AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 1, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN180601C01000000 | 2018-05-25 11:56PM EDT | 1,000.00 | 605.05 | 609.30 | 611.90 | 0.00 | - | 5 | 0 | 161.43% |
| AMZN180601C01050000 | 2018-05-25 11:56PM EDT | 1,050.00 | 563.85 | 557.70 | 562.70 | 0.00 | - | 1 | 0 | 117.97% |
| AMZN180601C01090000 | 2018-05-25 11:56PM EDT | 1,090.00 | 519.78 | 519.45 | 523.70 | 0.00 | - | 1 | 0 | 156.25% |
| AMZN180601C01100000 | 2018-05-25 10:18AM EDT | 1,100.00 | 513.20 | 509.60 | 512.55 | +15.50 | +3.11% | 2 | 14 | 144.09% |
| AMZN180601C01110000 | 2018-05-25 11:56PM EDT | 1,110.00 | 499.32 | 497.80 | 502.80 | 0.00 | - | 3 | 0 | 114.55% |
| AMZN180601C01150000 | 2018-05-18 11:53PM EDT | 1,150.00 | 443.39 | 422.80 | 427.80 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN180601C01170000 | 2018-05-25 2:58PM EDT | 1,170.00 | 443.96 | 437.80 | 442.80 | +94.45 | +27.02% | 1 | 1 | 99.61% |
| AMZN180601C01190000 | 2018-05-25 11:56PM EDT | 1,190.00 | 419.80 | 417.95 | 422.95 | 0.00 | - | 1 | 0 | 102.00% |
| AMZN180601C01200000 | 2018-05-11 11:55PM EDT | 1,200.00 | 409.87 | 401.45 | 406.45 | 0.00 | - | 7 | 7 | 0.00% |
| AMZN180601C01210000 | 2018-05-25 11:56PM EDT | 1,210.00 | 401.60 | 397.90 | 402.90 | 0.00 | - | 4 | 0 | 94.92% |
| AMZN180601C01220000 | 2018-05-15 9:57AM EDT | 1,220.00 | 349.00 | 352.95 | 357.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180601C01230000 | 2018-04-20 11:52PM EDT | 1,230.00 | 246.49 | 303.85 | 308.85 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180601C01240000 | 2018-04-27 9:39AM EDT | 1,240.00 | 380.00 | 349.05 | 352.90 | +142.43 | +59.95% | 4 | 1 | 0.00% |
| AMZN180601C01260000 | 2018-05-18 11:53PM EDT | 1,260.00 | 325.20 | 313.05 | 318.05 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180601C01270000 | 2018-04-25 12:45PM EDT | 1,270.00 | 203.55 | 320.40 | 325.00 | 0.00 | - | 8 | 15 | 0.00% |
| AMZN180601C01280000 | 2018-04-27 1:00PM EDT | 1,280.00 | 195.40 | 309.70 | 314.30 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN180601C01300000 | 2018-05-25 10:16AM EDT | 1,300.00 | 312.66 | 307.90 | 312.90 | +10.36 | +3.43% | 1 | 18 | 73.14% |
| AMZN180601C01320000 | 2018-05-25 3:20PM EDT | 1,320.00 | 286.85 | 287.90 | 292.90 | +122.70 | +74.75% | 5 | 25 | 68.46% |
| AMZN180601C01340000 | 2018-04-24 2:41PM EDT | 1,340.00 | 147.45 | 252.25 | 256.75 | 0.00 | - | 33 | 22 | 0.00% |
| AMZN180601C01350000 | 2018-05-24 1:00PM EDT | 1,350.00 | 252.55 | 258.10 | 263.10 | 0.00 | - | 12 | 51 | 66.16% |
| AMZN180601C01352500 | 2018-05-25 11:56PM EDT | 1,352.50 | 248.75 | 255.50 | 260.50 | 0.00 | - | 1 | 1 | 63.45% |
| AMZN180601C01360000 | 2018-04-20 11:52PM EDT | 1,360.00 | 203.85 | 232.25 | 236.70 | 0.00 | - | 1 | 33 | 0.00% |
| AMZN180601C01370000 | 2018-05-25 3:19PM EDT | 1,370.00 | 239.35 | 239.70 | 242.25 | +31.52 | +15.17% | 3 | 42 | 66.77% |
| AMZN180601C01380000 | 2018-05-25 3:18PM EDT | 1,380.00 | 229.41 | 228.05 | 233.05 | +31.37 | +15.84% | 2 | 16 | 57.93% |
| AMZN180601C01390000 | 2018-05-21 11:27AM EDT | 1,390.00 | 188.00 | 218.00 | 223.00 | 0.00 | - | 1 | 6 | 54.59% |
| AMZN180601C01400000 | 2018-05-25 3:12PM EDT | 1,400.00 | 208.50 | 209.70 | 212.15 | +12.56 | +6.41% | 6 | 24 | 58.45% |
| AMZN180601C01405000 | 2018-05-25 11:01AM EDT | 1,405.00 | 206.52 | 203.05 | 208.05 | +10.52 | +5.37% | 1 | 5 | 51.98% |
| AMZN180601C01407500 | 2018-04-20 11:52PM EDT | 1,407.50 | 174.10 | 187.90 | 192.10 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN180601C01410000 | 2018-05-22 3:23PM EDT | 1,410.00 | 176.50 | 198.05 | 203.05 | 0.00 | - | 1 | 5 | 50.78% |
| AMZN180601C01415000 | 2018-05-01 11:36AM EDT | 1,415.00 | 163.55 | 169.85 | 174.85 | 0.00 | - | 2 | 41 | 0.00% |
| AMZN180601C01417500 | 2018-04-27 1:00PM EDT | 1,417.50 | 136.55 | 180.35 | 182.65 | 0.00 | - | 60 | 31 | 0.00% |
| AMZN180601C01420000 | 2018-05-25 3:26PM EDT | 1,420.00 | 187.35 | 188.25 | 193.25 | +2.12 | +1.14% | 1 | 34 | 51.29% |
| AMZN180601C01422500 | 2018-05-23 3:52PM EDT | 1,422.50 | 179.00 | 185.95 | 190.95 | 0.00 | - | 1 | 53 | 52.95% |
| AMZN180601C01425000 | 2018-05-23 12:14PM EDT | 1,425.00 | 159.30 | 183.20 | 188.20 | 0.00 | - | 1 | 15 | 67.01% |
| AMZN180601C01427500 | 2018-05-22 1:47PM EDT | 1,427.50 | 157.09 | 180.65 | 185.65 | 0.00 | - | 1 | 2 | 66.00% |
| AMZN180601C01430000 | 2018-05-14 1:20PM EDT | 1,430.00 | 176.28 | 171.85 | 176.85 | +9.87 | +5.93% | 2 | 25 | 0.00% |
| AMZN180601C01432500 | 2018-04-27 9:34AM EDT | 1,432.50 | 201.38 | 164.25 | 167.55 | +71.20 | +54.69% | 2 | 13 | 0.00% |
| AMZN180601C01435000 | 2018-05-18 3:57PM EDT | 1,435.00 | 142.93 | 139.55 | 144.55 | +0.87 | +0.61% | 1 | 4 | 0.00% |
| AMZN180601C01437500 | 2018-05-18 10:37AM EDT | 1,437.50 | 139.78 | 137.15 | 142.15 | -29.42 | -17.39% | 2 | 2 | 0.00% |
| AMZN180601C01440000 | 2018-05-25 3:38PM EDT | 1,440.00 | 169.48 | 168.10 | 173.10 | +13.06 | +8.35% | 1 | 130 | 61.95% |
| AMZN180601C01442500 | 2018-05-24 10:25AM EDT | 1,442.50 | 153.93 | 165.75 | 170.75 | 0.00 | - | 4 | 106 | 61.87% |
