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 | 277.35 | 278.75 | 0.00 | - | 2 | 1 | 133.06% |
| 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 | 237.75 | 238.60 | 0.00 | - | 9 | 7 | 108.69% |
| 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 | 197.90 | 198.60 | 0.00 | - | 1 | 4 | 70.31% |
| AMZN170728C00850000 | 2017-07-24 11:58AM EDT | 850.00 | 184.34 | 186.30 | 189.95 | 0.00 | - | 3 | 7 | 109.23% |
| 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 | 2017-07-24 3:26PM EDT | 900.00 | 142.43 | 137.90 | 138.60 | 0.00 | - | 8 | 264 | 64.16% |
| AMZN170728C00910000 | 2017-07-24 10:38AM EDT | 910.00 | 122.15 | 126.50 | 129.10 | 0.00 | - | 1 | 108 | 68.31% |
| 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 | 117.75 | 118.50 | -3.13 | -2.64% | 1 | 68 | 53.22% |
| AMZN170728C00925000 | 2017-07-21 11:57PM EDT | 925.00 | 99.44 | 99.10 | 103.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170728C00930000 | 2017-07-24 1:02PM EDT | 930.00 | 109.80 | 108.05 | 108.80 | 0.00 | - | 19 | 97 | 54.74% |
| AMZN170728C00935000 | 2017-07-24 9:30AM EDT | 935.00 | 94.35 | 101.70 | 104.45 | 0.00 | - | 5 | 12 | 60.13% |
| 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 | 97.40 | 99.85 | 0.00 | - | 15 | 122 | 61.12% |
| AMZN170728C00942500 | 2017-07-24 10:22AM EDT | 942.50 | 91.50 | 95.75 | 96.50 | 0.00 | - | 1 | 2 | 51.69% |
| AMZN170728C00945000 | 2017-07-25 12:50PM EDT | 945.00 | 92.63 | 92.00 | 94.80 | -2.73 | -2.86% | 2 | 14 | 58.13% |
| 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 12:53PM EDT | 950.00 | 88.15 | 88.55 | 89.40 | -3.08 | -3.38% | 39 | 103 | 52.20% |
| AMZN170728C00952500 | 2017-07-25 12:50PM EDT | 952.50 | 85.29 | 85.00 | 87.75 | 12.84 | 17.72% | 4 | 38 | 57.45% |
| AMZN170728C00955000 | 2017-07-25 12:50PM EDT | 955.00 | 82.84 | 82.30 | 85.80 | 4.34 | 5.53% | 2 | 27 | 59.53% |
| AMZN170728C00957500 | 2017-07-19 11:46AM EDT | 957.50 | 73.60 | 68.45 | 72.60 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN170728C00960000 | 2017-07-25 11:21AM EDT | 960.00 | 78.59 | 79.15 | 79.90 | -4.91 | -5.88% | 1 | 83 | 51.04% |
| AMZN170728C00962500 | 2017-07-24 11:33AM EDT | 962.50 | 71.07 | 76.05 | 77.85 | 0.00 | - | 1 | 10 | 52.65% |
| AMZN170728C00965000 | 2017-07-24 1:44PM EDT | 965.00 | 75.10 | 74.40 | 75.10 | 0.00 | - | 14 | 47 | 49.72% |
| AMZN170728C00967500 | 2017-07-25 12:40PM EDT | 967.50 | 71.55 | 71.90 | 72.60 | 3.23 | 4.73% | 6 | 28 | 48.36% |
| AMZN170728C00970000 | 2017-07-25 11:51AM EDT | 970.00 | 71.43 | 69.80 | 70.65 | 0.01 | 0.01% | 6 | 138 | 50.22% |
| AMZN170728C00972500 | 2017-07-24 10:00AM EDT | 972.50 | 63.96 | 66.30 | 68.70 | 0.00 | - | 5 | 98 | 51.65% |
| AMZN170728C00975000 | 2017-07-25 10:17AM EDT | 975.00 | 67.12 | 65.30 | 66.15 | -2.34 | -3.37% | 1 | 263 | 49.93% |
| 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 12:24PM EDT | 980.00 | 60.30 | 60.95 | 61.80 | -3.30 | -5.19% | 35 | 239 | 49.93% |
| AMZN170728C00982500 | 2017-07-25 1:10PM EDT | 982.50 | 58.71 | 58.70 | 59.30 | -1.65 | -2.73% | 79 | 447 | 48.39% |
| AMZN170728C00985000 | 2017-07-25 12:34PM EDT | 985.00 | 55.58 | 56.85 | 57.50 | -0.87 | -1.54% | 5 | 200 | 49.70% |
| AMZN170728C00987500 | 2017-07-24 3:07PM EDT | 987.50 | 57.30 | 54.80 | 55.45 | 0.00 | - | 3 | 68 | 49.81% |
| AMZN170728C00990000 | 2017-07-25 12:10PM EDT | 990.00 | 51.80 | 52.70 | 53.40 | -3.90 | -7.00% | 38 | 417 | 49.79% |
| AMZN170728C00992500 | 2017-07-25 11:20AM EDT | 992.50 | 50.95 | 50.70 | 51.30 | 2.67 | 5.53% | 7 | 235 | 49.50% |
