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 | 2017-07-14 11:51PM EDT | 760.00 | 248.24 | 239.75 | 243.60 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170728C00780000 | 2017-06-16 11:47PM EDT | 780.00 | 207.65 | 207.85 | 212.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170728C00800000 | 2017-07-21 11:57PM EDT | 800.00 | 223.90 | 224.30 | 226.95 | 0.00 | - | 10 | 0 | 101.61% |
| 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 | 95.56% |
| AMZN170728C00840000 | 2017-07-20 10:14AM EDT | 840.00 | 191.26 | 183.50 | 187.60 | 0.00 | - | 1 | 4 | 91.05% |
| AMZN170728C00850000 | 2017-07-17 3:40PM EDT | 850.00 | 160.40 | 173.50 | 177.65 | 0.00 | - | 3 | 7 | 87.01% |
| AMZN170728C00855000 | 2017-07-17 10:57AM EDT | 855.00 | 155.00 | 168.50 | 172.65 | 0.00 | - | 1 | 2 | 84.78% |
| 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 | 2017-07-21 2:47PM EDT | 900.00 | 125.17 | 124.60 | 126.60 | -4.83 | -3.72% | 12 | 262 | 55.93% |
| AMZN170728C00910000 | 2017-07-21 9:31AM EDT | 910.00 | 106.05 | 114.75 | 117.25 | -4.48 | -4.05% | 1 | 108 | 57.59% |
| AMZN170728C00915000 | 2017-07-21 11:57PM EDT | 915.00 | 109.23 | 108.90 | 113.00 | 0.00 | - | 7 | 7 | 60.40% |
| AMZN170728C00920000 | 2017-07-21 12:03PM EDT | 920.00 | 104.51 | 104.00 | 107.45 | 3.53 | 3.50% | 14 | 78 | 54.71% |
| AMZN170728C00925000 | 2017-07-21 11:57PM EDT | 925.00 | 99.44 | 99.10 | 103.15 | 0.00 | - | 2 | 2 | 56.71% |
| AMZN170728C00930000 | 2017-07-21 10:40AM EDT | 930.00 | 94.77 | 94.25 | 97.75 | -6.48 | -6.40% | 18 | 78 | 52.18% |
| AMZN170728C00935000 | 2017-07-21 11:57PM EDT | 935.00 | 89.26 | 89.45 | 93.45 | 0.00 | - | 7 | 5 | 53.64% |
| AMZN170728C00937500 | 2017-07-19 3:58PM EDT | 937.50 | 90.45 | 87.05 | 91.00 | 0.00 | - | 3 | 0 | 52.71% |
| AMZN170728C00940000 | 2017-07-21 12:03PM EDT | 940.00 | 85.04 | 85.70 | 87.50 | -1.96 | -2.25% | 14 | 115 | 46.29% |
| AMZN170728C00942500 | 2017-07-19 3:58PM EDT | 942.50 | 85.78 | 82.30 | 86.40 | 0.00 | - | 3 | 3 | 52.17% |
| AMZN170728C00945000 | 2017-07-21 1:50PM EDT | 945.00 | 81.25 | 80.10 | 83.70 | 11.35 | 16.24% | 13 | 6 | 50.08% |
| AMZN170728C00947500 | 2017-07-12 11:53AM EDT | 947.50 | 64.76 | 58.90 | 61.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170728C00950000 | 2017-07-21 3:35PM EDT | 950.00 | 75.71 | 76.55 | 78.45 | -6.38 | -7.77% | 48 | 65 | 46.57% |
| AMZN170728C00952500 | 2017-07-21 10:34AM EDT | 952.50 | 72.45 | 73.00 | 77.00 | 0.60 | 0.84% | 4 | 40 | 49.73% |
| AMZN170728C00955000 | 2017-07-21 10:50AM EDT | 955.00 | 71.05 | 71.40 | 74.30 | -6.61 | -8.51% | 27 | 12 | 47.70% |