| AMZN180601C01447500 | 2018-04-30 3:15PM EDT | 1,447.50 | 137.90 | 140.45 | 143.95 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN180601C01450000 | 2018-05-25 10:27AM EDT | 1,450.00 | 165.00 | 159.90 | 162.50 | +15.61 | +10.45% | 1 | 23 | 56.07% |
| AMZN180601C01452500 | 2018-05-04 3:37PM EDT | 1,452.50 | 139.00 | 137.05 | 138.40 | +9.30 | +7.17% | 2 | 21 | 0.00% |
| AMZN180601C01457500 | 2018-05-16 10:01AM EDT | 1,457.50 | 136.17 | 117.80 | 122.80 | 0.00 | - | 18 | 35 | 0.00% |
| AMZN180601C01460000 | 2018-05-25 12:52PM EDT | 1,460.00 | 152.00 | 149.95 | 152.40 | +3.63 | +2.45% | 10 | 70 | 52.61% |
| AMZN180601C01462500 | 2018-05-22 9:30AM EDT | 1,462.50 | 128.00 | 145.55 | 150.55 | 0.00 | - | 1 | 2 | 54.85% |
| AMZN180601C01465000 | 2018-05-14 9:55AM EDT | 1,465.00 | 147.42 | 138.25 | 143.25 | +15.21 | +11.50% | 1 | 10 | 0.00% |
| AMZN180601C01467500 | 2018-05-15 12:55PM EDT | 1,467.50 | 113.50 | 108.25 | 113.25 | 0.00 | - | 5 | 8 | 0.00% |
| AMZN180601C01470000 | 2018-05-14 11:18AM EDT | 1,470.00 | 141.62 | 133.50 | 138.50 | +13.27 | +10.34% | 3 | 16 | 0.00% |
| AMZN180601C01472500 | 2018-04-27 1:00PM EDT | 1,472.50 | 84.42 | 118.20 | 121.60 | 0.00 | - | 10 | 1 | 0.00% |
| AMZN180601C01475000 | 2018-05-14 11:18AM EDT | 1,475.00 | 136.86 | 128.70 | 133.70 | +8.16 | +6.34% | 3 | 41 | 0.00% |
| AMZN180601C01477500 | 2018-04-27 1:00PM EDT | 1,477.50 | 91.76 | 128.30 | 130.25 | 0.00 | - | 120 | 43 | 0.00% |
| AMZN180601C01480000 | 2018-05-25 11:01AM EDT | 1,480.00 | 131.52 | 128.45 | 133.45 | +11.02 | +9.15% | 1 | 27 | 51.03% |
| AMZN180601C01482500 | 2018-05-18 11:42AM EDT | 1,482.50 | 104.91 | 95.35 | 98.60 | -11.89 | -10.18% | 2 | 1 | 0.00% |
| AMZN180601C01485000 | 2018-05-22 10:16AM EDT | 1,485.00 | 96.00 | 123.25 | 128.25 | 0.00 | - | 1 | 10 | 48.71% |
| AMZN180601C01487500 | 2018-05-25 1:43PM EDT | 1,487.50 | 124.40 | 121.00 | 126.00 | +24.70 | +24.77% | 1 | 46 | 48.85% |
| AMZN180601C01490000 | 2018-05-24 3:31PM EDT | 1,490.00 | 118.87 | 118.05 | 123.05 | 0.00 | - | 1 | 24 | 46.40% |
| AMZN180601C01492500 | 2018-05-25 3:14PM EDT | 1,492.50 | 116.80 | 117.20 | 119.80 | +8.65 | +8.00% | 3 | 5 | 42.57% |
| AMZN180601C01495000 | 2018-05-21 11:26AM EDT | 1,495.00 | 86.30 | 113.30 | 118.30 | 0.00 | - | 6 | 25 | 45.77% |
| AMZN180601C01497500 | 2018-05-23 3:54PM EDT | 1,497.50 | 105.75 | 110.75 | 115.75 | 0.00 | - | 2 | 24 | 44.81% |
| AMZN180601C01500000 | 2018-05-25 3:37PM EDT | 1,500.00 | 110.35 | 110.35 | 112.10 | +2.35 | +2.18% | 36 | 115 | 39.48% |
| AMZN180601C01502500 | 2018-05-22 2:09PM EDT | 1,502.50 | 84.56 | 106.15 | 111.15 | 0.00 | - | 2 | 27 | 44.60% |
| AMZN180601C01505000 | 2018-05-25 3:34PM EDT | 1,505.00 | 105.60 | 105.45 | 107.25 | +2.35 | +2.28% | 46 | 68 | 38.65% |
| AMZN180601C01507500 | 2018-05-15 10:38AM EDT | 1,507.50 | 78.24 | 72.00 | 76.80 | 0.00 | - | 15 | 16 | 0.00% |
| AMZN180601C01510000 | 2018-05-25 3:47PM EDT | 1,510.00 | 99.73 | 98.25 | 103.25 | +13.72 | +15.95% | 2 | 86 | 40.86% |
| AMZN180601C01512500 | 2018-04-27 1:00PM EDT | 1,512.50 | 97.00 | 98.75 | 101.35 | 0.00 | - | 2 | 3 | 42.00% |
| AMZN180601C01515000 | 2018-05-25 10:20AM EDT | 1,515.00 | 99.86 | 93.50 | 98.50 | +34.46 | +52.69% | 2 | 16 | 40.09% |
| AMZN180601C01517500 | 2018-05-18 10:30AM EDT | 1,517.50 | 68.78 | 64.70 | 66.85 | -10.22 | -12.94% | 1 | 39 | 0.00% |
| AMZN180601C01520000 | 2018-05-25 3:07PM EDT | 1,520.00 | 89.60 | 89.00 | 92.45 | 0.00 | - | 25 | 40 | 34.94% |
| AMZN180601C01522500 | 2018-05-25 9:49AM EDT | 1,522.50 | 91.20 | 87.70 | 90.10 | +17.12 | +23.11% | 1 | 32 | 34.71% |
| AMZN180601C01525000 | 2018-05-25 3:42PM EDT | 1,525.00 | 85.05 | 83.45 | 88.45 | +0.69 | +0.82% | 7 | 297 | 36.69% |
| AMZN180601C01527500 | 2018-05-25 2:39PM EDT | 1,527.50 | 84.00 | 83.40 | 85.10 | +6.63 | +8.57% | 30 | 15 | 33.16% |
| AMZN180601C01530000 | 2018-05-25 12:40PM EDT | 1,530.00 | 83.85 | 80.95 | 82.65 | +16.86 | +25.17% | 1 | 265 | 32.55% |
| AMZN180601C01532500 | 2018-05-25 2:45PM EDT | 1,532.50 | 77.05 | 78.40 | 80.20 | +4.05 | +5.55% | 2 | 7 | 31.93% |
| AMZN180601C01535000 | 2018-05-25 3:36PM EDT | 1,535.00 | 75.82 | 75.75 | 77.75 | +10.42 | +15.93% | 3 | 10 | 31.31% |
| AMZN180601C01537500 | 2018-05-25 12:48PM EDT | 1,537.50 | 75.99 | 73.30 | 75.50 | +9.24 | +13.84% | 1 | 6 | 31.28% |
| AMZN180601C01540000 | 2018-05-25 2:45PM EDT | 1,540.00 | 70.00 | 70.95 | 72.85 | +5.55 | +8.61% | 40 | 72 | 30.02% |
| AMZN180601C01542500 | 2018-05-25 10:37AM EDT | 1,542.50 | 70.74 | 68.55 | 70.70 | +4.23 | +6.36% | 5 | 43 | 30.24% |
| AMZN180601C01545000 | 2018-05-25 2:01PM EDT | 1,545.00 | 66.00 | 66.35 | 68.00 | +9.80 | +17.44% | 8 | 34 | 28.85% |
| AMZN180601C01547500 | 2018-05-25 2:45PM EDT | 1,547.50 | 62.80 | 63.95 | 65.60 | +1.60 | +2.61% | 31 | 8 | 28.31% |
| AMZN180601C01550000 | 2018-05-25 3:58PM EDT | 1,550.00 | 62.00 | 61.30 | 62.85 | +6.67 | +12.05% | 49 | 128 | 26.79% |
| AMZN180601C01552500 | 2018-05-25 2:43PM EDT | 1,552.50 | 58.35 | 59.15 | 60.80 | +2.60 | +4.66% | 2 | 26 | 27.18% |
| AMZN180601C01555000 | 2018-05-25 3:54PM EDT | 1,555.00 | 57.08 | 56.80 | 58.40 | +3.58 | +6.69% | 24 | 75 | 26.59% |
