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 | 278.25 | 279.65 | 0.00 | - | 2 | 1 | 0.00% |
| 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 | 237.40 | 239.50 | 0.00 | - | 9 | 7 | 0.00% |
| 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 | 197.40 | 199.20 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN170728C00850000 | 2017-07-24 11:58AM EDT | 850.00 | 184.34 | 187.80 | 191.05 | 0.00 | - | 3 | 7 | 102.54% |
| 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 | 137.45 | 139.65 | -1.98 | -1.39% | 2 | 264 | 0.00% |
| AMZN170728C00910000 | 2017-07-24 10:38AM EDT | 910.00 | 122.15 | 127.50 | 130.05 | 0.00 | - | 1 | 108 | 54.39% |
| 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 | 117.35 | 119.35 | -3.13 | -2.64% | 1 | 68 | 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 | 107.50 | 109.50 | 3.24 | 2.95% | 1 | 97 | 0.00% |
| AMZN170728C00935000 | 2017-07-24 9:30AM EDT | 935.00 | 94.35 | 103.10 | 106.50 | 0.00 | - | 5 | 12 | 64.38% |
| 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 | 98.20 | 101.25 | 0.00 | - | 15 | 122 | 59.67% |
| AMZN170728C00942500 | 2017-07-24 10:22AM EDT | 942.50 | 91.50 | 95.65 | 97.75 | 0.00 | - | 1 | 2 | 46.34% |
| AMZN170728C00945000 | 2017-07-25 12:50PM EDT | 945.00 | 92.63 | 92.75 | 96.70 | -2.73 | -2.86% | 2 | 14 | 60.75% |
| 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 | 88.10 | 90.25 | 1.32 | 1.45% | 40 | 103 | 43.12% |
| AMZN170728C00952500 | 2017-07-25 12:50PM EDT | 952.50 | 85.29 | 86.10 | 89.45 | 12.84 | 17.72% | 4 | 38 | 58.52% |
| AMZN170728C00955000 | 2017-07-25 12:50PM EDT | 955.00 | 82.84 | 83.70 | 86.95 | 4.34 | 5.53% | 2 | 27 | 57.17% |
| AMZN170728C00957500 | 2017-07-25 2:58PM EDT | 957.50 | 84.55 | 80.70 | 83.95 | 10.95 | 14.88% | 1 | 18 | 52.33% |
| AMZN170728C00960000 | 2017-07-25 2:58PM EDT | 960.00 | 82.18 | 78.80 | 80.75 | -1.32 | -1.58% | 2 | 83 | 45.12% |
| AMZN170728C00962500 | 2017-07-24 11:33AM EDT | 962.50 | 71.07 | 76.30 | 79.55 | 0.00 | - | 1 | 10 | 53.72% |
| AMZN170728C00965000 | 2017-07-25 2:10PM EDT | 965.00 | 78.04 | 73.90 | 77.30 | 2.94 | 3.91% | 7 | 47 | 53.82% |
| AMZN170728C00967500 | 2017-07-25 2:10PM EDT | 967.50 | 75.69 | 71.85 | 74.05 | 7.37 | 10.79% | 13 | 28 | 47.80% |
| AMZN170728C00970000 | 2017-07-25 2:30PM EDT | 970.00 | 73.50 | 69.65 | 72.05 | 2.08 | 2.91% | 10 | 138 | 49.59% |
| AMZN170728C00972500 | 2017-07-24 10:00AM EDT | 972.50 | 63.96 | 67.15 | 69.50 | 0.00 | - | 5 | 98 | 47.91% |
| AMZN170728C00975000 | 2017-07-25 2:55PM EDT | 975.00 | 68.15 | 64.95 | 67.25 | -1.31 | -1.89% | 5 | 263 | 47.93% |
| 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 3:08PM EDT | 980.00 | 63.33 | 60.80 | 62.60 | -0.27 | -0.42% | 53 | 239 | 46.86% |
| AMZN170728C00982500 | 2017-07-25 3:41PM EDT | 982.50 | 59.11 | 58.75 | 60.25 | -1.25 | -2.07% | 127 | 447 | 46.12% |
| AMZN170728C00985000 | 2017-07-25 1:53PM EDT | 985.00 | 58.90 | 56.70 | 58.05 | 2.45 | 4.34% | 16 | 200 | 46.01% |
| AMZN170728C00987500 | 2017-07-24 3:07PM EDT | 987.50 | 57.30 | 54.70 | 56.45 | 0.00 | - | 3 | 68 | 48.25% |
| AMZN170728C00990000 | 2017-07-25 3:37PM EDT | 990.00 | 53.00 | 52.50 | 54.60 | -2.70 | -4.85% | 46 | 417 | 49.13% |
| AMZN170728C00992500 | 2017-07-25 11:20AM EDT | 992.50 | 50.95 | 50.50 | 52.15 | 2.67 | 5.53% | 7 | 235 | 47.67% |
| AMZN170728C00995000 | 2017-07-25 1:54PM EDT | 995.00 | 51.00 | 48.80 | 49.70 | 2.30 | 4.72% | 15 | 202 | 46.19% |