| AMZN170728C00995000 | 2017-07-25 11:48AM EDT | 995.00 | 49.79 | 48.80 | 49.35 | 1.09 | 2.24% | 5 | 202 | 49.61% |
| AMZN170728C00997500 | 2017-07-25 11:48AM EDT | 997.50 | 47.89 | 46.75 | 47.50 | -0.38 | -0.79% | 9 | 104 | 49.92% |
| AMZN170728C01000000 | 2017-07-25 1:13PM EDT | 1,000.00 | 45.50 | 45.00 | 45.50 | -0.38 | -0.83% | 100 | 1,434 | 49.63% |
| AMZN170728C01002500 | 2017-07-25 11:38AM EDT | 1,002.50 | 43.25 | 43.15 | 43.80 | -1.70 | -3.78% | 11 | 130 | 50.14% |
| AMZN170728C01005000 | 2017-07-25 1:06PM EDT | 1,005.00 | 41.25 | 41.65 | 42.15 | -1.25 | -2.94% | 88 | 331 | 50.65% |
| AMZN170728C01007500 | 2017-07-25 12:10PM EDT | 1,007.50 | 39.10 | 39.70 | 40.25 | -2.80 | -6.68% | 6 | 142 | 50.32% |
| AMZN170728C01010000 | 2017-07-25 12:35PM EDT | 1,010.00 | 37.38 | 38.15 | 38.75 | -1.62 | -4.15% | 51 | 497 | 50.18% |
| AMZN170728C01012500 | 2017-07-25 12:37PM EDT | 1,012.50 | 35.80 | 36.65 | 37.15 | -2.70 | -7.01% | 40 | 394 | 50.59% |
| AMZN170728C01015000 | 2017-07-25 12:20PM EDT | 1,015.00 | 34.70 | 35.10 | 35.60 | -1.30 | -3.61% | 25 | 360 | 50.87% |
| AMZN170728C01017500 | 2017-07-25 10:45AM EDT | 1,017.50 | 33.35 | 33.55 | 34.10 | -2.00 | -5.66% | 8 | 243 | 51.10% |
| AMZN170728C01020000 | 2017-07-25 1:11PM EDT | 1,020.00 | 32.15 | 32.20 | 32.45 | -0.27 | -0.83% | 128 | 834 | 51.27% |
| AMZN170728C01022500 | 2017-07-25 11:19AM EDT | 1,022.50 | 31.10 | 30.55 | 31.15 | -1.40 | -4.31% | 114 | 488 | 51.39% |
| AMZN170728C01025000 | 2017-07-25 1:06PM EDT | 1,025.00 | 29.12 | 29.15 | 29.70 | -0.76 | -2.54% | 283 | 903 | 51.53% |
| AMZN170728C01027500 | 2017-07-25 12:13PM EDT | 1,027.50 | 27.20 | 27.75 | 28.25 | -3.00 | -9.93% | 178 | 422 | 51.55% |
| AMZN170728C01030000 | 2017-07-25 1:12PM EDT | 1,030.00 | 26.89 | 26.65 | 27.00 | -0.06 | -0.22% | 457 | 2,776 | 52.06% |
| AMZN170728C01032500 | 2017-07-25 12:53PM EDT | 1,032.50 | 25.15 | 25.05 | 25.70 | -0.85 | -3.27% | 57 | 322 | 51.82% |
| AMZN170728C01035000 | 2017-07-25 1:12PM EDT | 1,035.00 | 24.10 | 23.90 | 24.40 | -1.32 | -5.19% | 499 | 745 | 52.00% |
| AMZN170728C01037500 | 2017-07-25 1:01PM EDT | 1,037.50 | 22.57 | 22.60 | 23.10 | -1.38 | -5.76% | 269 | 244 | 51.90% |
| AMZN170728C01040000 | 2017-07-25 1:10PM EDT | 1,040.00 | 21.38 | 21.55 | 21.85 | -0.57 | -2.60% | 856 | 1,721 | 52.05% |
| AMZN170728C01042500 | 2017-07-25 12:48PM EDT | 1,042.50 | 19.60 | 20.25 | 20.60 | -1.75 | -8.20% | 77 | 369 | 51.80% |
| AMZN170728C01045000 | 2017-07-25 1:11PM EDT | 1,045.00 | 19.28 | 19.10 | 19.50 | -1.07 | -5.26% | 407 | 471 | 51.80% |
| AMZN170728C01047500 | 2017-07-25 1:00PM EDT | 1,047.50 | 18.02 | 17.85 | 18.30 | -1.92 | -9.63% | 20 | 226 | 51.47% |
| AMZN170728C01050000 | 2017-07-25 1:09PM EDT | 1,050.00 | 16.80 | 17.00 | 17.25 | -0.58 | -3.34% | 1,259 | 3,451 | 51.68% |
| AMZN170728C01052500 | 2017-07-25 12:02PM EDT | 1,052.50 | 15.85 | 15.80 | 16.20 | -2.06 | -11.50% | 48 | 265 | 51.37% |
| AMZN170728C01055000 | 2017-07-25 12:56PM EDT | 1,055.00 | 14.67 | 14.75 | 15.20 | -1.13 | -7.15% | 272 | 461 | 51.20% |
| AMZN170728C01057500 | 2017-07-25 11:35AM EDT | 1,057.50 | 13.37 | 13.75 | 14.20 | -1.64 | -10.93% | 20 | 179 | 50.98% |
| AMZN170728C01060000 | 2017-07-25 1:17PM EDT | 1,060.00 | 13.00 | 12.85 | 13.15 | -0.65 | -4.76% | 294 | 2,589 | 50.71% |
| AMZN170728C01062500 | 2017-07-25 1:10PM EDT | 1,062.50 | 12.00 | 12.00 | 12.35 | -0.95 | -7.34% | 42 | 264 | 50.71% |
