 5:34AM EDT | 1,170.00 | 127.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170728P01180000 | 2017-06-27 10:20AM EDT | 1,180.00 | 186.50 | 209.55 | 213.60 | 0.00 | - | 2 | 2 | 324.54% |
| AMZN170728P01230000 | 2017-07-21 11:58PM EDT | 1,230.00 | 217.50 | 203.60 | 205.85 | 0.00 | - | 1 | 0 | 180.33% |
| AMZN170728P01350000 | 2017-07-26 5:34AM EDT | 1,350.00 | 308.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