| AMZN170728C00997500 | 2017-07-25 11:48AM EDT | 997.50 | 47.89 | 46.95 | 48.25 | -0.38 | -0.79% | 9 | 104 | 48.08% |
| AMZN170728C01000000 | 2017-07-25 3:41PM EDT | 1,000.00 | 45.77 | 45.25 | 46.35 | -0.11 | -0.24% | 183 | 1,434 | 48.25% |
| AMZN170728C01002500 | 2017-07-25 2:37PM EDT | 1,002.50 | 46.04 | 43.30 | 44.80 | 1.09 | 2.42% | 12 | 130 | 49.35% |
| AMZN170728C01005000 | 2017-07-25 3:42PM EDT | 1,005.00 | 42.00 | 41.80 | 43.00 | -0.50 | -1.18% | 112 | 331 | 49.54% |
| AMZN170728C01007500 | 2017-07-25 2:17PM EDT | 1,007.50 | 42.90 | 39.90 | 41.00 | 1.00 | 2.39% | 7 | 142 | 49.03% |
| AMZN170728C01010000 | 2017-07-25 3:50PM EDT | 1,010.00 | 38.65 | 38.35 | 39.50 | -0.35 | -0.90% | 114 | 497 | 49.81% |
| AMZN170728C01012500 | 2017-07-25 3:33PM EDT | 1,012.50 | 37.35 | 36.65 | 37.60 | -1.15 | -2.99% | 74 | 394 | 49.38% |
| AMZN170728C01015000 | 2017-07-25 3:33PM EDT | 1,015.00 | 35.75 | 35.10 | 35.90 | -0.25 | -0.69% | 70 | 360 | 49.37% |
| AMZN170728C01017500 | 2017-07-25 3:15PM EDT | 1,017.50 | 35.30 | 33.60 | 34.55 | -0.05 | -0.14% | 9 | 243 | 50.15% |
| AMZN170728C01020000 | 2017-07-25 3:47PM EDT | 1,020.00 | 32.58 | 32.20 | 32.90 | 0.16 | 0.49% | 228 | 834 | 50.04% |
| AMZN170728C01022500 | 2017-07-25 3:47PM EDT | 1,022.50 | 31.18 | 30.75 | 31.65 | -1.32 | -4.06% | 205 | 488 | 50.81% |
| AMZN170728C01025000 | 2017-07-25 3:40PM EDT | 1,025.00 | 29.78 | 29.25 | 30.30 | -0.10 | -0.33% | 360 | 903 | 51.20% |
| AMZN170728C01027500 | 2017-07-25 3:47PM EDT | 1,027.50 | 28.20 | 27.80 | 28.60 | -2.00 | -6.62% | 292 | 422 | 50.64% |
| AMZN170728C01030000 | 2017-07-25 3:50PM EDT | 1,030.00 | 26.87 | 26.55 | 27.25 | -0.08 | -0.30% | 796 | 2,776 | 50.82% |
| AMZN170728C01032500 | 2017-07-25 3:38PM EDT | 1,032.50 | 25.30 | 25.15 | 25.60 | -0.70 | -2.69% | 131 | 322 | 50.19% |
| AMZN170728C01035000 | 2017-07-25 3:47PM EDT | 1,035.00 | 24.40 | 23.90 | 24.65 | -1.02 | -4.01% | 591 | 745 | 50.21% |
| AMZN170728C01037500 | 2017-07-25 3:46PM EDT | 1,037.50 | 23.05 | 22.65 | 23.30 | -0.90 | -3.76% | 358 | 244 | 50.19% |
| AMZN170728C01040000 | 2017-07-25 3:43PM EDT | 1,040.00 | 21.70 | 21.40 | 21.85 | -0.25 | -1.14% | 1,157 | 1,721 | 50.46% |
| AMZN170728C01042500 | 2017-07-25 3:40PM EDT | 1,042.50 | 20.41 | 20.20 | 20.80 | -0.94 | -4.40% | 192 | 369 | 50.12% |
| AMZN170728C01045000 | 2017-07-25 3:50PM EDT | 1,045.00 | 19.50 | 19.05 | 19.80 | -0.85 | -4.18% | 616 | 471 | 50.30% |
| AMZN170728C01047500 | 2017-07-25 3:45PM EDT | 1,047.50 | 18.16 | 18.00 | 18.60 | -1.78 | -8.93% | 80 | 226 | 50.26% |
| AMZN170728C01050000 | 2017-07-25 3:42PM EDT | 1,050.00 | 17.17 | 16.85 | 17.45 | -0.21 | -1.21% | 1,995 | 3,451 | 50.06% |
| AMZN170728C01052500 | 2017-07-25 3:46PM EDT | 1,052.50 | 16.08 | 15.80 | 16.30 | -1.83 | -10.22% | 154 | 265 | 50.45% |
| AMZN170728C01055000 | 2017-07-25 3:46PM EDT | 1,055.00 | 14.99 | 14.70 | 15.45 | -0.81 | -5.13% | 323 | 461 | 50.75% |
| AMZN170728C01057500 | 2017-07-25 3:22PM EDT | 1,057.50 | 14.59 | 13.75 | 14.25 | -0.42 | -2.80% | 70 | 179 | 50.12% |
| AMZN170728C01060000 | 2017-07-25 3:46PM EDT | 1,060.00 | 13.06 | 12.80 | 13.35 | -0.59 | -4.32% | 450 | 2,589 | 50.09% |
| AMZN170728C01062500 | 2017-07-25 2:56PM EDT | 1,062.50 | 13.22 | 11.85 | 12.35 | 0.27 | 2.08% | 49 | 264 | 49.72% |
| AMZN170728C01065000 | 2017-07-25 3:20PM EDT | 1,065.00 | 11.89 | 11.00 | 11.60 | -0.56 | -4.50% | 86 | 217 | 49.86% |