| AMZN170728C01065000 | 2017-07-25 1:08PM EDT | 1,065.00 | 11.30 | 11.10 | 11.45 | -1.15 | -9.24% | 56 | 217 | 50.42% |
| AMZN170728C01067500 | 2017-07-25 11:09AM EDT | 1,067.50 | 10.21 | 10.25 | 10.70 | -0.49 | -4.58% | 21 | 712 | 50.27% |
| AMZN170728C01070000 | 2017-07-25 1:05PM EDT | 1,070.00 | 9.60 | 9.50 | 9.95 | -0.40 | -4.00% | 224 | 688 | 50.15% |
| AMZN170728C01072500 | 2017-07-25 12:37PM EDT | 1,072.50 | 8.51 | 8.80 | 9.10 | -1.69 | -16.57% | 17 | 162 | 50.26% |
| AMZN170728C01075000 | 2017-07-25 12:33PM EDT | 1,075.00 | 7.89 | 8.05 | 8.40 | -0.70 | -8.15% | 79 | 578 | 50.07% |
| AMZN170728C01077500 | 2017-07-25 12:44PM EDT | 1,077.50 | 7.33 | 7.45 | 7.80 | -0.62 | -7.80% | 54 | 316 | 50.06% |
| AMZN170728C01080000 | 2017-07-25 1:14PM EDT | 1,080.00 | 6.95 | 6.80 | 7.20 | -0.17 | -2.39% | 331 | 1,431 | 49.94% |
| AMZN170728C01082500 | 2017-07-25 12:43PM EDT | 1,082.50 | 6.20 | 6.30 | 6.60 | -0.35 | -5.34% | 58 | 205 | 49.71% |
| AMZN170728C01085000 | 2017-07-25 1:10PM EDT | 1,085.00 | 6.05 | 5.80 | 6.10 | -0.36 | -5.62% | 112 | 424 | 49.70% |
| AMZN170728C01087500 | 2017-07-25 1:09PM EDT | 1,087.50 | 5.45 | 5.30 | 5.65 | -0.92 | -14.44% | 53 | 200 | 49.74% |
| AMZN170728C01090000 | 2017-07-25 1:02PM EDT | 1,090.00 | 5.10 | 4.85 | 5.20 | -0.60 | -10.53% | 190 | 568 | 49.68% |
| AMZN170728C01092500 | 2017-07-25 1:02PM EDT | 1,092.50 | 4.67 | 4.55 | 4.80 | -0.08 | -1.68% | 21 | 171 | 49.71% |
| AMZN170728C01095000 | 2017-07-25 1:12PM EDT | 1,095.00 | 4.27 | 4.10 | 4.40 | -0.66 | -13.39% | 165 | 325 | 49.63% |
| AMZN170728C01097500 | 2017-07-25 10:55AM EDT | 1,097.50 | 3.90 | 3.70 | 4.10 | -0.35 | -8.24% | 40 | 160 | 49.85% |
| AMZN170728C01100000 | 2017-07-25 1:12PM EDT | 1,100.00 | 3.70 | 3.50 | 3.70 | -0.05 | -1.33% | 1,214 | 3,118 | 49.57% |
| AMZN170728C01102500 | 2017-07-25 12:09PM EDT | 1,102.50 | 3.19 | 3.20 | 3.50 | -0.86 | -21.23% | 262 | 408 | 50.04% |
| AMZN170728C01105000 | 2017-07-25 1:12PM EDT | 1,105.00 | 3.10 | 2.94 | 3.20 | -0.49 | -13.65% | 24 | 258 | 49.99% |
| AMZN170728C01107500 | 2017-07-25 12:06PM EDT | 1,107.50 | 2.73 | 2.71 | 2.94 | -0.84 | -23.53% | 2 | 30 | 50.04% |
| AMZN170728C01110000 | 2017-07-25 1:08PM EDT | 1,110.00 | 2.60 | 2.46 | 2.73 | -0.42 | -13.91% | 55 | 273 | 50.23% |
| AMZN170728C01112500 | 2017-07-25 11:13AM EDT | 1,112.50 | 2.53 | 2.33 | 2.52 | -0.50 | -16.50% | 17 | 104 | 50.37% |
| AMZN170728C01115000 | 2017-07-25 10:05AM EDT | 1,115.00 | 2.57 | 2.15 | 2.35 | 0.17 | 7.08% | 2 | 115 | 50.07% |
| AMZN170728C01117500 | 2017-07-25 9:42AM EDT | 1,117.50 | 2.15 | 1.96 | 2.18 | 0.10 | 4.88% | 4 | 10 | 50.18% |
| AMZN170728C01120000 | 2017-07-25 12:08PM EDT | 1,120.00 | 1.78 | 1.83 | 2.04 | -0.47 | -20.89% | 36 | 295 | 50.49% |
| AMZN170728C01122500 | 2017-07-25 10:52AM EDT | 1,122.50 | 1.90 | 1.74 | 1.89 | -0.29 | -13.24% | 6 | 24 | 50.83% |
| AMZN170728C01125000 | 2017-07-25 12:52PM EDT | 1,125.00 | 1.66 | 1.58 | 1.74 | -0.50 | -23.15% | 38 | 1,631 | 50.89% |
| AMZN170728C01127500 | 2017-07-24 3:49PM EDT | 1,127.50 | 2.00 | 1.46 | 1.62 | 0.00 | - | 12 | 28 | 51.11% |
| AMZN170728C01130000 | 2017-07-25 1:12PM EDT | 1,130.00 | 1.48 | 1.40 | 1.54 | -0.45 | -23.32% | 9 | 218 | 51.64% |
| AMZN170728C01132500 | 2017-07-25 9:42AM EDT | 1,132.50 | 1.50 | 1.28 | 1.44 | -0.25 | -14.29% | 5 | 23 | 51.83% |
| AMZN170728C01135000 | 2017-07-25 11:37AM EDT | 1,135.00 | 1.30 | 1.19 | 1.35 | -0.25 | -16.13% | 2 | 141 | 52.11% |