| AMZN170728C00957500 | 2017-07-19 11:46AM EDT | 957.50 | 73.60 | 68.45 | 72.60 | 0.00 | - | 1 | 18 | 49.40% |
| AMZN170728C00960000 | 2017-07-21 3:47PM EDT | 960.00 | 67.00 | 67.45 | 69.40 | -5.65 | -7.78% | 18 | 68 | 45.57% |
| AMZN170728C00962500 | 2017-07-19 12:08PM EDT | 962.50 | 71.13 | 64.05 | 67.25 | 0.00 | - | 1 | 11 | 45.57% |
| AMZN170728C00965000 | 2017-07-21 10:50AM EDT | 965.00 | 62.34 | 63.10 | 64.95 | -3.13 | -4.78% | 12 | 60 | 44.98% |
| AMZN170728C00967500 | 2017-07-21 3:41PM EDT | 967.50 | 60.70 | 59.70 | 63.05 | 11.10 | 22.38% | 1 | 28 | 45.65% |
| AMZN170728C00970000 | 2017-07-21 3:59PM EDT | 970.00 | 59.51 | 59.15 | 60.70 | -4.54 | -7.09% | 8 | 134 | 44.78% |
| AMZN170728C00972500 | 2017-07-21 1:39PM EDT | 972.50 | 56.92 | 55.50 | 58.65 | -3.43 | -5.68% | 1 | 98 | 44.79% |
| AMZN170728C00975000 | 2017-07-21 3:58PM EDT | 975.00 | 55.68 | 55.00 | 56.60 | -3.32 | -5.63% | 7 | 271 | 44.71% |
| AMZN170728C00977500 | 2017-07-21 3:42PM EDT | 977.50 | 52.59 | 51.45 | 54.60 | -5.75 | -9.86% | 1 | 70 | 44.69% |
| AMZN170728C00980000 | 2017-07-21 3:59PM EDT | 980.00 | 52.00 | 50.85 | 52.00 | -3.00 | -5.45% | 68 | 202 | 42.96% |
| AMZN170728C00982500 | 2017-07-21 3:46PM EDT | 982.50 | 49.26 | 48.95 | 50.55 | -3.76 | -7.09% | 63 | 575 | 44.28% |
| AMZN170728C00985000 | 2017-07-21 3:47PM EDT | 985.00 | 47.65 | 47.05 | 48.65 | -2.95 | -5.83% | 7 | 183 | 44.28% |
| AMZN170728C00987500 | 2017-07-21 9:59AM EDT | 987.50 | 43.00 | 45.25 | 46.80 | -7.51 | -14.87% | 3 | 68 | 44.32% |
| AMZN170728C00990000 | 2017-07-21 3:55PM EDT | 990.00 | 43.70 | 43.45 | 45.05 | -2.50 | -5.41% | 54 | 427 | 44.50% |
| AMZN170728C00992500 | 2017-07-21 11:49AM EDT | 992.50 | 41.25 | 41.70 | 43.20 | -8.25 | -16.67% | 1 | 234 | 44.36% |
| AMZN170728C00995000 | 2017-07-21 12:45PM EDT | 995.00 | 40.78 | 40.00 | 41.60 | -4.15 | -9.24% | 4 | 201 | 44.70% |
| AMZN170728C00997500 | 2017-07-21 3:08PM EDT | 997.50 | 38.52 | 38.35 | 39.85 | -3.83 | -9.04% | 1 | 109 | 44.62% |
| AMZN170728C01000000 | 2017-07-21 3:59PM EDT | 1,000.00 | 37.50 | 36.75 | 38.00 | -2.92 | -7.22% | 289 | 1,496 | 44.24% |
| AMZN170728C01002500 | 2017-07-21 3:58PM EDT | 1,002.50 | 35.90 | 35.20 | 36.35 | -0.41 | -1.13% | 39 | 116 | 44.21% |
| AMZN170728C01005000 | 2017-07-21 3:52PM EDT | 1,005.00 | 34.06 | 33.65 | 35.05 | -2.79 | -7.57% | 65 | 313 | 44.81% |
| AMZN170728C01007500 | 2017-07-21 2:41PM EDT | 1,007.50 | 32.05 | 32.25 | 33.25 | -2.58 | -7.45% | 17 | 134 | 44.30% |