| AMZN180601C01557500 | 2018-05-25 1:10PM EDT | 1,557.50 | 57.64 | 54.40 | 56.00 | +10.20 | +21.50% | 4 | 15 | 25.98% |
| AMZN180601C01560000 | 2018-05-25 3:53PM EDT | 1,560.00 | 51.66 | 51.90 | 53.65 | +0.16 | +0.31% | 60 | 76 | 25.47% |
| AMZN180601C01562500 | 2018-05-25 1:04PM EDT | 1,562.50 | 52.60 | 49.75 | 51.30 | +3.57 | +7.28% | 9 | 29 | 24.94% |
| AMZN180601C01565000 | 2018-05-25 3:31PM EDT | 1,565.00 | 47.30 | 47.25 | 48.95 | +4.65 | +10.90% | 34 | 137 | 24.38% |
| AMZN180601C01567500 | 2018-05-25 2:45PM EDT | 1,567.50 | 44.25 | 45.00 | 46.65 | +4.10 | +10.21% | 24 | 90 | 23.91% |
| AMZN180601C01570000 | 2018-05-25 3:53PM EDT | 1,570.00 | 43.38 | 43.00 | 44.35 | +0.18 | +0.42% | 102 | 203 | 23.40% |
| AMZN180601C01572500 | 2018-05-25 3:59PM EDT | 1,572.50 | 41.10 | 40.65 | 42.05 | +4.95 | +13.69% | 16 | 54 | 22.86% |
| AMZN180601C01575000 | 2018-05-25 3:52PM EDT | 1,575.00 | 38.63 | 38.40 | 39.50 | +3.33 | +9.43% | 386 | 507 | 21.80% |
| AMZN180601C01577500 | 2018-05-25 3:56PM EDT | 1,577.50 | 36.66 | 36.20 | 37.35 | +3.06 | +9.11% | 35 | 49 | 21.49% |
| AMZN180601C01580000 | 2018-05-25 3:56PM EDT | 1,580.00 | 34.80 | 34.00 | 35.25 | +4.02 | +13.06% | 259 | 285 | 21.22% |
| AMZN180601C01582500 | 2018-05-25 3:56PM EDT | 1,582.50 | 32.69 | 32.30 | 33.15 | +4.04 | +14.10% | 38 | 130 | 20.89% |
| AMZN180601C01585000 | 2018-05-25 3:54PM EDT | 1,585.00 | 30.35 | 29.75 | 30.90 | +3.40 | +12.62% | 75 | 207 | 20.26% |
| AMZN180601C01587500 | 2018-05-25 3:59PM EDT | 1,587.50 | 28.37 | 28.25 | 28.90 | +2.31 | +8.86% | 108 | 191 | 19.98% |
| AMZN180601C01590000 | 2018-05-25 3:54PM EDT | 1,590.00 | 26.43 | 26.30 | 27.10 | +1.28 | +5.09% | 355 | 445 | 19.95% |
| AMZN180601C01592500 | 2018-05-25 3:22PM EDT | 1,592.50 | 24.20 | 24.45 | 25.05 | +1.50 | +6.61% | 89 | 116 | 19.46% |
| AMZN180601C01595000 | 2018-05-25 3:58PM EDT | 1,595.00 | 22.60 | 22.55 | 23.15 | +1.65 | +7.88% | 122 | 222 | 19.13% |
| AMZN180601C01597500 | 2018-05-25 3:59PM EDT | 1,597.50 | 21.25 | 20.80 | 21.35 | +2.30 | +12.14% | 109 | 110 | 18.87% |
| AMZN180601C01600000 | 2018-05-25 3:59PM EDT | 1,600.00 | 19.50 | 19.15 | 20.00 | +1.00 | +5.41% | 1,254 | 1,732 | 19.16% |
| AMZN180601C01602500 | 2018-05-25 3:58PM EDT | 1,602.50 | 17.58 | 17.45 | 18.00 | +0.78 | +4.64% | 170 | 206 | 18.45% |
| AMZN180601C01605000 | 2018-05-25 3:59PM EDT | 1,605.00 | 16.17 | 15.95 | 16.65 | +0.47 | +2.99% | 422 | 803 | 18.55% |
| AMZN180601C01607500 | 2018-05-25 3:59PM EDT | 1,607.50 | 14.80 | 14.55 | 14.95 | -0.05 | -0.34% | 312 | 142 | 18.08% |
| AMZN180601C01610000 | 2018-05-25 3:59PM EDT | 1,610.00 | 13.10 | 13.15 | 13.60 | -0.10 | -0.76% | 1,779 | 497 | 17.99% |
| AMZN180601C01612500 | 2018-05-25 3:58PM EDT | 1,612.50 | 11.90 | 11.80 | 12.30 | -0.30 | -2.46% | 541 | 172 | 17.87% |
| AMZN180601C01615000 | 2018-05-25 3:59PM EDT | 1,615.00 | 10.65 | 10.65 | 11.00 | -0.35 | -3.18% | 789 | 258 | 17.64% |
| AMZN180601C01617500 | 2018-05-25 3:59PM EDT | 1,617.50 | 9.59 | 9.50 | 9.85 | +0.22 | +2.35% | 142 | 102 | 17.52% |
| AMZN180601C01620000 | 2018-05-25 3:59PM EDT | 1,620.00 | 8.40 | 8.40 | 8.80 | -0.05 | -0.59% | 1,507 | 871 | 17.43% |
| AMZN180601C01622500 | 2018-05-25 3:59PM EDT | 1,622.50 | 7.60 | 7.50 | 7.80 | -1.56 | -17.03% | 290 | 64 | 17.30% |
| AMZN180601C01625000 | 2018-05-25 3:59PM EDT | 1,625.00 | 6.80 | 6.60 | 6.85 | -0.45 | -6.21% | 950 | 843 | 17.13% |
| AMZN180601C01627500 | 2018-05-25 3:50PM EDT | 1,627.50 | 5.75 | 5.75 | 6.05 | -2.55 | -30.72% | 119 | 64 | 17.08% |
| AMZN180601C01630000 | 2018-05-25 3:59PM EDT | 1,630.00 | 5.25 | 5.05 | 5.30 | -0.45 | -7.89% | 1,237 | 678 | 17.00% |
| AMZN180601C01632500 | 2018-05-25 3:50PM EDT | 1,632.50 | 4.50 | 4.35 | 4.65 | -1.07 | -19.21% | 91 | 269 | 16.97% |
| AMZN180601C01635000 | 2018-05-25 3:59PM EDT | 1,635.00 | 3.80 | 3.80 | 4.05 | -0.88 | -18.80% | 670 | 534 | 16.93% |
| AMZN180601C01637500 | 2018-05-25 3:57PM EDT | 1,637.50 | 3.35 | 3.30 | 3.55 | -0.85 | -20.24% | 124 | 68 | 16.95% |
| AMZN180601C01640000 | 2018-05-25 3:59PM EDT | 1,640.00 | 3.00 | 2.83 | 3.10 | -0.80 | -21.05% | 823 | 969 | 16.97% |
| AMZN180601C01642500 | 2018-05-25 3:58PM EDT | 1,642.50 | 2.45 | 2.42 | 2.61 | -1.35 | -35.53% | 122 | 99 | 16.81% |
| AMZN180601C01645000 | 2018-05-25 3:51PM EDT | 1,645.00 | 2.16 | 2.06 | 2.26 | -0.88 | -28.95% | 339 | 464 | 16.84% |
| AMZN180601C01647500 | 2018-05-25 3:59PM EDT | 1,647.50 | 1.85 | 1.78 | 1.95 | -1.55 | -45.59% | 121 | 76 | 16.86% |
| AMZN180601C01650000 | 2018-05-25 3:59PM EDT | 1,650.00 | 1.60 | 1.55 | 1.70 | -0.76 | -32.20% | 1,978 | 1,382 | 16.96% |
| AMZN180601C01652500 | 2018-05-25 3:42PM EDT | 1,652.50 | 1.26 | 1.28 | 1.46 | -0.89 | -41.40% | 113 | 97 | 16.99% |
| AMZN180601C01655000 | 2018-05-25 3:59PM EDT | 1,655.00 | 1.27 | 1.10 | 1.27 | -0.78 | -38.05% | 215 | 296 | 17.09% |
| AMZN180601C01657500 | 2018-05-14 9:43AM EDT | 1,657.50 | 11.85 | 8.10 | 8.70 | -3.51 | -22.85% | 24 | 4 | 33.74% |
| AMZN180601C01660000 | 2018-05-25 3:55PM EDT | 1,660.00 | 0.87 | 0.81 | 0.92 | -0.56 | -39.16% | 384 | 349 | 17.15% |
| AMZN180601C01662500 | 2018-05-25 3:59PM EDT | 1,662.50 | 0.76 | 0.70 | 0.84 | -1.00 | -56.82% | 31 | 24 | 17.45% |