| AMZN170728C01137500 | 2017-07-24 12:59PM EDT | 1,137.50 | 1.53 | 1.10 | 1.28 | 0.00 | - | 23 | 33 | 52.43% |
| AMZN170728C01140000 | 2017-07-25 1:08PM EDT | 1,140.00 | 1.08 | 1.03 | 1.17 | -0.39 | -26.53% | 442 | 274 | 52.61% |
| AMZN170728C01142500 | 2017-07-25 1:05PM EDT | 1,142.50 | 1.00 | 0.96 | 1.11 | -0.95 | -48.72% | 35 | 13 | 52.95% |
| AMZN170728C01145000 | 2017-07-25 12:21PM EDT | 1,145.00 | 0.94 | 0.90 | 1.06 | -0.44 | -31.88% | 7 | 376 | 53.37% |
| AMZN170728C01147500 | 2017-07-25 10:35AM EDT | 1,147.50 | 1.00 | 0.83 | 0.99 | -0.23 | -18.70% | 1 | 106 | 53.59% |
| AMZN170728C01150000 | 2017-07-25 12:34PM EDT | 1,150.00 | 0.77 | 0.77 | 0.93 | -0.28 | -26.67% | 121 | 465 | 53.86% |
| AMZN170728C01152500 | 2017-07-25 10:42AM EDT | 1,152.50 | 0.83 | 0.72 | 0.83 | -0.20 | -19.42% | 41 | 126 | 53.91% |
| AMZN170728C01155000 | 2017-07-24 2:41PM EDT | 1,155.00 | 1.03 | 0.66 | 0.80 | 0.00 | - | 13 | 25 | 54.25% |
| AMZN170728C01157500 | 2017-07-25 9:42AM EDT | 1,157.50 | 0.97 | 0.65 | 0.79 | -0.13 | -11.82% | 1 | 46 | 55.03% |
| AMZN170728C01160000 | 2017-07-25 1:00PM EDT | 1,160.00 | 0.65 | 0.59 | 0.64 | -0.34 | -34.34% | 44 | 118 | 54.49% |
| AMZN170728C01162500 | 2017-07-25 1:11PM EDT | 1,162.50 | 0.63 | 0.56 | 0.64 | -0.28 | -30.77% | 20 | 56 | 55.13% |
| AMZN170728C01165000 | 2017-07-25 1:11PM EDT | 1,165.00 | 0.59 | 0.53 | 0.60 | -0.62 | -51.24% | 33 | 23 | 55.47% |
| AMZN170728C01167500 | 2017-07-21 11:57PM EDT | 1,167.50 | 1.06 | 0.69 | 0.98 | 0.00 | - | 41 | 40 | 60.08% |
| AMZN170728C01170000 | 2017-07-25 1:00PM EDT | 1,170.00 | 0.50 | 0.46 | 0.53 | -0.35 | -41.18% | 64 | 127 | 56.01% |
| AMZN170728C01172500 | 2017-07-21 11:57PM EDT | 1,172.50 | 0.77 | 0.64 | 0.92 | 0.00 | - | 1 | 79 | 61.16% |
| AMZN170728C01175000 | 2017-07-25 10:42AM EDT | 1,175.00 | 0.54 | 0.42 | 0.50 | -0.17 | -23.94% | 1 | 125 | 57.03% |
| AMZN170728C01177500 | 2017-07-25 12:49PM EDT | 1,177.50 | 0.41 | 0.40 | 0.48 | -0.31 | -43.06% | 37 | 10 | 57.47% |
| AMZN170728C01180000 | 2017-07-25 1:00PM EDT | 1,180.00 | 0.40 | 0.35 | 0.44 | -0.20 | -33.33% | 31 | 394 | 57.40% |
| AMZN170728C01185000 | 2017-07-25 1:02PM EDT | 1,185.00 | 0.44 | 0.31 | 0.44 | 0.00 | - | 15 | 10 | 58.55% |
| AMZN170728C01190000 | 2017-07-25 11:57AM EDT | 1,190.00 | 0.40 | 0.00 | 0.38 | -0.17 | -29.82% | 5 | 63 | 54.98% |
| AMZN170728C01200000 | 2017-07-25 1:12PM EDT | 1,200.00 | 0.27 | 0.22 | 0.27 | -0.22 | -44.90% | 71 | 477 | 59.77% |
| AMZN170728C01210000 | 2017-07-25 12:07PM EDT | 1,210.00 | 0.23 | 0.16 | 0.24 | -0.15 | -39.47% | 50 | 140 | 61.13% |
| AMZN170728C01220000 | 2017-07-25 10:10AM EDT | 1,220.00 | 0.22 | 0.00 | 0.28 | -0.08 | -26.67% | 2 | 282 | 61.43% |
| AMZN170728C01230000 | 2017-07-25 1:02PM EDT | 1,230.00 | 0.17 | 0.09 | 0.17 | 0.00 | - | 134 | 10 | 63.57% |
| AMZN170728C01250000 | 2017-07-24 3:50PM EDT | 1,250.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 54 | 281 | 63.67% |
| AMZN170728C01260000 | 2017-07-24 9:30AM EDT | 1,260.00 | 0.21 | 0.00 | 0.38 | 0.00 | - | 21 | 41 | 74.61% |
| AMZN170728C01290000 | 2017-07-21 11:57PM EDT | 1,290.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 40 | 0 | 79.10% |
| AMZN170728C01300000 | 2017-07-21 11:57PM EDT | 1,300.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 50 | 1 | 80.47% |
| AMZN170728C01310000 | 2017-07-21 11:57PM EDT | 1,310.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 81.84% |
| AMZN170728C01320000 | 2017-07-21 11:57PM EDT | 1,320.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 53 | 84.18% |