| AMZN170728C01067500 | 2017-07-25 3:20PM EDT | 1,067.50 | 11.00 | 10.20 | 10.65 | 0.30 | 2.80% | 29 | 712 | 49.38% |
| AMZN170728C01070000 | 2017-07-25 3:48PM EDT | 1,070.00 | 9.60 | 9.50 | 9.65 | -0.40 | -4.00% | 474 | 688 | 48.65% |
| AMZN170728C01072500 | 2017-07-25 3:26PM EDT | 1,072.50 | 8.99 | 8.65 | 9.15 | -1.21 | -11.86% | 99 | 162 | 49.13% |
| AMZN170728C01075000 | 2017-07-25 3:45PM EDT | 1,075.00 | 8.10 | 7.95 | 8.10 | -0.49 | -5.70% | 196 | 578 | 48.00% |
| AMZN170728C01077500 | 2017-07-25 3:40PM EDT | 1,077.50 | 7.79 | 7.30 | 7.70 | -0.16 | -2.01% | 101 | 316 | 48.57% |
| AMZN170728C01080000 | 2017-07-25 3:49PM EDT | 1,080.00 | 6.85 | 6.55 | 7.00 | -0.27 | -3.79% | 549 | 1,431 | 48.18% |
| AMZN170728C01082500 | 2017-07-25 3:42PM EDT | 1,082.50 | 6.30 | 6.05 | 6.65 | -0.25 | -3.82% | 74 | 205 | 48.74% |
| AMZN170728C01085000 | 2017-07-25 3:15PM EDT | 1,085.00 | 6.50 | 5.60 | 6.10 | 0.09 | 1.40% | 178 | 424 | 48.59% |
| AMZN170728C01087500 | 2017-07-25 3:49PM EDT | 1,087.50 | 5.39 | 5.15 | 5.60 | -0.98 | -15.38% | 113 | 200 | 48.49% |
| AMZN170728C01090000 | 2017-07-25 3:35PM EDT | 1,090.00 | 5.00 | 4.65 | 5.15 | -0.70 | -12.28% | 280 | 568 | 48.46% |
| AMZN170728C01092500 | 2017-07-25 3:42PM EDT | 1,092.50 | 4.52 | 4.20 | 4.65 | -0.23 | -4.84% | 152 | 171 | 48.14% |
| AMZN170728C01095000 | 2017-07-25 3:25PM EDT | 1,095.00 | 4.20 | 3.80 | 4.30 | -0.73 | -14.81% | 222 | 325 | 48.25% |
| AMZN170728C01097500 | 2017-07-25 3:42PM EDT | 1,097.50 | 3.82 | 3.60 | 3.95 | -0.43 | -10.12% | 167 | 160 | 48.28% |
| AMZN170728C01100000 | 2017-07-25 3:44PM EDT | 1,100.00 | 3.55 | 3.15 | 3.65 | -0.20 | -5.33% | 1,601 | 3,118 | 48.41% |
| AMZN170728C01102500 | 2017-07-25 3:40PM EDT | 1,102.50 | 3.19 | 3.05 | 3.35 | -0.86 | -21.23% | 294 | 408 | 48.44% |
| AMZN170728C01105000 | 2017-07-25 3:07PM EDT | 1,105.00 | 3.35 | 2.70 | 3.10 | -0.24 | -6.69% | 50 | 258 | 48.62% |
| AMZN170728C01107500 | 2017-07-25 3:36PM EDT | 1,107.50 | 2.75 | 2.50 | 2.83 | -0.82 | -22.97% | 24 | 30 | 48.61% |
| AMZN170728C01110000 | 2017-07-25 3:30PM EDT | 1,110.00 | 2.50 | 2.40 | 2.58 | -0.52 | -17.22% | 128 | 273 | 48.60% |
| AMZN170728C01112500 | 2017-07-25 1:37PM EDT | 1,112.50 | 2.50 | 2.13 | 2.43 | -0.53 | -17.49% | 27 | 104 | 49.02% |
| AMZN170728C01115000 | 2017-07-25 1:56PM EDT | 1,115.00 | 2.65 | 1.98 | 2.24 | 0.25 | 10.42% | 33 | 115 | 49.17% |
| AMZN170728C01117500 | 2017-07-25 3:32PM EDT | 1,117.50 | 2.00 | 1.82 | 2.10 | -0.05 | -2.44% | 6 | 10 | 49.52% |
| AMZN170728C01120000 | 2017-07-25 3:27PM EDT | 1,120.00 | 1.94 | 1.63 | 1.95 | -0.31 | -13.78% | 53 | 295 | 49.76% |
| AMZN170728C01122500 | 2017-07-25 10:52AM EDT | 1,122.50 | 1.90 | 1.19 | 1.81 | -0.29 | -13.24% | 6 | 24 | 50.00% |
| AMZN170728C01125000 | 2017-07-25 3:37PM EDT | 1,125.00 | 1.50 | 1.45 | 1.69 | -0.66 | -30.56% | 85 | 1,631 | 50.29% |
| AMZN170728C01127500 | 2017-07-25 1:56PM EDT | 1,127.50 | 1.79 | 1.25 | 1.57 | -0.21 | -10.50% | 10 | 28 | 50.54% |
| AMZN170728C01130000 | 2017-07-25 3:28PM EDT | 1,130.00 | 1.44 | 1.20 | 1.44 | -0.49 | -25.39% | 21 | 218 | 50.65% |
| AMZN170728C01132500 | 2017-07-25 3:46PM EDT | 1,132.50 | 1.19 | 1.12 | 1.37 | -0.56 | -32.00% | 16 | 23 | 50.13% |
| AMZN170728C01135000 | 2017-07-25 1:56PM EDT | 1,135.00 | 1.41 | 0.79 | 1.28 | -0.14 | -9.03% | 4 | 141 | 51.44% |
| AMZN170728C01137500 | 2017-07-24 12:59PM EDT | 1,137.50 | 1.53 | 0.66 | 1.18 | 0.00 | - | 23 | 33 | 51.60% |