| AMZN170728C01010000 | 2017-07-21 3:56PM EDT | 1,010.00 | 31.19 | 30.70 | 31.85 | -3.31 | -9.59% | 187 | 458 | 44.52% |
| AMZN170728C01012500 | 2017-07-21 3:58PM EDT | 1,012.50 | 29.64 | 29.35 | 30.30 | -3.02 | -9.25% | 61 | 423 | 44.36% |
| AMZN170728C01015000 | 2017-07-21 3:59PM EDT | 1,015.00 | 28.16 | 27.95 | 28.90 | -3.41 | -10.80% | 132 | 354 | 44.41% |
| AMZN170728C01017500 | 2017-07-21 3:48PM EDT | 1,017.50 | 26.85 | 26.50 | 27.50 | -2.63 | -8.92% | 263 | 160 | 44.38% |
| AMZN170728C01020000 | 2017-07-21 3:59PM EDT | 1,020.00 | 25.75 | 25.20 | 26.40 | -3.41 | -11.69% | 723 | 475 | 44.84% |
| AMZN170728C01022500 | 2017-07-21 3:59PM EDT | 1,022.50 | 24.51 | 23.90 | 25.10 | -3.23 | -11.64% | 551 | 235 | 44.83% |
| AMZN170728C01025000 | 2017-07-21 3:59PM EDT | 1,025.00 | 23.20 | 22.75 | 23.90 | -2.55 | -9.90% | 953 | 700 | 44.93% |
| AMZN170728C01027500 | 2017-07-21 3:56PM EDT | 1,027.50 | 22.00 | 21.55 | 22.70 | -3.23 | -12.80% | 288 | 332 | 44.96% |
| AMZN170728C01030000 | 2017-07-21 3:59PM EDT | 1,030.00 | 20.90 | 20.45 | 21.50 | -2.38 | -10.22% | 1,303 | 2,198 | 44.90% |
| AMZN170728C01032500 | 2017-07-21 3:52PM EDT | 1,032.50 | 19.74 | 19.30 | 20.15 | -2.73 | -12.15% | 92 | 277 | 44.47% |
| AMZN170728C01035000 | 2017-07-21 3:59PM EDT | 1,035.00 | 18.50 | 18.20 | 19.00 | -3.13 | -14.47% | 176 | 514 | 44.35% |
| AMZN170728C01037500 | 2017-07-21 3:59PM EDT | 1,037.50 | 17.75 | 17.15 | 17.95 | -1.95 | -9.90% | 86 | 127 | 44.34% |
| AMZN170728C01040000 | 2017-07-21 3:59PM EDT | 1,040.00 | 16.50 | 16.55 | 17.10 | -2.20 | -11.76% | 594 | 1,027 | 44.63% |
| AMZN170728C01042500 | 2017-07-21 3:56PM EDT | 1,042.50 | 14.30 | 15.20 | 15.95 | -4.37 | -23.41% | 58 | 316 | 44.26% |
| AMZN170728C01045000 | 2017-07-21 3:59PM EDT | 1,045.00 | 14.47 | 14.20 | 15.00 | -3.02 | -17.27% | 192 | 247 | 44.21% |
| AMZN170728C01047500 | 2017-07-21 3:51PM EDT | 1,047.50 | 13.68 | 13.30 | 14.20 | -1.82 | -11.74% | 93 | 136 | 44.37% |
| AMZN170728C01050000 | 2017-07-21 3:59PM EDT | 1,050.00 | 12.84 | 12.45 | 13.25 | -2.39 | -15.69% | 613 | 1,479 | 44.15% |
| AMZN170728C01052500 | 2017-07-21 3:59PM EDT | 1,052.50 | 11.88 | 11.65 | 12.40 | -2.07 | -14.84% | 89 | 78 | 44.05% |
| AMZN170728C01055000 | 2017-07-21 3:57PM EDT | 1,055.00 | 11.14 | 10.85 | 11.65 | -1.61 | -12.63% | 223 | 299 | 44.09% |
| AMZN170728C01057500 | 2017-07-21 11:57PM EDT | 1,057.50 | 10.34 | 10.15 | 10.90 | 1.08 | 8.93% | 77 | 75 | 44.04% |
| AMZN170728C01060000 | 2017-07-21 3:59PM EDT | 1,060.00 | 10.00 | 9.70 | 10.15 | -1.45 | -12.66% | 600 | 1,795 | 43.92% |