| AMZN170728C01330000 | 2017-07-21 11:57PM EDT | 1,330.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 86.04% |
| AMZN170728C01340000 | 2017-07-21 11:57PM EDT | 1,340.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 4 | 4 | 88.28% |
| AMZN170728C01350000 | 2017-07-21 11:57PM EDT | 1,350.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 6 | 90.23% |
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 | 103.91% |
| AMZN170728P00750000 | 2017-07-21 10:10AM EDT | 750.00 | 0.10 | 0.00 | 0.08 | 0.06 | 150.00% | 1 | 15 | 104.30% |
| AMZN170728P00760000 | 2017-07-07 11:52PM EDT | 760.00 | 1.21 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 142.58% |
| AMZN170728P00780000 | 2017-07-25 1:03PM EDT | 780.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 96.88% |
| AMZN170728P00790000 | 2017-06-16 11:49PM EDT | 790.00 | 1.62 | 0.00 | 2.51 | 0.00 | - | 1 | 2 | 134.33% |
| AMZN170728P00800000 | 2017-07-24 3:15PM EDT | 800.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 47 | 75.78% |
| AMZN170728P00810000 | 2017-07-19 12:45PM EDT | 810.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 86.33% |
| AMZN170728P00820000 | 2017-07-13 10:16AM EDT | 820.00 | 0.42 | 0.00 | 0.76 | 0.00 | - | 10 | 101 | 99.22% |
| AMZN170728P00830000 | 2017-07-24 11:40AM EDT | 830.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 194 | 69.53% |
| AMZN170728P00840000 | 2017-07-20 3:51PM EDT | 840.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 1 | 61 | 75.20% |
| AMZN170728P00850000 | 2017-07-25 9:33AM EDT | 850.00 | 0.93 | 0.00 | 0.15 | 0.91 | 4,550.00% | 1 | 306 | 70.90% |
| AMZN170728P00857500 | 2017-07-19 12:18PM EDT | 857.50 | 0.21 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 76.37% |
| AMZN170728P00860000 | 2017-07-25 10:00AM EDT | 860.00 | 0.01 | 0.00 | 0.07 | -0.24 | -96.00% | 10 | 127 | 62.31% |
| AMZN170728P00870000 | 2017-07-25 9:33AM EDT | 870.00 | 1.10 | 0.00 | 0.17 | 1.04 | 1,733.33% | 1 | 95 | 64.26% |
| AMZN170728P00872500 | 2017-07-21 11:58PM EDT | 872.50 | 0.69 | 0.00 | 1.13 | 0.00 | - | 12 | 12 | 80.32% |
| AMZN170728P00875000 | 2017-07-17 9:35AM EDT | 875.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 63.48% |
| AMZN170728P00877500 | 2017-07-14 11:52PM EDT | 877.50 | 1.00 | 0.78 | 1.27 | 0.00 | - | 2 | 0 | 85.91% |
| AMZN170728P00880000 | 2017-07-25 1:09PM EDT | 880.00 | 0.07 | 0.00 | 0.17 | -0.01 | -12.50% | 4 | 235 | 60.45% |
| AMZN170728P00882500 | 2017-07-18 12:17PM EDT | 882.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 63.48% |
| AMZN170728P00885000 | 2017-07-17 9:35AM EDT | 885.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 62.50% |
| AMZN170728P00887500 | 2017-07-25 9:53AM EDT | 887.50 | 0.08 | 0.05 | 0.19 | 0.00 | - | 10 | 29 | 59.86% |
| AMZN170728P00890000 | 2017-07-25 11:13AM EDT | 890.00 | 0.13 | 0.05 | 0.19 | 0.06 | 85.71% | 13 | 195 | 58.98% |
| AMZN170728P00892500 | 2017-07-21 11:58PM EDT | 892.50 | 1.04 | 0.00 | 0.38 | 0.00 | - | 13 | 13 | 61.23% |
| AMZN170728P00895000 | 2017-07-25 11:07AM EDT | 895.00 | 0.12 | 0.00 | 0.20 | -0.32 | -72.73% | 13 | 69 | 55.86% |
| AMZN170728P00897500 | 2017-07-21 11:58PM EDT | 897.50 | 0.25 | 0.00 | 0.29 | -0.69 | -61.61% | 4 | 37 | 57.32% |
| AMZN170728P00900000 | 2017-07-25 1:09PM EDT | 900.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 238 | 626 | 54.59% |
| AMZN170728P00902500 | 2017-07-21 11:58PM EDT | 902.50 | 1.29 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 58.30% |