| AMZN170728C01140000 | 2017-07-25 3:19PM EDT | 1,140.00 | 1.15 | 0.85 | 0.95 | -0.32 | -21.77% | 448 | 274 | 50.44% |
| AMZN170728C01142500 | 2017-07-25 1:05PM EDT | 1,142.50 | 1.00 | 0.82 | 1.03 | -0.95 | -48.72% | 35 | 13 | 51.15% |
| AMZN170728C01145000 | 2017-07-25 3:16PM EDT | 1,145.00 | 1.00 | 0.81 | 1.00 | -0.38 | -27.54% | 8 | 376 | 51.88% |
| AMZN170728C01147500 | 2017-07-25 10:35AM EDT | 1,147.50 | 1.00 | 0.70 | 0.90 | -0.23 | -18.70% | 1 | 106 | 51.66% |
| AMZN170728C01150000 | 2017-07-25 3:19PM EDT | 1,150.00 | 0.86 | 0.38 | 0.86 | -0.19 | -18.10% | 136 | 465 | 50.34% |
| AMZN170728C01152500 | 2017-07-25 10:42AM EDT | 1,152.50 | 0.83 | 0.63 | 0.81 | -0.20 | -19.42% | 41 | 126 | 52.54% |
| AMZN170728C01155000 | 2017-07-24 2:41PM EDT | 1,155.00 | 1.03 | 0.58 | 0.75 | 0.00 | - | 13 | 25 | 52.73% |
| AMZN170728C01157500 | 2017-07-25 3:05PM EDT | 1,157.50 | 0.75 | 0.55 | 0.72 | -0.35 | -31.82% | 11 | 46 | 53.22% |
| AMZN170728C01160000 | 2017-07-25 3:29PM EDT | 1,160.00 | 0.60 | 0.53 | 0.71 | -0.39 | -39.39% | 104 | 118 | 53.88% |
| AMZN170728C01162500 | 2017-07-25 2:29PM EDT | 1,162.50 | 0.66 | 0.28 | 0.65 | -0.25 | -27.47% | 30 | 56 | 52.32% |
| AMZN170728C01165000 | 2017-07-25 2:51PM EDT | 1,165.00 | 0.63 | 0.45 | 0.60 | -0.58 | -47.93% | 68 | 23 | 54.18% |
| AMZN170728C01167500 | 2017-07-25 2:24PM EDT | 1,167.50 | 0.57 | 0.41 | 0.60 | -0.49 | -46.23% | 21 | 40 | 54.69% |
| AMZN170728C01170000 | 2017-07-25 3:06PM EDT | 1,170.00 | 0.57 | 0.39 | 0.55 | -0.28 | -32.94% | 95 | 127 | 54.93% |
| AMZN170728C01172500 | 2017-07-25 3:05PM EDT | 1,172.50 | 0.54 | 0.39 | 0.50 | -0.23 | -29.87% | 22 | 80 | 55.32% |
| AMZN170728C01175000 | 2017-07-25 2:27PM EDT | 1,175.00 | 0.52 | 0.30 | 0.54 | -0.19 | -26.76% | 65 | 125 | 55.66% |
| AMZN170728C01177500 | 2017-07-25 12:49PM EDT | 1,177.50 | 0.41 | 0.10 | 0.60 | -0.31 | -43.06% | 37 | 10 | 55.01% |
| AMZN170728C01180000 | 2017-07-25 2:31PM EDT | 1,180.00 | 0.50 | 0.14 | 0.56 | -0.10 | -16.67% | 52 | 394 | 55.81% |
| AMZN170728C01185000 | 2017-07-25 3:32PM EDT | 1,185.00 | 0.36 | 0.04 | 0.52 | 0.00 | - | 34 | 10 | 55.66% |
| AMZN170728C01190000 | 2017-07-25 2:24PM EDT | 1,190.00 | 0.38 | 0.12 | 0.51 | -0.19 | -33.33% | 9 | 63 | 58.11% |
| AMZN170728C01200000 | 2017-07-25 2:53PM EDT | 1,200.00 | 0.25 | 0.08 | 0.25 | -0.24 | -48.98% | 78 | 477 | 56.35% |
| AMZN170728C01210000 | 2017-07-25 2:57PM EDT | 1,210.00 | 0.22 | 0.13 | 0.20 | -0.16 | -42.11% | 60 | 140 | 59.18% |
| AMZN170728C01220000 | 2017-07-25 10:10AM EDT | 1,220.00 | 0.22 | 0.00 | 0.22 | -0.08 | -26.67% | 2 | 282 | 59.18% |
| AMZN170728C01230000 | 2017-07-25 3:32PM EDT | 1,230.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 134 | 10 | 61.23% |
| AMZN170728C01250000 | 2017-07-24 3:50PM EDT | 1,250.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 54 | 281 | 63.09% |
| AMZN170728C01260000 | 2017-07-24 9:30AM EDT | 1,260.00 | 0.21 | 0.00 | 0.27 | 0.00 | - | 21 | 41 | 71.19% |
| AMZN170728C01290000 | 2017-07-21 11:57PM EDT | 1,290.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 40 | 0 | 78.52% |
| AMZN170728C01300000 | 2017-07-21 11:57PM EDT | 1,300.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 50 | 1 | 79.98% |
| AMZN170728C01310000 | 2017-07-21 11:57PM EDT | 1,310.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 81.25% |
| AMZN170728C01320000 | 2017-07-21 11:57PM EDT | 1,320.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 53 | 83.59% |