| AMZN180601C01665000 | 2018-05-25 3:58PM EDT | 1,665.00 | 0.71 | 0.60 | 0.73 | -0.40 | -36.04% | 169 | 40 | 17.57% |
| AMZN180601C01667500 | 2018-05-25 3:59PM EDT | 1,667.50 | 0.58 | 0.50 | 0.65 | -0.97 | -62.58% | 16 | 32 | 17.77% |
| AMZN180601C01670000 | 2018-05-25 3:59PM EDT | 1,670.00 | 0.52 | 0.43 | 0.57 | -0.48 | -48.00% | 286 | 288 | 17.92% |
| AMZN180601C01672500 | 2018-05-25 11:57PM EDT | 1,672.50 | 0.50 | 0.28 | 0.50 | -0.58 | -138.10% | 170 | 6 | 18.07% |
| AMZN180601C01675000 | 2018-05-25 3:57PM EDT | 1,675.00 | 0.39 | 0.26 | 0.45 | -0.43 | -52.44% | 222 | 263 | 18.30% |
| AMZN180601C01677500 | 2018-05-25 11:57PM EDT | 1,677.50 | 0.31 | 0.21 | 0.42 | +0.21 | +25.93% | 10 | 111 | 18.64% |
| AMZN180601C01680000 | 2018-05-25 3:52PM EDT | 1,680.00 | 0.32 | 0.30 | 0.43 | -0.27 | -45.76% | 306 | 130 | 19.28% |
| AMZN180601C01682500 | 2018-05-25 11:57PM EDT | 1,682.50 | 0.58 | 0.11 | 0.39 | -0.25 | -52.08% | 1 | 4 | 19.51% |
| AMZN180601C01685000 | 2018-05-25 3:52PM EDT | 1,685.00 | 0.18 | 0.08 | 0.34 | -0.34 | -65.38% | 138 | 258 | 19.62% |
| AMZN180601C01687500 | 2018-05-25 11:57PM EDT | 1,687.50 | 0.57 | 0.05 | 0.34 | 0.00 | - | 11 | 10 | 20.15% |
| AMZN180601C01690000 | 2018-05-25 3:49PM EDT | 1,690.00 | 0.18 | 0.17 | 0.30 | -0.18 | -50.00% | 183 | 489 | 20.29% |
| AMZN180601C01692500 | 2018-05-25 3:42PM EDT | 1,692.50 | 0.20 | 0.00 | 0.32 | -0.22 | -52.38% | 7 | 8 | 21.02% |
| AMZN180601C01695000 | 2018-05-25 11:04AM EDT | 1,695.00 | 0.28 | 0.11 | 0.32 | -0.09 | -24.32% | 24 | 48 | 21.53% |
| AMZN180601C01697500 | 2018-05-25 11:57PM EDT | 1,697.50 | 0.24 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 21.95% |
| AMZN180601C01700000 | 2018-05-25 3:59PM EDT | 1,700.00 | 0.16 | 0.14 | 0.17 | -0.14 | -46.67% | 159 | 327 | 20.63% |
| AMZN180601C01702500 | 2018-05-25 11:57PM EDT | 1,702.50 | 0.26 | 0.00 | 0.29 | 0.00 | - | 4 | 3 | 22.75% |
| AMZN180601C01705000 | 2018-05-25 2:42PM EDT | 1,705.00 | 0.06 | 0.00 | 0.21 | -0.15 | -71.43% | 22 | 4 | 22.22% |
| AMZN180601C01707500 | 2018-05-25 11:57PM EDT | 1,707.50 | 0.26 | 0.00 | 0.27 | 0.00 | - | 1 | 0 | 23.51% |
| AMZN180601C01710000 | 2018-05-25 10:42AM EDT | 1,710.00 | 0.20 | 0.00 | 0.17 | -0.01 | -4.76% | 10 | 128 | 22.56% |
| AMZN180601C01712500 | 2018-05-25 11:57PM EDT | 1,712.50 | 0.21 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 24.39% |
| AMZN180601C01720000 | 2018-05-25 3:50PM EDT | 1,720.00 | 0.10 | 0.02 | 0.15 | -0.11 | -52.38% | 19 | 660 | 24.02% |
| AMZN180601C01725000 | 2018-05-25 11:57PM EDT | 1,725.00 | 0.18 | 0.00 | 0.24 | -0.15 | -115.38% | 1 | 12 | 26.54% |
| AMZN180601C01730000 | 2018-05-25 10:56AM EDT | 1,730.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 7 | 54 | 25.44% |
| AMZN180601C01732500 | 2018-05-25 11:57PM EDT | 1,732.50 | 0.26 | 0.00 | 0.63 | 0.00 | - | 20 | 20 | 32.28% |
| AMZN180601C01740000 | 2018-05-25 12:20PM EDT | 1,740.00 | 0.09 | 0.00 | 0.10 | -0.10 | -52.63% | 7 | 213 | 26.37% |
| AMZN180601C01747500 | 2018-05-25 11:57PM EDT | 1,747.50 | 0.13 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 33.84% |
| AMZN180601C01750000 | 2018-05-21 2:34PM EDT | 1,750.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 13 | 78 | 28.13% |
| AMZN180601C01760000 | 2018-05-25 10:01AM EDT | 1,760.00 | 0.20 | 0.00 | 0.10 | +0.08 | +66.67% | 10 | 66 | 29.79% |
| AMZN180601C01770000 | 2018-05-22 9:30AM EDT | 1,770.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 33 | 34.52% |
| AMZN180601C01780000 | 2018-05-25 3:28PM EDT | 1,780.00 | 0.11 | 0.00 | 0.22 | +0.06 | +120.00% | 2 | 28 | 36.28% |
| AMZN180601C01790000 | 2018-05-17 3:02PM EDT | 1,790.00 | 0.18 | 0.00 | 0.29 | 0.00 | - | 2 | 27 | 39.40% |
| AMZN180601C01800000 | 2018-05-25 2:52PM EDT | 1,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 318 | 36.38% |
| AMZN180601C01805000 | 2018-05-25 11:57PM EDT | 1,805.00 | 0.07 | 0.00 | 0.22 | -0.10 | -142.86% | 10 | 10 | 40.65% |
| AMZN180601C01810000 | 2018-05-24 2:36PM EDT | 1,810.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 5 | 15 | 41.50% |
| AMZN180601C01820000 | 2018-05-18 1:45PM EDT | 1,820.00 | 0.05 | 0.00 | 0.25 | -0.65 | -92.86% | 2 | 12 | 43.90% |
| AMZN180601C01830000 | 2018-05-17 9:35AM EDT | 1,830.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 45.61% |
| AMZN180601C01840000 | 2018-05-11 3:45PM EDT | 1,840.00 | 0.20 | 0.00 | 0.37 | -0.45 | -69.23% | 60 | 35 | 49.66% |
| AMZN180601C01850000 | 2018-05-11 11:52AM EDT | 1,850.00 | 0.01 | 0.00 | 0.37 | -0.71 | -98.61% | 1 | 70 | 51.37% |
| AMZN180601C01860000 | 2018-05-08 9:59AM EDT | 1,860.00 | 0.28 | 0.00 | 0.71 | 0.00 | - | 1 | 2 | 52.83% |
| AMZN180601C01870000 | 2018-04-26 1:40PM EDT | 1,870.00 | 1.88 | 0.85 | 1.38 | 0.00 | - | 1 | 11 | 64.04% |
| AMZN180601C01880000 | 2018-05-23 2:16PM EDT | 1,880.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 10 | 50.49% |
| AMZN180601C01890000 | 2018-05-14 11:18AM EDT | 1,890.00 | 0.12 | 0.00 | 0.28 | -0.21 | -63.64% | 2 | 2 | 52.00% |
| AMZN180601C01900000 | 2018-05-07 10:50AM EDT | 1,900.00 | 0.22 | 0.00 | 0.34 | 0.00 | - | 2 | 7 | 54.64% |