| AMZN170728P00905000 | 2017-07-20 3:35PM EDT | 905.00 | 0.38 | 0.00 | 0.39 | 0.00 | - | 10 | 20 | 56.45% |
| AMZN170728P00907500 | 2017-07-21 11:58PM EDT | 907.50 | 0.30 | 0.06 | 0.40 | 0.00 | - | 7 | 2 | 56.64% |
| AMZN170728P00910000 | 2017-07-25 12:59PM EDT | 910.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 242 | 249 | 51.76% |
| AMZN170728P00912500 | 2017-07-21 11:58PM EDT | 912.50 | 1.75 | 0.00 | 0.48 | 0.00 | - | 5 | 5 | 54.88% |
| AMZN170728P00915000 | 2017-07-24 1:46PM EDT | 915.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 64 | 107 | 50.29% |
| AMZN170728P00917500 | 2017-07-20 2:44PM EDT | 917.50 | 0.65 | 0.00 | 0.54 | 0.00 | - | 4 | 30 | 53.71% |
| AMZN170728P00920000 | 2017-07-25 1:00PM EDT | 920.00 | 0.19 | 0.18 | 0.24 | -0.02 | -9.52% | 85 | 676 | 50.93% |
| AMZN170728P00922500 | 2017-07-24 2:42PM EDT | 922.50 | 0.25 | 0.16 | 0.34 | 0.00 | - | 11 | 59 | 51.12% |
| AMZN170728P00925000 | 2017-07-25 1:00PM EDT | 925.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 17 | 249 | 50.10% |
| AMZN170728P00927500 | 2017-07-25 11:28AM EDT | 927.50 | 0.30 | 0.21 | 0.40 | 0.02 | 7.14% | 10 | 77 | 50.49% |
| AMZN170728P00930000 | 2017-07-25 1:11PM EDT | 930.00 | 0.33 | 0.25 | 0.39 | 0.04 | 13.79% | 37 | 739 | 51.27% |
| AMZN170728P00932500 | 2017-07-24 3:26PM EDT | 932.50 | 0.30 | 0.31 | 0.44 | 0.00 | - | 44 | 54 | 51.12% |
| AMZN170728P00935000 | 2017-07-25 12:53PM EDT | 935.00 | 0.45 | 0.35 | 0.45 | 0.04 | 9.76% | 21 | 238 | 50.24% |
| AMZN170728P00937500 | 2017-07-25 1:04PM EDT | 937.50 | 0.44 | 0.40 | 0.52 | -0.02 | -4.35% | 16 | 167 | 50.29% |
| AMZN170728P00940000 | 2017-07-25 12:54PM EDT | 940.00 | 0.55 | 0.46 | 0.58 | 0.09 | 19.57% | 180 | 680 | 50.10% |
| AMZN170728P00942500 | 2017-07-25 11:51AM EDT | 942.50 | 0.55 | 0.53 | 0.63 | 0.04 | 7.84% | 23 | 135 | 49.66% |
| AMZN170728P00945000 | 2017-07-25 12:47PM EDT | 945.00 | 0.63 | 0.59 | 0.74 | 0.05 | 8.62% | 13 | 486 | 49.93% |
| AMZN170728P00947500 | 2017-07-25 12:27PM EDT | 947.50 | 0.77 | 0.66 | 0.81 | 0.12 | 18.46% | 7 | 113 | 49.59% |
| AMZN170728P00950000 | 2017-07-25 1:11PM EDT | 950.00 | 0.83 | 0.74 | 0.89 | 0.08 | 10.67% | 97 | 869 | 49.29% |
| AMZN170728P00952500 | 2017-07-25 11:27AM EDT | 952.50 | 0.97 | 0.84 | 0.99 | 0.17 | 21.25% | 55 | 360 | 49.10% |
| AMZN170728P00955000 | 2017-07-25 1:14PM EDT | 955.00 | 1.03 | 0.93 | 1.07 | 0.19 | 22.62% | 50 | 566 | 48.65% |
| AMZN170728P00957500 | 2017-07-25 12:52PM EDT | 957.50 | 1.19 | 1.07 | 1.20 | 0.19 | 19.00% | 39 | 656 | 48.56% |
| AMZN170728P00960000 | 2017-07-25 1:14PM EDT | 960.00 | 1.17 | 1.27 | 1.35 | -0.01 | -0.85% | 293 | 1,212 | 48.52% |
| AMZN170728P00962500 | 2017-07-25 12:15PM EDT | 962.50 | 1.48 | 1.35 | 1.50 | 0.30 | 25.42% | 66 | 240 | 48.38% |
| AMZN170728P00965000 | 2017-07-25 1:08PM EDT | 965.00 | 1.62 | 1.52 | 1.65 | 0.27 | 20.00% | 91 | 878 | 48.13% |
| AMZN170728P00967500 | 2017-07-25 12:15PM EDT | 967.50 | 1.78 | 1.70 | 1.87 | 0.23 | 14.84% | 111 | 546 | 48.25% |
| AMZN170728P00970000 | 2017-07-25 1:08PM EDT | 970.00 | 2.03 | 1.91 | 2.10 | 0.31 | 18.02% | 160 | 1,067 | 48.29% |
| AMZN170728P00972500 | 2017-07-25 12:51PM EDT | 972.50 | 2.27 | 2.16 | 2.32 | 0.28 | 14.07% | 104 | 292 | 48.16% |
| AMZN170728P00975000 | 2017-07-25 12:57PM EDT | 975.00 | 2.62 | 2.39 | 2.58 | 0.40 | 18.02% | 169 | 1,859 | 48.12% |
| AMZN170728P00977500 | 2017-07-25 12:36PM EDT | 977.50 | 2.98 | 2.72 | 2.91 | 0.58 | 24.17% | 75 | 405 | 48.32% |