| AMZN170728C01330000 | 2017-07-21 11:57PM EDT | 1,330.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 85.55% |
| AMZN170728C01340000 | 2017-07-21 11:57PM EDT | 1,340.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 4 | 4 | 87.89% |
| AMZN170728C01350000 | 2017-07-21 11:57PM EDT | 1,350.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 6 | 89.65% |
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 | 104.69% |
| AMZN170728P00750000 | 2017-07-21 10:10AM EDT | 750.00 | 0.10 | 0.00 | 0.08 | 0.06 | 150.00% | 1 | 15 | 104.69% |
| AMZN170728P00760000 | 2017-07-07 11:52PM EDT | 760.00 | 1.21 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 143.16% |
| AMZN170728P00780000 | 2017-07-25 3:48PM EDT | 780.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 97.27% |
| AMZN170728P00790000 | 2017-06-16 11:49PM EDT | 790.00 | 1.62 | 0.00 | 2.51 | 0.00 | - | 1 | 2 | 134.96% |
| AMZN170728P00800000 | 2017-07-24 3:15PM EDT | 800.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 47 | 71.88% |
| AMZN170728P00810000 | 2017-07-19 12:45PM EDT | 810.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 86.72% |
| AMZN170728P00820000 | 2017-07-13 10:16AM EDT | 820.00 | 0.42 | 0.00 | 0.76 | 0.00 | - | 10 | 101 | 99.76% |
| AMZN170728P00830000 | 2017-07-25 3:23PM EDT | 830.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 194 | 71.48% |
| AMZN170728P00840000 | 2017-07-20 3:51PM EDT | 840.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 1 | 61 | 75.78% |
| AMZN170728P00850000 | 2017-07-25 9:33AM EDT | 850.00 | 0.93 | 0.00 | 0.15 | 0.91 | 4,550.00% | 1 | 306 | 71.48% |
| AMZN170728P00857500 | 2017-07-19 12:18PM EDT | 857.50 | 0.21 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 76.95% |
| AMZN170728P00860000 | 2017-07-25 10:00AM EDT | 860.00 | 0.01 | 0.00 | 0.07 | -0.24 | -96.00% | 10 | 127 | 62.89% |
| AMZN170728P00870000 | 2017-07-25 9:33AM EDT | 870.00 | 1.10 | 0.00 | 0.18 | 1.04 | 1,733.33% | 1 | 95 | 65.14% |
| AMZN170728P00872500 | 2017-07-21 11:58PM EDT | 872.50 | 0.69 | 0.00 | 1.13 | 0.00 | - | 12 | 12 | 80.96% |
| AMZN170728P00875000 | 2017-07-17 9:35AM EDT | 875.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 63.97% |
| AMZN170728P00877500 | 2017-07-14 11:52PM EDT | 877.50 | 1.00 | 0.78 | 1.27 | 0.00 | - | 2 | 0 | 86.57% |
| AMZN170728P00880000 | 2017-07-25 3:15PM EDT | 880.00 | 0.06 | 0.00 | 0.18 | -0.02 | -25.00% | 14 | 235 | 61.33% |
| AMZN170728P00882500 | 2017-07-18 12:17PM EDT | 882.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 63.97% |
| AMZN170728P00885000 | 2017-07-17 9:35AM EDT | 885.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 62.99% |
| AMZN170728P00887500 | 2017-07-25 9:53AM EDT | 887.50 | 0.08 | 0.05 | 0.18 | 0.00 | - | 10 | 29 | 60.16% |
| AMZN170728P00890000 | 2017-07-25 11:13AM EDT | 890.00 | 0.13 | 0.05 | 0.11 | 0.06 | 85.71% | 13 | 195 | 56.84% |
| AMZN170728P00892500 | 2017-07-21 11:58PM EDT | 892.50 | 1.04 | 0.00 | 0.38 | 0.00 | - | 13 | 13 | 61.82% |
| AMZN170728P00895000 | 2017-07-25 3:41PM EDT | 895.00 | 0.09 | 0.06 | 0.10 | -0.35 | -79.55% | 18 | 69 | 55.08% |
| AMZN170728P00897500 | 2017-07-21 11:58PM EDT | 897.50 | 0.25 | 0.00 | 0.29 | -0.69 | -61.61% | 4 | 37 | 57.91% |
| AMZN170728P00900000 | 2017-07-25 3:36PM EDT | 900.00 | 0.10 | 0.09 | 0.13 | -0.01 | -9.09% | 368 | 626 | 55.08% |
| AMZN170728P00902500 | 2017-07-21 11:58PM EDT | 902.50 | 1.29 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 58.89% |