| AMZN170728C01062500 | 2017-07-21 3:58PM EDT | 1,062.50 | 9.00 | 9.00 | 9.50 | -1.00 | -10.00% | 32 | 227 | 43.93% |
| AMZN170728C01065000 | 2017-07-21 3:59PM EDT | 1,065.00 | 8.60 | 8.10 | 8.80 | -2.25 | -20.74% | 67 | 139 | 43.76% |
| AMZN170728C01067500 | 2017-07-21 3:55PM EDT | 1,067.50 | 7.80 | 7.90 | 8.15 | -2.35 | -23.15% | 16 | 655 | 43.61% |
| AMZN170728C01070000 | 2017-07-21 3:58PM EDT | 1,070.00 | 7.31 | 7.30 | 7.50 | -1.64 | -18.32% | 199 | 602 | 43.38% |
| AMZN170728C01072500 | 2017-07-21 2:50PM EDT | 1,072.50 | 6.15 | 6.50 | 7.10 | -2.45 | -28.49% | 34 | 74 | 43.70% |
| AMZN170728C01075000 | 2017-07-21 3:56PM EDT | 1,075.00 | 6.20 | 6.05 | 6.60 | -1.35 | -17.88% | 100 | 381 | 43.69% |
| AMZN170728C01077500 | 2017-07-21 3:38PM EDT | 1,077.50 | 5.46 | 5.60 | 6.15 | -1.69 | -23.64% | 17 | 83 | 43.74% |
| AMZN170728C01080000 | 2017-07-21 3:59PM EDT | 1,080.00 | 5.55 | 5.20 | 5.70 | -1.30 | -18.98% | 287 | 1,050 | 43.71% |
| AMZN170728C01082500 | 2017-07-21 3:58PM EDT | 1,082.50 | 5.00 | 4.80 | 5.35 | -1.30 | -20.63% | 21 | 228 | 43.91% |
| AMZN170728C01085000 | 2017-07-21 3:46PM EDT | 1,085.00 | 4.62 | 4.45 | 4.95 | -1.93 | -29.47% | 92 | 357 | 43.88% |
| AMZN170728C01087500 | 2017-07-21 11:57PM EDT | 1,087.50 | 4.32 | 4.05 | 4.65 | 0.09 | 1.73% | 35 | 155 | 44.10% |
| AMZN170728C01090000 | 2017-07-21 3:56PM EDT | 1,090.00 | 4.02 | 3.85 | 4.35 | -1.51 | -27.31% | 64 | 359 | 44.26% |
| AMZN170728C01092500 | 2017-07-21 11:57PM EDT | 1,092.50 | 3.67 | 3.50 | 4.00 | 0.45 | 10.59% | 11 | 130 | 44.18% |
| AMZN170728C01095000 | 2017-07-21 3:45PM EDT | 1,095.00 | 3.45 | 3.30 | 3.75 | -1.45 | -29.59% | 107 | 254 | 44.39% |
| AMZN170728C01097500 | 2017-07-21 11:57PM EDT | 1,097.50 | 3.30 | 3.05 | 3.55 | 0.01 | 0.25% | 25 | 105 | 44.71% |
| AMZN170728C01100000 | 2017-07-21 3:52PM EDT | 1,100.00 | 3.10 | 2.98 | 3.30 | -1.00 | -24.39% | 534 | 2,416 | 44.81% |
| AMZN170728C01102500 | 2017-07-21 11:57PM EDT | 1,102.50 | 2.77 | 2.71 | 3.05 | 0.50 | 14.49% | 3 | 379 | 44.84% |
| AMZN170728C01105000 | 2017-07-21 11:57PM EDT | 1,105.00 | 2.84 | 2.57 | 2.92 | 0.54 | 16.31% | 53 | 61 | 45.30% |
| AMZN170728C01107500 | 2017-07-21 11:57PM EDT | 1,107.50 | 2.52 | 2.41 | 2.75 | 0.89 | 31.34% | 7 | 17 | 45.56% |
| AMZN170728C01110000 | 2017-07-21 3:56PM EDT | 1,110.00 | 2.40 | 2.27 | 2.58 | -0.97 | -28.78% | 37 | 129 | 45.77% |
| AMZN170728C01112500 | 2017-07-21 11:57PM EDT | 1,112.50 | 2.40 | 2.12 | 2.43 | 2.02 | 132.03% | 22 | 82 | 46.03% |
| AMZN170728C01115000 | 2017-07-21 3:18PM EDT | 1,115.00 | 2.16 | 1.99 | 2.30 | -1.03 | -32.29% | 47 | 47 | 46.34% |