| AMZN180601C01910000 | 2018-04-30 3:58PM EDT | 1,910.00 | 0.33 | 0.00 | 0.29 | 0.00 | - | 10 | 11 | 55.23% |
| AMZN180601C01920000 | 2018-04-30 3:00PM EDT | 1,920.00 | 0.23 | 0.00 | 0.39 | 0.00 | - | 11 | 13 | 58.55% |
| AMZN180601C01940000 | 2018-04-27 1:00PM EDT | 1,940.00 | 1.10 | 0.00 | 0.67 | 0.00 | - | 6 | 6 | 65.48% |
| AMZN180601C01950000 | 2018-04-27 11:58PM EDT | 1,950.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 69.97% |
| AMZN180601C01960000 | 2018-04-27 1:13PM EDT | 1,960.00 | 0.56 | 0.01 | 0.62 | 0.00 | - | 2 | 0 | 68.12% |
| AMZN180601C01970000 | 2018-05-02 9:56AM EDT | 1,970.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 63.09% |
| AMZN180601C01980000 | 2018-05-22 11:13AM EDT | 1,980.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 55.86% |
PutsforJune 1, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN180601P00990000 | 2018-05-24 3:46PM EDT | 990.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 88 | 92 | 121.88% |
| AMZN180601P01000000 | 2018-05-15 9:35AM EDT | 1,000.00 | 0.36 | 0.05 | 0.23 | 0.00 | - | 1 | 101 | 143.16% |
| AMZN180601P01010000 | 2018-04-20 11:54PM EDT | 1,010.00 | 0.55 | 0.00 | 1.82 | 0.00 | - | 1 | 1 | 172.46% |
| AMZN180601P01020000 | 2018-04-18 9:30AM EDT | 1,020.00 | 0.58 | 0.00 | 1.97 | 0.00 | - | 1 | 13 | 170.90% |
| AMZN180601P01030000 | 2018-04-16 10:27AM EDT | 1,030.00 | 1.73 | 0.54 | 1.43 | 0.00 | - | 20 | 30 | 167.63% |
| AMZN180601P01040000 | 2018-04-18 9:30AM EDT | 1,040.00 | 0.70 | 0.70 | 1.51 | 0.00 | - | 1 | 93 | 166.89% |
| AMZN180601P01050000 | 2018-05-02 11:29AM EDT | 1,050.00 | 0.18 | 0.00 | 0.33 | 0.00 | - | 5 | 39 | 131.64% |
| AMZN180601P01060000 | 2018-04-18 9:30AM EDT | 1,060.00 | 0.88 | 1.23 | 1.68 | 0.00 | - | 1 | 20 | 166.65% |
| AMZN180601P01070000 | 2018-04-27 1:01PM EDT | 1,070.00 | 3.30 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 130.27% |
| AMZN180601P01080000 | 2018-05-23 2:46PM EDT | 1,080.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 117.97% |
| AMZN180601P01090000 | 2018-04-27 3:02PM EDT | 1,090.00 | 0.35 | 0.02 | 0.87 | -0.91 | -72.22% | 7 | 22 | 134.47% |
| AMZN180601P01100000 | 2018-05-17 11:39AM EDT | 1,100.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 54 | 114.26% |
| AMZN180601P01120000 | 2018-04-23 2:38PM EDT | 1,120.00 | 1.85 | 0.00 | 0.82 | 0.00 | - | 1 | 3 | 124.81% |
| AMZN180601P01130000 | 2018-04-23 2:38PM EDT | 1,130.00 | 2.05 | 0.07 | 0.85 | 0.00 | - | 7 | 17 | 123.63% |
| AMZN180601P01140000 | 2018-04-27 9:30AM EDT | 1,140.00 | 5.00 | 0.10 | 0.88 | +2.83 | +130.41% | 2 | 11 | 121.78% |
| AMZN180601P01150000 | 2018-05-07 12:24PM EDT | 1,150.00 | 0.35 | 0.00 | 0.39 | 0.00 | - | 3 | 54 | 107.42% |
| AMZN180601P01160000 | 2018-04-26 2:41PM EDT | 1,160.00 | 2.50 | 0.61 | 0.97 | 0.00 | - | 7 | 65 | 123.49% |
| AMZN180601P01170000 | 2018-04-23 1:14PM EDT | 1,170.00 | 2.85 | 0.31 | 1.01 | 0.00 | - | 15 | 21 | 117.82% |
| AMZN180601P01180000 | 2018-05-01 10:22AM EDT | 1,180.00 | 0.50 | 0.00 | 0.82 | 0.00 | - | 10 | 21 | 108.45% |
| AMZN180601P01190000 | 2018-04-20 11:54PM EDT | 1,190.00 | 3.95 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 149.68% |
| AMZN180601P01200000 | 2018-05-24 12:19PM EDT | 1,200.00 | 0.12 | 0.00 | 0.41 | 0.00 | - | 30 | 64 | 95.41% |
| AMZN180601P01210000 | 2018-04-26 3:53PM EDT | 1,210.00 | 4.05 | 0.27 | 0.78 | 0.00 | - | 11 | 34 | 103.61% |
| AMZN180601P01220000 | 2018-05-23 9:40AM EDT | 1,220.00 | 0.16 | 0.00 | 0.42 | 0.00 | - | 1 | 6 | 90.82% |
| AMZN180601P01240000 | 2018-05-22 10:40AM EDT | 1,240.00 | 0.17 | 0.00 | 0.41 | 0.00 | - | 1 | 13 | 85.74% |
| AMZN180601P01250000 | 2018-05-21 10:23AM EDT | 1,250.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | 2 | 43 | 83.55% |
| AMZN180601P01260000 | 2018-05-21 2:25PM EDT | 1,260.00 | 0.19 | 0.00 | 0.41 | 0.00 | - | 2 | 96 | 80.96% |
| AMZN180601P01270000 | 2018-05-21 1:40PM EDT | 1,270.00 | 0.17 | 0.00 | 0.42 | 0.00 | - | 5 | 36 | 78.81% |
| AMZN180601P01280000 | 2018-05-22 11:52AM EDT | 1,280.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 2 | 23 | 76.66% |
| AMZN180601P01290000 | 2018-05-24 2:27PM EDT | 1,290.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 105 | 60.55% |
| AMZN180601P01300000 | 2018-05-25 9:53AM EDT | 1,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 135 | 58.59% |
| AMZN180601P01310000 | 2018-05-11 12:18PM EDT | 1,310.00 | 0.48 | 0.31 | 0.71 | -0.43 | -47.25% | 2 | 54 | 77.32% |
| AMZN180601P01320000 | 2018-05-25 9:58AM EDT | 1,320.00 | 0.14 | 0.00 | 0.48 | -0.01 | -6.67% | 10 | 66 | 68.16% |
| AMZN180601P01330000 | 2018-05-25 1:14PM EDT | 1,330.00 | 0.01 | 0.00 | 0.51 | -0.90 | -98.90% | 30 | 66 | 66.31% |
| AMZN180601P01340000 | 2018-05-25 10:08AM EDT | 1,340.00 | 0.08 | 0.00 | 0.07 | -0.03 | -27.27% | 6 | 112 | 52.34% |
| AMZN180601P01350000 | 2018-05-25 3:55PM EDT | 1,350.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 60 | 1,226 | 54.10% |
| AMZN180601P01360000 | 2018-05-25 3:23PM EDT | 1,360.00 | 0.01 | 0.00 | 0.59 | -0.22 | -95.65% | 10 | 27 | 60.40% |
| AMZN180601P01362500 | 2018-05-25 11:58PM EDT | 1,362.50 | 0.45 | 0.00 | 0.59 | 0.00 | - | 40 | 40 | 59.81% |