| AMZN170728P00905000 | 2017-07-20 3:35PM EDT | 905.00 | 0.38 | 0.00 | 0.39 | 0.00 | - | 10 | 20 | 57.03% |
| AMZN170728P00907500 | 2017-07-21 11:58PM EDT | 907.50 | 0.30 | 0.06 | 0.40 | 0.00 | - | 7 | 2 | 57.23% |
| AMZN170728P00910000 | 2017-07-25 3:36PM EDT | 910.00 | 0.15 | 0.11 | 0.23 | 0.00 | - | 271 | 249 | 54.05% |
| AMZN170728P00912500 | 2017-07-21 11:58PM EDT | 912.50 | 1.75 | 0.00 | 0.48 | 0.00 | - | 5 | 5 | 55.47% |
| AMZN170728P00915000 | 2017-07-24 1:46PM EDT | 915.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 64 | 107 | 53.17% |
| AMZN170728P00917500 | 2017-07-20 2:44PM EDT | 917.50 | 0.65 | 0.00 | 0.54 | 0.00 | - | 4 | 30 | 54.30% |
| AMZN170728P00920000 | 2017-07-25 3:41PM EDT | 920.00 | 0.20 | 0.01 | 0.98 | -0.01 | -4.76% | 130 | 676 | 58.25% |
| AMZN170728P00922500 | 2017-07-24 2:42PM EDT | 922.50 | 0.25 | 0.05 | 0.32 | 0.00 | - | 11 | 59 | 53.52% |
| AMZN170728P00925000 | 2017-07-25 3:02PM EDT | 925.00 | 0.23 | 0.00 | 0.31 | -0.02 | -8.00% | 32 | 249 | 52.25% |
| AMZN170728P00927500 | 2017-07-25 11:28AM EDT | 927.50 | 0.30 | 0.00 | 0.37 | 0.02 | 7.14% | 10 | 77 | 52.54% |
| AMZN170728P00930000 | 2017-07-25 3:15PM EDT | 930.00 | 0.32 | 0.19 | 0.35 | 0.03 | 10.34% | 52 | 739 | 51.07% |
| AMZN170728P00932500 | 2017-07-25 3:21PM EDT | 932.50 | 0.34 | 0.21 | 0.40 | 0.04 | 13.33% | 3 | 54 | 51.03% |
| AMZN170728P00935000 | 2017-07-25 12:53PM EDT | 935.00 | 0.45 | 0.25 | 0.43 | 0.04 | 9.76% | 21 | 238 | 50.49% |
| AMZN170728P00937500 | 2017-07-25 3:37PM EDT | 937.50 | 0.42 | 0.38 | 0.48 | -0.04 | -8.70% | 17 | 167 | 50.29% |
| AMZN170728P00940000 | 2017-07-25 3:18PM EDT | 940.00 | 0.52 | 0.41 | 0.49 | 0.06 | 13.04% | 205 | 680 | 49.37% |
| AMZN170728P00942500 | 2017-07-25 3:16PM EDT | 942.50 | 0.58 | 0.48 | 0.59 | 0.07 | 13.73% | 33 | 135 | 49.78% |
| AMZN170728P00945000 | 2017-07-25 3:04PM EDT | 945.00 | 0.60 | 0.45 | 0.63 | 0.02 | 3.45% | 22 | 486 | 49.19% |
| AMZN170728P00947500 | 2017-07-25 12:27PM EDT | 947.50 | 0.77 | 0.51 | 0.69 | 0.12 | 18.46% | 7 | 113 | 48.85% |
| AMZN170728P00950000 | 2017-07-25 3:46PM EDT | 950.00 | 0.75 | 0.60 | 0.77 | 0.00 | - | 276 | 869 | 48.66% |
| AMZN170728P00952500 | 2017-07-25 2:49PM EDT | 952.50 | 0.78 | 0.75 | 0.84 | -0.02 | -2.50% | 65 | 360 | 48.27% |
| AMZN170728P00955000 | 2017-07-25 3:05PM EDT | 955.00 | 0.96 | 0.85 | 0.96 | 0.12 | 14.29% | 84 | 566 | 48.32% |
| AMZN170728P00957500 | 2017-07-25 3:36PM EDT | 957.50 | 1.05 | 0.96 | 1.05 | 0.05 | 5.00% | 160 | 656 | 47.97% |
| AMZN170728P00960000 | 2017-07-25 3:46PM EDT | 960.00 | 1.17 | 1.17 | 1.24 | -0.01 | -0.85% | 380 | 1,212 | 48.39% |
| AMZN170728P00962500 | 2017-07-25 3:22PM EDT | 962.50 | 1.35 | 1.18 | 1.41 | 0.17 | 14.41% | 79 | 240 | 48.49% |
| AMZN170728P00965000 | 2017-07-25 3:36PM EDT | 965.00 | 1.48 | 1.23 | 1.50 | 0.13 | 9.63% | 171 | 878 | 47.86% |
| AMZN170728P00967500 | 2017-07-25 3:48PM EDT | 967.50 | 1.62 | 1.54 | 1.68 | 0.07 | 4.52% | 147 | 546 | 47.82% |
| AMZN170728P00970000 | 2017-07-25 3:38PM EDT | 970.00 | 1.85 | 1.78 | 1.93 | 0.13 | 7.56% | 274 | 1,067 | 48.10% |
| AMZN170728P00972500 | 2017-07-25 3:47PM EDT | 972.50 | 2.05 | 1.97 | 2.15 | 0.06 | 3.02% | 126 | 292 | 48.04% |
| AMZN170728P00975000 | 2017-07-25 3:39PM EDT | 975.00 | 2.41 | 2.25 | 2.43 | 0.19 | 8.56% | 241 | 1,859 | 48.20% |
| AMZN170728P00977500 | 2017-07-25 3:48PM EDT | 977.50 | 2.58 | 2.47 | 2.70 | 0.18 | 7.50% | 82 | 405 | 48.17% |