| AMZN170728C01117500 | 2017-07-21 11:57PM EDT | 1,117.50 | 2.05 | 1.87 | 2.21 | 0.00 | - | 2 | 10 | 46.81% |
| AMZN170728C01120000 | 2017-07-21 3:57PM EDT | 1,120.00 | 1.85 | 1.85 | 2.05 | -0.85 | -31.48% | 161 | 194 | 46.89% |
| AMZN170728C01122500 | 2017-07-21 11:57PM EDT | 1,122.50 | 1.96 | 1.67 | 1.97 | 0.78 | 44.57% | 2 | 20 | 47.35% |
| AMZN170728C01125000 | 2017-07-21 3:41PM EDT | 1,125.00 | 1.68 | 1.49 | 1.80 | -0.72 | -30.00% | 47 | 58 | 47.27% |
| AMZN170728C01127500 | 2017-07-21 11:57PM EDT | 1,127.50 | 1.73 | 1.50 | 1.76 | 0.59 | 34.50% | 3 | 21 | 47.90% |
| AMZN170728C01130000 | 2017-07-21 3:29PM EDT | 1,130.00 | 1.66 | 1.41 | 1.70 | -0.49 | -22.79% | 76 | 174 | 48.40% |
| AMZN170728C01132500 | 2017-07-21 11:57PM EDT | 1,132.50 | 1.60 | 1.36 | 1.65 | 0.00 | - | 1 | 11 | 48.94% |
| AMZN170728C01135000 | 2017-07-21 3:20PM EDT | 1,135.00 | 1.44 | 1.29 | 1.59 | -0.46 | -24.21% | 73 | 72 | 49.39% |
| AMZN170728C01137500 | 2017-07-21 11:57PM EDT | 1,137.50 | 1.47 | 1.22 | 1.55 | 0.00 | - | 2 | 15 | 49.96% |
| AMZN170728C01140000 | 2017-07-21 3:39PM EDT | 1,140.00 | 1.26 | 1.16 | 1.49 | -0.30 | -19.23% | 156 | 84 | 50.38% |
| AMZN170728C01142500 | 2017-07-21 11:57PM EDT | 1,142.50 | 1.95 | 1.09 | 1.46 | 0.00 | - | 13 | 13 | 50.99% |
| AMZN170728C01145000 | 2017-07-21 11:57PM EDT | 1,145.00 | 1.18 | 1.06 | 1.38 | 0.00 | - | 209 | 173 | 50.00% |
| AMZN170728C01147500 | 2017-07-21 11:57PM EDT | 1,147.50 | 1.22 | 1.02 | 1.32 | 0.30 | 29.41% | 36 | 46 | 50.39% |
| AMZN170728C01150000 | 2017-07-21 3:40PM EDT | 1,150.00 | 1.14 | 0.97 | 1.15 | -0.39 | -25.49% | 156 | 240 | 50.24% |
| AMZN170728C01152500 | 2017-07-21 11:57PM EDT | 1,152.50 | 0.97 | 0.92 | 1.33 | 0.00 | - | 12 | 115 | 51.58% |
| AMZN170728C01155000 | 2017-07-21 11:57PM EDT | 1,155.00 | 1.03 | 0.88 | 1.17 | 0.00 | - | 11 | 3 | 51.47% |
| AMZN170728C01157500 | 2017-07-21 11:57PM EDT | 1,157.50 | 1.28 | 0.83 | 1.11 | 0.00 | - | 11 | 11 | 51.71% |
| AMZN170728C01160000 | 2017-07-21 2:30PM EDT | 1,160.00 | 0.95 | 0.79 | 1.08 | -0.31 | -24.60% | 29 | 33 | 52.11% |
| AMZN170728C01162500 | 2017-07-21 11:57PM EDT | 1,162.50 | 1.21 | 0.75 | 1.09 | 0.00 | - | 55 | 55 | 52.71% |
| AMZN170728C01165000 | 2017-07-21 11:57PM EDT | 1,165.00 | 1.21 | 0.72 | 1.19 | 0.00 | - | 23 | 23 | 53.78% |
| AMZN170728C01167500 | 2017-07-21 11:57PM EDT | 1,167.50 | 1.06 | 0.69 | 0.98 | 0.00 | - | 41 | 40 | 53.28% |
| AMZN170728C01170000 | 2017-07-20 3:23PM EDT | 1,170.00 | 1.02 | 0.69 | 0.95 | 0.00 | - | 54 | 119 | 53.83% |