| AMZN180601P01365000 | 2018-05-25 11:58PM EDT | 1,365.00 | 0.33 | 0.00 | 0.59 | 0.00 | - | 1 | 3 | 59.23% |
| AMZN180601P01370000 | 2018-05-25 3:23PM EDT | 1,370.00 | 0.05 | 0.05 | 0.59 | -0.21 | -80.77% | 13 | 88 | 58.69% |
| AMZN180601P01375000 | 2018-05-25 11:58PM EDT | 1,375.00 | 0.28 | 0.00 | 0.17 | 0.00 | - | 14 | 14 | 53.32% |
| AMZN180601P01377500 | 2018-05-25 11:58PM EDT | 1,377.50 | 0.51 | 0.00 | 0.59 | 0.00 | - | 38 | 38 | 56.35% |
| AMZN180601P01380000 | 2018-05-25 10:46AM EDT | 1,380.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 5 | 69 | 49.32% |
| AMZN180601P01382500 | 2018-05-25 11:58PM EDT | 1,382.50 | 0.52 | 0.00 | 0.59 | 0.00 | - | 10 | 9 | 55.18% |
| AMZN180601P01390000 | 2018-05-24 2:36PM EDT | 1,390.00 | 0.14 | 0.00 | 0.59 | 0.00 | - | 5 | 90 | 53.44% |
| AMZN180601P01395000 | 2018-05-25 11:58PM EDT | 1,395.00 | 0.43 | 0.00 | 0.62 | 0.00 | - | 3 | 3 | 52.61% |
| AMZN180601P01397500 | 2018-05-25 11:58PM EDT | 1,397.50 | 0.46 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 52.15% |
| AMZN180601P01400000 | 2018-05-25 3:38PM EDT | 1,400.00 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 100 | 408 | 45.12% |
| AMZN180601P01402500 | 2018-05-25 1:03PM EDT | 1,402.50 | 0.15 | 0.00 | 0.63 | -0.92 | -85.98% | 4 | 4 | 50.98% |
| AMZN180601P01405000 | 2018-05-25 11:51AM EDT | 1,405.00 | 0.15 | 0.05 | 0.12 | -0.05 | -25.00% | 3 | 94 | 44.97% |
| AMZN180601P01407500 | 2018-05-23 2:29PM EDT | 1,407.50 | 0.34 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 50.02% |
| AMZN180601P01410000 | 2018-05-24 10:56AM EDT | 1,410.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 45.02% |
| AMZN180601P01412500 | 2018-05-22 11:02AM EDT | 1,412.50 | 0.56 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 53.81% |
| AMZN180601P01415000 | 2018-05-25 1:19PM EDT | 1,415.00 | 0.10 | 0.00 | 0.15 | -0.66 | -86.84% | 9 | 19 | 43.95% |
| AMZN180601P01417500 | 2018-05-11 3:44PM EDT | 1,417.50 | 1.75 | 1.51 | 1.77 | -1.04 | -37.28% | 2 | 6 | 61.29% |
| AMZN180601P01420000 | 2018-05-25 3:28PM EDT | 1,420.00 | 0.15 | 0.00 | 0.15 | -0.28 | -65.12% | 65 | 86 | 42.87% |
| AMZN180601P01422500 | 2018-05-25 9:54AM EDT | 1,422.50 | 0.26 | 0.05 | 0.18 | -0.09 | -25.71% | 1 | 12 | 43.26% |
| AMZN180601P01425000 | 2018-05-25 3:25PM EDT | 1,425.00 | 0.16 | 0.00 | 0.19 | -0.24 | -60.00% | 64 | 271 | 42.97% |
| AMZN180601P01427500 | 2018-05-25 11:58PM EDT | 1,427.50 | 0.01 | 0.00 | 0.70 | -0.21 | -33.33% | 1 | 10 | 50.64% |
| AMZN180601P01430000 | 2018-05-25 10:04AM EDT | 1,430.00 | 0.30 | 0.00 | 0.71 | -0.12 | -28.57% | 1 | 276 | 50.11% |
| AMZN180601P01432500 | 2018-05-24 3:00PM EDT | 1,432.50 | 0.46 | 0.00 | 0.68 | 0.00 | - | 2 | 95 | 49.15% |
| AMZN180601P01435000 | 2018-05-25 3:26PM EDT | 1,435.00 | 0.14 | 0.05 | 0.70 | -0.36 | -72.00% | 10 | 156 | 48.74% |
| AMZN180601P01437500 | 2018-05-25 10:16AM EDT | 1,437.50 | 0.29 | 0.00 | 0.74 | -0.63 | -68.48% | 5 | 12 | 48.54% |
| AMZN180601P01442500 | 2018-05-23 1:20PM EDT | 1,442.50 | 0.66 | 0.00 | 0.75 | 0.00 | - | 49 | 81 | 47.36% |
| AMZN180601P01445000 | 2018-05-25 2:42PM EDT | 1,445.00 | 0.13 | 0.03 | 0.52 | -0.65 | -83.33% | 12 | 105 | 44.19% |
| AMZN180601P01447500 | 2018-05-25 3:42PM EDT | 1,447.50 | 0.20 | 0.16 | 0.76 | -0.35 | -63.64% | 10 | 37 | 46.19% |
| AMZN180601P01450000 | 2018-05-25 3:57PM EDT | 1,450.00 | 0.24 | 0.20 | 0.25 | -0.28 | -53.85% | 152 | 289 | 38.82% |
| AMZN180601P01452500 | 2018-05-25 3:27PM EDT | 1,452.50 | 0.20 | 0.02 | 0.78 | -0.35 | -63.64% | 11 | 101 | 45.12% |
| AMZN180601P01455000 | 2018-05-25 3:59PM EDT | 1,455.00 | 0.22 | 0.18 | 0.26 | -0.41 | -65.08% | 30 | 53 | 37.89% |
| AMZN180601P01457500 | 2018-05-25 10:19AM EDT | 1,457.50 | 0.40 | 0.07 | 0.39 | -0.32 | -44.44% | 1 | 24 | 39.45% |
| AMZN180601P01460000 | 2018-05-25 3:29PM EDT | 1,460.00 | 0.23 | 0.03 | 0.39 | -0.39 | -62.90% | 20 | 177 | 38.87% |
| AMZN180601P01462500 | 2018-05-25 3:30PM EDT | 1,462.50 | 0.21 | 0.08 | 0.81 | -0.44 | -67.69% | 4 | 23 | 42.84% |
| AMZN180601P01465000 | 2018-05-25 3:30PM EDT | 1,465.00 | 0.26 | 0.12 | 0.31 | -0.52 | -66.67% | 25 | 74 | 36.50% |
| AMZN180601P01467500 | 2018-05-25 2:13PM EDT | 1,467.50 | 0.30 | 0.13 | 0.82 | -0.55 | -64.71% | 3 | 70 | 41.64% |
| AMZN180601P01470000 | 2018-05-25 3:27PM EDT | 1,470.00 | 0.33 | 0.28 | 0.34 | -0.41 | -55.41% | 108 | 295 | 35.79% |
| AMZN180601P01472500 | 2018-05-25 10:27AM EDT | 1,472.50 | 0.45 | 0.18 | 0.46 | -0.40 | -47.06% | 3 | 37 | 36.80% |
| AMZN180601P01475000 | 2018-05-25 11:17AM EDT | 1,475.00 | 0.37 | 0.20 | 0.44 | -0.52 | -58.43% | 16 | 226 | 35.96% |
| AMZN180601P01477500 | 2018-05-25 12:08PM EDT | 1,477.50 | 0.41 | 0.22 | 0.48 | -0.48 | -53.93% | 11 | 39 | 35.84% |
| AMZN180601P01480000 | 2018-05-25 3:58PM EDT | 1,480.00 | 0.36 | 0.29 | 0.41 | -0.55 | -60.44% | 20 | 399 | 34.40% |
| AMZN180601P01482500 | 2018-05-25 10:17AM EDT | 1,482.50 | 0.58 | 0.27 | 0.51 | -0.36 | -38.30% | 6 | 105 | 34.96% |
| AMZN180601P01485000 | 2018-05-25 3:58PM EDT | 1,485.00 | 0.43 | 0.33 | 0.46 | -0.58 | -57.43% | 78 | 112 | 33.81% |