| AMZN170728P00980000 | 2017-07-25 12:58PM EDT | 980.00 | 3.20 | 3.05 | 3.20 | 0.40 | 14.29% | 348 | 936 | 48.19% |
| AMZN170728P00982500 | 2017-07-25 1:14PM EDT | 982.50 | 3.50 | 3.40 | 3.65 | 0.49 | 16.28% | 131 | 246 | 48.65% |
| AMZN170728P00985000 | 2017-07-25 12:49PM EDT | 985.00 | 4.05 | 3.90 | 4.05 | 0.79 | 24.23% | 329 | 483 | 48.74% |
| AMZN170728P00987500 | 2017-07-25 12:32PM EDT | 987.50 | 4.50 | 4.30 | 4.40 | 0.90 | 25.00% | 53 | 263 | 48.52% |
| AMZN170728P00990000 | 2017-07-25 1:09PM EDT | 990.00 | 4.85 | 4.75 | 4.95 | 0.55 | 12.79% | 313 | 921 | 48.93% |
| AMZN170728P00992500 | 2017-07-25 11:11AM EDT | 992.50 | 5.93 | 5.30 | 5.50 | 1.43 | 31.78% | 63 | 176 | 49.19% |
| AMZN170728P00995000 | 2017-07-25 1:14PM EDT | 995.00 | 5.87 | 5.80 | 6.00 | 0.26 | 4.63% | 215 | 618 | 49.15% |
| AMZN170728P00997500 | 2017-07-25 1:03PM EDT | 997.50 | 6.61 | 6.40 | 6.60 | 1.11 | 20.18% | 96 | 416 | 49.32% |
| AMZN170728P01000000 | 2017-07-25 1:13PM EDT | 1,000.00 | 7.10 | 7.00 | 7.20 | 0.53 | 8.07% | 315 | 1,856 | 49.36% |
| AMZN170728P01002500 | 2017-07-25 12:23PM EDT | 1,002.50 | 8.14 | 7.70 | 7.95 | 1.44 | 21.49% | 177 | 403 | 49.73% |
| AMZN170728P01005000 | 2017-07-25 12:51PM EDT | 1,005.00 | 8.90 | 8.50 | 8.65 | 1.22 | 15.89% | 107 | 465 | 49.83% |
| AMZN170728P01007500 | 2017-07-25 12:31PM EDT | 1,007.50 | 9.71 | 9.25 | 9.55 | 1.27 | 15.05% | 41 | 259 | 50.35% |
| AMZN170728P01010000 | 2017-07-25 1:13PM EDT | 1,010.00 | 10.25 | 10.25 | 10.45 | 0.45 | 4.59% | 84 | 719 | 50.48% |
| AMZN170728P01012500 | 2017-07-25 11:47AM EDT | 1,012.50 | 11.08 | 11.00 | 11.30 | 1.38 | 14.23% | 6 | 264 | 50.49% |
| AMZN170728P01015000 | 2017-07-25 12:52PM EDT | 1,015.00 | 12.41 | 11.90 | 12.20 | 0.84 | 7.26% | 91 | 458 | 50.64% |
| AMZN170728P01017500 | 2017-07-25 12:02PM EDT | 1,017.50 | 13.10 | 12.85 | 13.15 | 1.57 | 13.62% | 31 | 161 | 50.81% |
| AMZN170728P01020000 | 2017-07-25 1:12PM EDT | 1,020.00 | 14.07 | 13.95 | 14.20 | 0.85 | 6.43% | 184 | 982 | 51.18% |
| AMZN170728P01022500 | 2017-07-25 12:48PM EDT | 1,022.50 | 15.85 | 14.95 | 15.25 | 2.65 | 20.08% | 17 | 278 | 51.30% |
| AMZN170728P01025000 | 2017-07-25 12:45PM EDT | 1,025.00 | 16.97 | 16.00 | 16.35 | 1.67 | 10.92% | 188 | 599 | 51.43% |
| AMZN170728P01027500 | 2017-07-25 12:10PM EDT | 1,027.50 | 17.95 | 17.15 | 17.40 | 1.68 | 10.33% | 73 | 190 | 51.52% |
| AMZN170728P01030000 | 2017-07-25 12:39PM EDT | 1,030.00 | 19.20 | 18.30 | 18.70 | 2.00 | 11.63% | 247 | 647 | 51.79% |
| AMZN170728P01032500 | 2017-07-25 12:44PM EDT | 1,032.50 | 20.40 | 19.45 | 19.85 | 1.65 | 8.80% | 62 | 127 | 51.79% |
| AMZN170728P01035000 | 2017-07-25 1:11PM EDT | 1,035.00 | 21.02 | 20.75 | 21.25 | 1.22 | 6.16% | 222 | 417 | 52.14% |
| AMZN170728P01037500 | 2017-07-25 12:56PM EDT | 1,037.50 | 22.70 | 21.95 | 22.30 | 2.20 | 10.73% | 62 | 291 | 51.87% |
| AMZN170728P01040000 | 2017-07-25 1:15PM EDT | 1,040.00 | 23.40 | 23.20 | 23.65 | 1.10 | 4.93% | 306 | 991 | 51.90% |
| AMZN170728P01042500 | 2017-07-25 11:52AM EDT | 1,042.50 | 24.15 | 24.55 | 24.90 | 1.10 | 4.77% | 63 | 55 | 51.83% |
| AMZN170728P01045000 | 2017-07-25 12:00PM EDT | 1,045.00 | 25.96 | 25.80 | 26.25 | 2.16 | 9.08% | 36 | 73 | 51.65% |
| AMZN170728P01047500 | 2017-07-25 11:19AM EDT | 1,047.50 | 28.19 | 27.15 | 27.70 | 3.19 | 12.76% | 5 | 5 | 51.61% |
| AMZN170728P01050000 | 2017-07-25 11:02AM EDT | 1,050.00 | 30.60 | 28.65 | 29.10 | 3.00 | 10.87% | 127 | 192 | 51.58% |