| AMZN170728C01172500 | 2017-07-21 11:57PM EDT | 1,172.50 | 0.77 | 0.64 | 0.92 | 0.00 | - | 1 | 79 | 54.10% |
| AMZN170728C01175000 | 2017-07-21 11:57PM EDT | 1,175.00 | 0.70 | 0.65 | 0.91 | 0.00 | - | 15 | 49 | 54.81% |
| AMZN170728C01177500 | 2017-07-21 11:57PM EDT | 1,177.50 | 0.72 | 0.59 | 1.08 | 0.00 | - | 10 | 10 | 56.15% |
| AMZN170728C01180000 | 2017-07-21 2:34PM EDT | 1,180.00 | 0.68 | 0.55 | 0.87 | -0.22 | -24.44% | 40 | 357 | 55.37% |
| AMZN170728C01190000 | 2017-07-21 11:57PM EDT | 1,190.00 | 0.58 | 0.41 | 0.82 | 0.14 | 31.82% | 50 | 39 | 56.84% |
| AMZN170728C01200000 | 2017-07-21 11:57PM EDT | 1,200.00 | 0.52 | 0.39 | 0.60 | 0.25 | 83.33% | 70 | 138 | 57.62% |
| AMZN170728C01210000 | 2017-07-21 11:57PM EDT | 1,210.00 | 0.41 | 0.32 | 0.57 | 0.00 | - | 41 | 137 | 59.28% |
| AMZN170728C01220000 | 2017-07-21 11:57PM EDT | 1,220.00 | 0.40 | 0.28 | 0.50 | 0.00 | - | 50 | 13 | 60.69% |
| AMZN170728C01250000 | 2017-07-21 11:57PM EDT | 1,250.00 | 0.24 | 0.15 | 0.36 | 0.06 | 33.33% | 207 | 60 | 64.31% |
| AMZN170728C01260000 | 2017-07-21 11:57PM EDT | 1,260.00 | 0.18 | 0.12 | 0.33 | 0.00 | - | 20 | 0 | 65.58% |
| AMZN170728C01290000 | 2017-07-21 11:57PM EDT | 1,290.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 40 | 0 | 67.77% |
| AMZN170728C01300000 | 2017-07-21 11:57PM EDT | 1,300.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 50 | 1 | 68.95% |
| AMZN170728C01310000 | 2017-07-21 11:57PM EDT | 1,310.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 69.92% |
| AMZN170728C01320000 | 2017-07-21 11:57PM EDT | 1,320.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 53 | 71.88% |
| AMZN170728C01330000 | 2017-07-21 11:57PM EDT | 1,330.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 73.44% |
| AMZN170728C01340000 | 2017-07-21 11:57PM EDT | 1,340.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 4 | 4 | 75.20% |
| AMZN170728C01350000 | 2017-07-21 11:57PM EDT | 1,350.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 6 | 76.76% |
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 | 82.03% |
| AMZN170728P00750000 | 2017-07-21 10:10AM EDT | 750.00 | 0.10 | 0.00 | 0.08 | 0.06 | 150.00% | 1 | 15 | 82.42% |
| AMZN170728P00760000 | 2017-07-07 11:52PM EDT | 760.00 | 1.21 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 112.65% |
| AMZN170728P00790000 | 2017-06-16 11:49PM EDT | 790.00 | 1.62 | 0.00 | 2.51 | 0.00 | - | 1 | 2 | 105.69% |
| AMZN170728P00800000 | 2017-07-21 3:28PM EDT | 800.00 | 0.05 | 0.00 | 0.10 | 0.01 | 25.00% | 25 | 20 | 67.97% |