| AMZN170728P00980000 | 2017-07-25 3:48PM EDT | 980.00 | 2.93 | 2.76 | 2.94 | 0.13 | 4.64% | 563 | 936 | 47.89% |
| AMZN170728P00982500 | 2017-07-25 3:41PM EDT | 982.50 | 3.23 | 2.91 | 3.25 | 0.22 | 7.31% | 291 | 246 | 47.84% |
| AMZN170728P00985000 | 2017-07-25 3:31PM EDT | 985.00 | 3.50 | 3.35 | 3.55 | 0.24 | 7.36% | 398 | 483 | 47.63% |
| AMZN170728P00987500 | 2017-07-25 3:42PM EDT | 987.50 | 4.08 | 3.95 | 4.25 | 0.48 | 13.33% | 182 | 263 | 48.93% |
| AMZN170728P00990000 | 2017-07-25 3:49PM EDT | 990.00 | 4.25 | 4.05 | 4.45 | -0.05 | -1.16% | 523 | 921 | 48.08% |
| AMZN170728P00992500 | 2017-07-25 3:40PM EDT | 992.50 | 4.85 | 4.85 | 5.20 | 0.35 | 7.78% | 96 | 176 | 49.19% |
| AMZN170728P00995000 | 2017-07-25 3:40PM EDT | 995.00 | 5.67 | 5.40 | 5.90 | 0.06 | 1.07% | 285 | 618 | 49.90% |
| AMZN170728P00997500 | 2017-07-25 3:42PM EDT | 997.50 | 6.17 | 5.70 | 6.10 | 0.67 | 12.18% | 131 | 416 | 48.81% |
| AMZN170728P01000000 | 2017-07-25 3:48PM EDT | 1,000.00 | 6.62 | 6.45 | 6.70 | 0.05 | 0.76% | 521 | 1,856 | 48.95% |
| AMZN170728P01002500 | 2017-07-25 3:37PM EDT | 1,002.50 | 7.43 | 6.95 | 7.35 | 0.73 | 10.90% | 205 | 403 | 49.12% |
| AMZN170728P01005000 | 2017-07-25 3:48PM EDT | 1,005.00 | 8.05 | 7.65 | 8.05 | 0.37 | 4.82% | 184 | 465 | 49.30% |
| AMZN170728P01007500 | 2017-07-25 3:44PM EDT | 1,007.50 | 8.97 | 8.40 | 8.85 | 0.53 | 6.28% | 69 | 259 | 49.65% |
| AMZN170728P01010000 | 2017-07-25 3:46PM EDT | 1,010.00 | 9.80 | 9.40 | 9.85 | 0.00 | - | 173 | 719 | 50.42% |
| AMZN170728P01012500 | 2017-07-25 3:15PM EDT | 1,012.50 | 10.50 | 10.25 | 10.75 | 0.80 | 8.25% | 25 | 264 | 50.10% |
| AMZN170728P01015000 | 2017-07-25 3:38PM EDT | 1,015.00 | 11.75 | 11.15 | 11.45 | 0.18 | 1.56% | 170 | 458 | 50.08% |
| AMZN170728P01017500 | 2017-07-25 2:09PM EDT | 1,017.50 | 11.73 | 12.30 | 12.65 | 0.20 | 1.73% | 42 | 161 | 50.90% |
| AMZN170728P01020000 | 2017-07-25 3:46PM EDT | 1,020.00 | 13.60 | 12.75 | 13.30 | 0.38 | 2.87% | 270 | 982 | 50.03% |
| AMZN170728P01022500 | 2017-07-25 3:37PM EDT | 1,022.50 | 14.58 | 14.15 | 14.55 | 1.38 | 10.45% | 28 | 278 | 50.98% |
| AMZN170728P01025000 | 2017-07-25 3:47PM EDT | 1,025.00 | 15.54 | 15.20 | 15.60 | 0.24 | 1.57% | 225 | 599 | 51.13% |
| AMZN170728P01027500 | 2017-07-25 3:46PM EDT | 1,027.50 | 16.73 | 16.15 | 16.50 | 0.46 | 2.83% | 107 | 190 | 50.87% |
| AMZN170728P01030000 | 2017-07-25 3:32PM EDT | 1,030.00 | 17.70 | 17.00 | 17.60 | 0.50 | 2.91% | 282 | 647 | 50.64% |
| AMZN170728P01032500 | 2017-07-25 3:37PM EDT | 1,032.50 | 19.40 | 18.75 | 19.15 | 0.65 | 3.47% | 68 | 127 | 51.87% |
| AMZN170728P01035000 | 2017-07-25 3:46PM EDT | 1,035.00 | 20.17 | 19.35 | 19.95 | 0.37 | 1.87% | 264 | 417 | 50.78% |
| AMZN170728P01037500 | 2017-07-25 3:47PM EDT | 1,037.50 | 21.41 | 20.50 | 21.25 | 0.91 | 4.44% | 96 | 291 | 50.82% |
| AMZN170728P01040000 | 2017-07-25 3:48PM EDT | 1,040.00 | 22.71 | 22.15 | 22.55 | 0.41 | 1.84% | 486 | 991 | 51.32% |
| AMZN170728P01042500 | 2017-07-25 3:34PM EDT | 1,042.50 | 23.95 | 23.40 | 24.05 | 0.90 | 3.90% | 72 | 55 | 51.49% |
| AMZN170728P01045000 | 2017-07-25 2:05PM EDT | 1,045.00 | 24.00 | 24.65 | 25.30 | 0.20 | 0.84% | 54 | 73 | 51.27% |
| AMZN170728P01047500 | 2017-07-25 2:06PM EDT | 1,047.50 | 25.85 | 26.50 | 27.00 | 0.85 | 3.40% | 7 | 5 | 52.16% |
| AMZN170728P01050000 | 2017-07-25 3:30PM EDT | 1,050.00 | 28.30 | 27.90 | 28.40 | 0.70 | 2.54% | 234 | 192 | 52.09% |
| AMZN170728P01052500 | 2017-07-25 2:54PM EDT | 1,052.50 | 28.10 | 28.55 | 29.20 | -6.12 | -17.88% | 14 | 18 | 50.33% |