| AMZN170728P01052500 | 2017-07-25 12:00PM EDT | 1,052.50 | 30.47 | 30.05 | 30.55 | -3.75 | -10.96% | 4 | 18 | 51.40% |
| AMZN170728P01055000 | 2017-07-25 12:57PM EDT | 1,055.00 | 32.65 | 31.40 | 31.95 | 3.52 | 12.08% | 18 | 228 | 50.98% |
| AMZN170728P01057500 | 2017-07-25 11:19AM EDT | 1,057.50 | 33.97 | 33.05 | 33.50 | 1.24 | 3.79% | 1 | 9 | 51.00% |
| AMZN170728P01060000 | 2017-07-25 10:00AM EDT | 1,060.00 | 33.75 | 34.50 | 35.00 | 1.75 | 5.47% | 10 | 225 | 50.62% |
| AMZN170728P01062500 | 2017-07-21 11:58PM EDT | 1,062.50 | 45.30 | 43.80 | 47.55 | 0.00 | - | 2 | 1 | 73.15% |
| AMZN170728P01065000 | 2017-07-24 11:25AM EDT | 1,065.00 | 43.16 | 37.75 | 38.30 | 0.00 | - | 1 | 2 | 50.32% |
| AMZN170728P01067500 | 2017-07-21 11:58PM EDT | 1,067.50 | 52.75 | 48.90 | 50.20 | 0.00 | - | 1 | 1 | 74.73% |
| AMZN170728P01070000 | 2017-07-25 10:56AM EDT | 1,070.00 | 43.45 | 41.10 | 41.65 | 5.45 | 14.34% | 3 | 39 | 50.51% |
| AMZN170728P01072500 | 2017-07-25 1:03PM EDT | 1,072.50 | 45.29 | 42.90 | 43.45 | 0.00 | - | 3 | 3 | 50.43% |
| AMZN170728P01075000 | 2017-07-25 11:43AM EDT | 1,075.00 | 44.75 | 44.70 | 45.25 | -1.09 | -2.38% | 2 | 5 | 50.24% |
| AMZN170728P01077500 | 2017-07-21 11:58PM EDT | 1,077.50 | 54.49 | 55.70 | 59.80 | 0.00 | - | 3 | 3 | 78.39% |
| AMZN170728P01080000 | 2017-07-25 1:04PM EDT | 1,080.00 | 48.85 | 48.25 | 49.10 | -7.61 | -13.48% | 23 | 30 | 50.28% |
| AMZN170728P01082500 | 2017-07-25 12:55PM EDT | 1,082.50 | 51.40 | 50.65 | 51.00 | 1.00 | 1.98% | 3 | 2 | 50.06% |
| AMZN170728P01087500 | 2017-07-21 11:58PM EDT | 1,087.50 | 65.30 | 64.45 | 68.25 | 0.00 | - | 1 | 1 | 82.35% |
| AMZN170728P01090000 | 2017-07-25 11:19AM EDT | 1,090.00 | 57.63 | 56.60 | 57.20 | -0.47 | -0.81% | 3 | 9 | 50.42% |
| AMZN170728P01092500 | 2017-07-21 11:58PM EDT | 1,092.50 | 76.50 | 69.65 | 71.20 | 0.00 | - | 1 | 0 | 83.51% |
| AMZN170728P01095000 | 2017-07-24 2:28PM EDT | 1,095.00 | 59.65 | 60.90 | 61.55 | 0.00 | - | 1 | 2 | 50.99% |
| AMZN170728P01097500 | 2017-07-14 11:52PM EDT | 1,097.50 | 97.30 | 95.20 | 97.75 | 0.00 | - | 1 | 0 | 140.08% |
| AMZN170728P01100000 | 2017-07-25 11:19AM EDT | 1,100.00 | 66.23 | 65.10 | 65.70 | 2.05 | 3.19% | 6 | 28 | 50.44% |
| AMZN170728P01110000 | 2017-07-24 2:45PM EDT | 1,110.00 | 73.00 | 74.20 | 74.85 | 0.00 | - | 1 | 2 | 50.27% |
| AMZN170728P01115000 | 2017-07-21 11:58PM EDT | 1,115.00 | 97.65 | 90.40 | 92.25 | 0.00 | - | 1 | 1 | 94.15% |
| AMZN170728P01120000 | 2017-06-09 11:50PM EDT | 1,120.00 | 143.45 | 144.00 | 148.00 | 0.00 | - | 5 | 0 | 222.10% |
| AMZN170728P01122500 | 2017-07-21 11:58PM EDT | 1,122.50 | 100.00 | 96.75 | 100.75 | 0.00 | - | 1 | 1 | 98.64% |
| AMZN170728P01130000 | 2017-07-25 9:56AM EDT | 1,130.00 | 91.45 | 92.95 | 93.85 | -4.30 | -4.49% | 10 | 2 | 52.69% |
| AMZN170728P01142500 | 2017-07-25 1:03PM EDT | 1,142.50 | 106.79 | 105.30 | 105.75 | 0.00 | - | 7 | 2 | 54.83% |
| AMZN170728P01157500 | 2017-07-21 11:58PM EDT | 1,157.50 | 143.10 | 131.70 | 133.80 | 0.00 | - | 1 | 0 | 116.00% |
| AMZN170728P01160000 | 2017-07-21 11:58PM EDT | 1,160.00 | 145.55 | 134.15 | 136.30 | 0.00 | - | 1 | 0 | 117.30% |
| AMZN170728P01180000 | 2017-06-27 10:20AM EDT | 1,180.00 | 186.50 | 209.55 | 213.60 | 0.00 | - | 2 | 2 | 278.61% |
| AMZN170728P01230000 | 2017-07-21 11:58PM EDT | 1,230.00 | 217.50 | 203.60 | 205.85 | 0.00 | - | 1 | 0 | 151.07% |
| AMZN170728P01350000 | 2017-07-25 1:03PM EDT | 1,350.00 | 314.24 | 311.90 | 312.60 | 0.00 | - | 4 | 2 | 108.11% |