| AMZN180601P01487500 | 2018-05-25 3:56PM EDT | 1,487.50 | 0.44 | 0.35 | 0.48 | -0.58 | -56.86% | 23 | 196 | 33.42% |
| AMZN180601P01490000 | 2018-05-25 3:59PM EDT | 1,490.00 | 0.42 | 0.32 | 0.50 | -0.66 | -61.11% | 154 | 230 | 33.03% |
| AMZN180601P01492500 | 2018-05-25 10:00AM EDT | 1,492.50 | 0.80 | 0.34 | 0.58 | -0.34 | -29.82% | 3 | 113 | 33.20% |
| AMZN180601P01495000 | 2018-05-25 3:43PM EDT | 1,495.00 | 0.50 | 0.41 | 0.54 | -0.56 | -52.83% | 74 | 83 | 32.20% |
| AMZN180601P01497500 | 2018-05-25 3:31PM EDT | 1,497.50 | 0.59 | 0.40 | 0.68 | -0.61 | -50.83% | 6 | 100 | 32.83% |
| AMZN180601P01500000 | 2018-05-25 3:54PM EDT | 1,500.00 | 0.50 | 0.45 | 0.56 | -0.75 | -60.00% | 265 | 499 | 31.17% |
| AMZN180601P01502500 | 2018-05-25 3:58PM EDT | 1,502.50 | 0.50 | 0.46 | 0.61 | -0.67 | -57.26% | 231 | 352 | 30.98% |
| AMZN180601P01505000 | 2018-05-25 1:57PM EDT | 1,505.00 | 0.64 | 0.51 | 0.63 | -0.61 | -48.80% | 27 | 146 | 30.52% |
| AMZN180601P01507500 | 2018-05-25 2:49PM EDT | 1,507.50 | 0.67 | 0.54 | 0.66 | -0.86 | -56.21% | 4 | 36 | 30.13% |
| AMZN180601P01510000 | 2018-05-25 3:35PM EDT | 1,510.00 | 0.65 | 0.56 | 0.70 | -0.85 | -56.67% | 184 | 286 | 29.81% |
| AMZN180601P01512500 | 2018-05-25 3:56PM EDT | 1,512.50 | 0.65 | 0.60 | 0.72 | -0.72 | -52.55% | 244 | 310 | 29.31% |
| AMZN180601P01515000 | 2018-05-25 3:55PM EDT | 1,515.00 | 0.70 | 0.63 | 0.76 | -0.97 | -58.08% | 129 | 152 | 28.96% |
| AMZN180601P01517500 | 2018-05-25 1:56PM EDT | 1,517.50 | 0.82 | 0.66 | 0.79 | -0.98 | -54.44% | 35 | 276 | 28.50% |
| AMZN180601P01520000 | 2018-05-25 3:29PM EDT | 1,520.00 | 0.85 | 0.69 | 0.84 | -0.91 | -51.70% | 115 | 340 | 28.17% |
| AMZN180601P01522500 | 2018-05-25 11:26AM EDT | 1,522.50 | 0.99 | 0.74 | 0.87 | -1.02 | -50.75% | 129 | 260 | 27.70% |
| AMZN180601P01525000 | 2018-05-25 3:29PM EDT | 1,525.00 | 0.91 | 0.87 | 0.92 | -1.08 | -54.27% | 92 | 224 | 27.33% |
| AMZN180601P01527500 | 2018-05-25 2:53PM EDT | 1,527.50 | 1.03 | 0.81 | 0.96 | -0.86 | -45.50% | 14 | 226 | 26.89% |
| AMZN180601P01530000 | 2018-05-25 3:53PM EDT | 1,530.00 | 0.92 | 0.87 | 1.00 | -1.10 | -54.46% | 635 | 576 | 26.43% |
| AMZN180601P01532500 | 2018-05-25 3:55PM EDT | 1,532.50 | 1.01 | 0.91 | 1.07 | -1.15 | -53.24% | 152 | 202 | 26.11% |
| AMZN180601P01535000 | 2018-05-25 3:56PM EDT | 1,535.00 | 1.06 | 0.96 | 1.12 | -1.49 | -58.43% | 157 | 182 | 25.66% |
| AMZN180601P01537500 | 2018-05-25 1:39PM EDT | 1,537.50 | 1.26 | 1.03 | 1.20 | -1.13 | -47.28% | 148 | 117 | 25.34% |
| AMZN180601P01540000 | 2018-05-25 3:58PM EDT | 1,540.00 | 1.21 | 1.10 | 1.26 | -1.42 | -53.99% | 962 | 874 | 24.90% |
| AMZN180601P01542500 | 2018-05-25 3:54PM EDT | 1,542.50 | 1.27 | 1.17 | 1.34 | -1.80 | -58.63% | 236 | 82 | 24.52% |
| AMZN180601P01545000 | 2018-05-25 3:59PM EDT | 1,545.00 | 1.35 | 1.24 | 1.41 | -1.82 | -57.41% | 358 | 356 | 24.09% |
| AMZN180601P01547500 | 2018-05-25 3:41PM EDT | 1,547.50 | 1.51 | 1.34 | 1.50 | -1.49 | -49.67% | 42 | 62 | 23.70% |
| AMZN180601P01550000 | 2018-05-25 3:56PM EDT | 1,550.00 | 1.46 | 1.50 | 1.60 | -2.17 | -59.78% | 1,076 | 729 | 23.33% |
| AMZN180601P01552500 | 2018-05-25 3:59PM EDT | 1,552.50 | 1.67 | 1.55 | 1.71 | -1.53 | -47.81% | 45 | 42 | 22.96% |
| AMZN180601P01555000 | 2018-05-25 3:50PM EDT | 1,555.00 | 1.92 | 1.64 | 1.84 | -1.86 | -49.21% | 241 | 167 | 22.61% |
| AMZN180601P01557500 | 2018-05-25 3:56PM EDT | 1,557.50 | 1.85 | 1.77 | 1.96 | -2.40 | -56.47% | 143 | 186 | 22.21% |
| AMZN180601P01560000 | 2018-05-25 3:59PM EDT | 1,560.00 | 2.07 | 1.92 | 2.11 | -2.53 | -55.00% | 344 | 344 | 21.86% |
| AMZN180601P01562500 | 2018-05-25 3:45PM EDT | 1,562.50 | 2.38 | 2.09 | 2.27 | -2.02 | -45.91% | 112 | 543 | 21.51% |
| AMZN180601P01565000 | 2018-05-25 3:58PM EDT | 1,565.00 | 2.40 | 2.26 | 2.45 | -2.63 | -52.29% | 344 | 351 | 21.16% |
| AMZN180601P01567500 | 2018-05-25 3:54PM EDT | 1,567.50 | 2.57 | 2.46 | 2.66 | -2.40 | -48.29% | 79 | 69 | 20.85% |
| AMZN180601P01570000 | 2018-05-25 4:00PM EDT | 1,570.00 | 2.79 | 2.70 | 2.87 | -3.46 | -55.36% | 617 | 423 | 20.49% |
| AMZN180601P01572500 | 2018-05-25 3:58PM EDT | 1,572.50 | 3.10 | 2.92 | 3.15 | -3.30 | -51.56% | 128 | 84 | 20.25% |
| AMZN180601P01575000 | 2018-05-25 3:59PM EDT | 1,575.00 | 3.30 | 3.25 | 3.45 | -4.10 | -55.41% | 401 | 467 | 19.98% |
| AMZN180601P01577500 | 2018-05-25 3:14PM EDT | 1,577.50 | 4.25 | 3.50 | 3.80 | -3.70 | -46.54% | 40 | 72 | 19.76% |
| AMZN180601P01580000 | 2018-05-25 3:59PM EDT | 1,580.00 | 3.93 | 3.95 | 4.20 | -4.32 | -52.36% | 642 | 549 | 19.57% |
| AMZN180601P01582500 | 2018-05-25 3:24PM EDT | 1,582.50 | 5.05 | 4.30 | 4.60 | -4.05 | -44.51% | 56 | 151 | 19.31% |
| AMZN180601P01585000 | 2018-05-25 3:57PM EDT | 1,585.00 | 4.96 | 4.70 | 5.05 | -5.04 | -50.40% | 378 | 185 | 19.07% |
| AMZN180601P01587500 | 2018-05-25 3:45PM EDT | 1,587.50 | 5.97 | 5.25 | 5.55 | -4.90 | -45.08% | 139 | 120 | 18.85% |
| AMZN180601P01590000 | 2018-05-25 3:57PM EDT | 1,590.00 | 5.99 | 5.75 | 6.10 | -5.86 | -49.45% | 429 | 389 | 18.63% |
| AMZN180601P01592500 | 2018-05-25 3:51PM EDT | 1,592.50 | 6.90 | 6.35 | 6.70 | -4.60 | -40.00% | 130 | 139 | 18.41% |