| AMZN170728P01055000 | 2017-07-25 3:30PM EDT | 1,055.00 | 31.18 | 30.75 | 31.20 | 2.05 | 7.04% | 23 | 228 | 51.69% |
| AMZN170728P01057500 | 2017-07-25 1:26PM EDT | 1,057.50 | 33.20 | 31.55 | 32.40 | 0.47 | 1.44% | 141 | 9 | 50.35% |
| AMZN170728P01060000 | 2017-07-25 3:31PM EDT | 1,060.00 | 33.95 | 33.70 | 34.25 | 1.95 | 6.09% | 156 | 225 | 51.30% |
| AMZN170728P01062500 | 2017-07-25 2:54PM EDT | 1,062.50 | 34.10 | 35.30 | 35.95 | -11.20 | -24.72% | 35 | 1 | 51.32% |
| AMZN170728P01065000 | 2017-07-24 11:25AM EDT | 1,065.00 | 43.16 | 36.50 | 37.55 | 0.00 | - | 1 | 2 | 50.60% |
| AMZN170728P01067500 | 2017-07-25 2:17PM EDT | 1,067.50 | 37.10 | 38.80 | 39.30 | -15.65 | -29.67% | 30 | 1 | 51.37% |
| AMZN170728P01070000 | 2017-07-25 2:39PM EDT | 1,070.00 | 39.00 | 39.75 | 40.80 | 1.00 | 2.63% | 23 | 39 | 51.34% |
| AMZN170728P01072500 | 2017-07-25 3:33PM EDT | 1,072.50 | 45.29 | 41.85 | 43.00 | 0.00 | - | 3 | 3 | 50.88% |
| AMZN170728P01075000 | 2017-07-25 2:17PM EDT | 1,075.00 | 42.20 | 43.85 | 44.65 | -3.64 | -7.94% | 3 | 5 | 50.84% |
| AMZN170728P01077500 | 2017-07-21 11:58PM EDT | 1,077.50 | 54.49 | 55.70 | 59.80 | 0.00 | - | 3 | 3 | 81.09% |
| AMZN170728P01080000 | 2017-07-25 2:05PM EDT | 1,080.00 | 45.90 | 47.60 | 48.40 | -10.56 | -18.70% | 33 | 30 | 50.75% |
| AMZN170728P01082500 | 2017-07-25 3:11PM EDT | 1,082.50 | 48.50 | 49.15 | 49.85 | -1.90 | -3.77% | 15 | 2 | 50.48% |
| AMZN170728P01087500 | 2017-07-21 11:58PM EDT | 1,087.50 | 65.30 | 64.45 | 68.25 | 0.00 | - | 1 | 1 | 85.28% |
| AMZN170728P01090000 | 2017-07-25 2:45PM EDT | 1,090.00 | 53.72 | 54.80 | 55.85 | -4.38 | -7.54% | 4 | 9 | 50.40% |
| AMZN170728P01092500 | 2017-07-25 2:01PM EDT | 1,092.50 | 56.60 | 56.80 | 57.60 | -19.90 | -26.01% | 11 | 1 | 49.29% |
| AMZN170728P01095000 | 2017-07-24 2:28PM EDT | 1,095.00 | 59.65 | 59.40 | 60.25 | 0.00 | - | 1 | 2 | 51.27% |
| AMZN170728P01097500 | 2017-07-14 11:52PM EDT | 1,097.50 | 97.30 | 95.20 | 97.75 | 0.00 | - | 1 | 0 | 142.55% |
| AMZN170728P01100000 | 2017-07-25 2:39PM EDT | 1,100.00 | 62.75 | 63.50 | 64.10 | -1.43 | -2.23% | 30 | 28 | 49.71% |
| AMZN170728P01110000 | 2017-07-25 1:56PM EDT | 1,110.00 | 70.35 | 73.00 | 74.05 | -2.65 | -3.63% | 2 | 2 | 52.49% |
| AMZN170728P01115000 | 2017-07-21 11:58PM EDT | 1,115.00 | 97.65 | 90.40 | 92.25 | 0.00 | - | 1 | 1 | 97.67% |
| AMZN170728P01120000 | 2017-06-09 11:50PM EDT | 1,120.00 | 143.45 | 144.00 | 148.00 | 0.00 | - | 5 | 0 | 224.37% |
| AMZN170728P01122500 | 2017-07-21 11:58PM EDT | 1,122.50 | 100.00 | 96.75 | 100.75 | 0.00 | - | 1 | 1 | 102.27% |
| AMZN170728P01130000 | 2017-07-25 9:56AM EDT | 1,130.00 | 91.45 | 91.05 | 91.95 | -4.30 | -4.49% | 10 | 2 | 50.12% |
| AMZN170728P01142500 | 2017-07-25 3:48PM EDT | 1,142.50 | 106.79 | 103.50 | 104.50 | 0.00 | - | 7 | 2 | 55.24% |
| AMZN170728P01157500 | 2017-07-21 11:58PM EDT | 1,157.50 | 143.10 | 131.70 | 133.80 | 0.00 | - | 1 | 0 | 120.21% |
| AMZN170728P01160000 | 2017-07-21 11:58PM EDT | 1,160.00 | 145.55 | 134.15 | 136.30 | 0.00 | - | 1 | 0 | 121.54% |
| AMZN170728P01180000 | 2017-06-27 10:20AM EDT | 1,180.00 | 186.50 | 209.55 | 213.60 | 0.00 | - | 2 | 2 | 281.05% |
| AMZN170728P01230000 | 2017-07-21 11:58PM EDT | 1,230.00 | 217.50 | 203.60 | 205.85 | 0.00 | - | 1 | 0 | 156.18% |
| AMZN170728P01350000 | 2017-07-25 3:33PM EDT | 1,350.00 | 308.75 | 310.75 | 311.65 | 0.00 | - | 6 | 2 | 120.85% |