| AMZN180601P01595000 | 2018-05-25 3:51PM EDT | 1,595.00 | 7.05 | 6.95 | 7.40 | -6.30 | -47.19% | 495 | 362 | 18.26% |
| AMZN180601P01597500 | 2018-05-25 3:59PM EDT | 1,597.50 | 7.90 | 7.70 | 8.15 | -5.32 | -40.24% | 254 | 72 | 18.09% |
| AMZN180601P01600000 | 2018-05-25 3:58PM EDT | 1,600.00 | 8.79 | 8.50 | 8.95 | -6.39 | -42.09% | 893 | 531 | 17.91% |
| AMZN180601P01602500 | 2018-05-25 3:58PM EDT | 1,602.50 | 9.60 | 9.50 | 9.80 | -7.25 | -43.03% | 231 | 94 | 17.70% |
| AMZN180601P01605000 | 2018-05-25 3:58PM EDT | 1,605.00 | 10.60 | 10.25 | 10.75 | -7.74 | -42.20% | 325 | 140 | 17.54% |
| AMZN180601P01607500 | 2018-05-25 3:59PM EDT | 1,607.50 | 11.60 | 11.25 | 11.80 | -4.86 | -29.53% | 299 | 48 | 17.42% |
| AMZN180601P01610000 | 2018-05-25 3:59PM EDT | 1,610.00 | 12.50 | 12.20 | 12.85 | -7.65 | -37.97% | 736 | 70 | 17.19% |
| AMZN180601P01612500 | 2018-05-25 4:00PM EDT | 1,612.50 | 13.89 | 13.70 | 14.10 | -7.61 | -35.40% | 291 | 49 | 17.14% |
| AMZN180601P01615000 | 2018-05-25 3:50PM EDT | 1,615.00 | 15.50 | 14.70 | 15.35 | -8.05 | -34.18% | 199 | 80 | 16.97% |
| AMZN180601P01617500 | 2018-05-25 2:01PM EDT | 1,617.50 | 18.15 | 16.05 | 16.75 | -4.10 | -18.43% | 8 | 56 | 16.91% |
| AMZN180601P01620000 | 2018-05-25 3:58PM EDT | 1,620.00 | 18.10 | 17.45 | 18.20 | -8.17 | -31.10% | 160 | 103 | 16.80% |
| AMZN180601P01622500 | 2018-05-25 3:45PM EDT | 1,622.50 | 20.65 | 18.90 | 19.75 | -7.75 | -27.29% | 44 | 38 | 16.73% |
| AMZN180601P01625000 | 2018-05-11 11:57PM EDT | 1,625.00 | 39.35 | 41.00 | 42.20 | 0.00 | - | 5 | 1 | 45.37% |
| AMZN180601P01627500 | 2018-05-14 1:15PM EDT | 1,627.50 | 39.50 | 41.05 | 42.80 | -6.50 | -14.13% | 1 | 1 | 44.21% |
| AMZN180601P01630000 | 2018-05-25 3:59PM EDT | 1,630.00 | 24.70 | 23.85 | 24.85 | -5.35 | -17.80% | 81 | 47 | 16.52% |
| AMZN180601P01632500 | 2018-05-11 11:57PM EDT | 1,632.50 | 47.80 | 45.40 | 46.75 | 0.00 | - | 1 | 0 | 45.48% |
| AMZN180601P01635000 | 2018-05-25 3:54PM EDT | 1,635.00 | 28.45 | 27.55 | 28.65 | -5.30 | -15.70% | 5 | 3 | 16.48% |
| AMZN180601P01637500 | 2018-05-11 11:57PM EDT | 1,637.50 | 51.95 | 48.65 | 49.95 | 0.00 | - | 2 | 2 | 45.60% |
| AMZN180601P01640000 | 2018-05-25 3:13PM EDT | 1,640.00 | 34.36 | 31.75 | 33.00 | -3.44 | -9.10% | 11 | 10 | 17.08% |
| AMZN180601P01642500 | 2018-04-30 1:51PM EDT | 1,642.50 | 85.20 | 72.90 | 77.80 | 0.00 | - | 16 | 18 | 76.07% |
| AMZN180601P01645000 | 2018-05-25 11:58PM EDT | 1,645.00 | 38.17 | 36.00 | 37.25 | 0.00 | - | 10 | 10 | 17.17% |
| AMZN180601P01647500 | 2018-05-25 3:49PM EDT | 1,647.50 | 40.25 | 37.95 | 39.55 | -6.25 | -13.44% | 9 | 12 | 17.50% |
| AMZN180601P01650000 | 2018-05-25 1:53PM EDT | 1,650.00 | 41.05 | 40.20 | 41.75 | -9.95 | -19.51% | 3 | 39 | 17.51% |
| AMZN180601P01652500 | 2018-04-30 1:50PM EDT | 1,652.50 | 92.45 | 81.05 | 83.95 | 0.00 | - | 1 | 4 | 77.38% |
| AMZN180601P01655000 | 2018-05-25 11:58PM EDT | 1,655.00 | 45.95 | 44.75 | 46.40 | 0.00 | - | 2 | 2 | 18.00% |
| AMZN180601P01657500 | 2018-05-25 11:58PM EDT | 1,657.50 | 48.85 | 47.10 | 48.75 | 0.00 | - | 11 | 0 | 18.24% |
| AMZN180601P01660000 | 2018-05-25 3:39PM EDT | 1,660.00 | 51.50 | 49.45 | 51.15 | -19.30 | -27.26% | 8 | 13 | 18.60% |
| AMZN180601P01662500 | 2018-05-25 11:58PM EDT | 1,662.50 | 54.95 | 51.85 | 53.60 | 0.00 | - | 28 | 0 | 19.10% |
| AMZN180601P01665000 | 2018-05-25 9:47AM EDT | 1,665.00 | 58.20 | 54.15 | 56.65 | -3.25 | -5.29% | 1 | 9 | 21.65% |
| AMZN180601P01667500 | 2018-05-25 11:58PM EDT | 1,667.50 | 60.00 | 56.45 | 59.15 | 0.00 | - | 6 | 0 | 22.36% |
| AMZN180601P01670000 | 2018-05-25 11:58PM EDT | 1,670.00 | 61.40 | 59.10 | 60.90 | 0.00 | - | 15 | 0 | 20.30% |
| AMZN180601P01672500 | 2018-05-25 11:58PM EDT | 1,672.50 | 63.80 | 61.55 | 63.30 | 0.00 | - | 30 | 0 | 20.50% |
| AMZN180601P01677500 | 2018-05-25 11:58PM EDT | 1,677.50 | 70.50 | 66.40 | 68.90 | 0.00 | - | 1 | 0 | 24.25% |
| AMZN180601P01680000 | 2018-05-11 9:39AM EDT | 1,680.00 | 79.44 | 80.90 | 85.35 | -12.15 | -13.27% | 1 | 1 | 50.20% |
| AMZN180601P01682500 | 2018-05-25 11:58PM EDT | 1,682.50 | 80.30 | 70.30 | 75.30 | 0.00 | - | 2 | 0 | 30.12% |
| AMZN180601P01695000 | 2018-05-11 11:57PM EDT | 1,695.00 | 93.70 | 93.85 | 95.45 | 0.00 | - | 1 | 0 | 50.93% |
| AMZN180601P01700000 | 2018-05-25 3:01PM EDT | 1,700.00 | 91.13 | 88.20 | 90.95 | -5.87 | -6.05% | 1 | 16 | 28.01% |
| AMZN180601P01710000 | 2018-05-04 11:52PM EDT | 1,710.00 | 145.35 | 129.35 | 134.35 | 0.00 | - | 1 | 1 | 91.72% |
| AMZN180601P01720000 | 2018-05-25 3:46PM EDT | 1,720.00 | 111.70 | 108.90 | 111.50 | -7.30 | -6.13% | 4 | 14 | 35.50% |
| AMZN180601P01740000 | 2018-04-27 1:01PM EDT | 1,740.00 | 222.50 | 156.10 | 159.35 | 0.00 | - | 4 | 10 | 96.95% |
| AMZN180601P01755000 | 2018-05-25 11:58PM EDT | 1,755.00 | 147.99 | 143.30 | 148.30 | 0.00 | - | 1 | 1 | 51.39% |
| AMZN180601P01790000 | 2018-05-11 11:57PM EDT | 1,790.00 | 201.70 | 185.55 | 190.55 | 0.00 | - | 1 | 1 | 74.88% |
| AMZN180601P01800000 | 2018-04-30 3:00PM EDT | 1,800.00 | 232.00 | 216.85 | 221.85 | 0.00 | - | 19 | 9 | 120.82% |
| AMZN180601P01815000 | 2018-05-25 11:58PM EDT | 1,815.00 | 219.75 | 203.90 | 206.40 | 0.00 | - | 1 | 0 | 56.40% |