| AMZN170728P00810000 | 2017-07-19 12:45PM EDT | 810.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 67.38% |
| AMZN170728P00820000 | 2017-07-13 10:16AM EDT | 820.00 | 0.42 | 0.00 | 0.76 | 0.00 | - | 10 | 101 | 77.44% |
| AMZN170728P00830000 | 2017-07-21 1:42PM EDT | 830.00 | 0.09 | 0.01 | 0.10 | 0.03 | 50.00% | 22 | 184 | 59.18% |
| AMZN170728P00840000 | 2017-07-20 3:51PM EDT | 840.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 1 | 61 | 58.20% |
| AMZN170728P00850000 | 2017-07-21 2:36PM EDT | 850.00 | 0.04 | 0.00 | 0.14 | -0.05 | -55.56% | 7 | 306 | 54.30% |
| AMZN170728P00857500 | 2017-07-19 12:18PM EDT | 857.50 | 0.21 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 58.89% |
| AMZN170728P00860000 | 2017-07-21 10:21AM EDT | 860.00 | 0.25 | 0.00 | 0.14 | 0.04 | 19.05% | 5 | 132 | 51.27% |
| AMZN170728P00870000 | 2017-07-21 3:53PM EDT | 870.00 | 0.15 | 0.00 | 0.15 | -0.06 | -28.57% | 21 | 108 | 52.44% |
| AMZN170728P00872500 | 2017-07-21 11:58PM EDT | 872.50 | 0.69 | 0.00 | 1.13 | 0.00 | - | 12 | 12 | 61.72% |
| AMZN170728P00875000 | 2017-07-17 9:35AM EDT | 875.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 52.64% |
| AMZN170728P00877500 | 2017-07-14 11:52PM EDT | 877.50 | 1.00 | 0.78 | 1.27 | 0.00 | - | 2 | 0 | 65.99% |
| AMZN170728P00880000 | 2017-07-21 3:58PM EDT | 880.00 | 0.12 | 0.05 | 0.17 | -0.11 | -47.83% | 36 | 197 | 50.00% |
| AMZN170728P00882500 | 2017-07-18 12:17PM EDT | 882.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 52.88% |
| AMZN170728P00885000 | 2017-07-17 9:35AM EDT | 885.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 52.00% |
| AMZN170728P00887500 | 2017-07-21 11:58PM EDT | 887.50 | 0.20 | 0.00 | 0.47 | 0.00 | - | 18 | 18 | 54.54% |
| AMZN170728P00890000 | 2017-07-21 3:57PM EDT | 890.00 | 0.15 | 0.05 | 0.15 | -0.16 | -51.61% | 59 | 150 | 46.00% |
| AMZN170728P00892500 | 2017-07-21 11:58PM EDT | 892.50 | 1.04 | 0.00 | 0.38 | 0.00 | - | 13 | 13 | 51.07% |
| AMZN170728P00895000 | 2017-07-21 11:58PM EDT | 895.00 | 0.44 | 0.00 | 0.32 | -0.49 | -42.98% | 1 | 69 | 48.98% |
| AMZN170728P00897500 | 2017-07-21 11:58PM EDT | 897.50 | 0.25 | 0.00 | 0.29 | -0.69 | -61.61% | 4 | 37 | 47.46% |
| AMZN170728P00900000 | 2017-07-21 3:59PM EDT | 900.00 | 0.21 | 0.19 | 0.21 | -0.05 | -19.23% | 104 | 448 | 44.63% |
| AMZN170728P00902500 | 2017-07-21 11:58PM EDT | 902.50 | 1.29 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 48.58% |
| AMZN170728P00905000 | 2017-07-20 3:35PM EDT | 905.00 | 0.38 | 0.00 | 0.39 | 0.00 | - | 10 | 20 | 46.83% |
| AMZN170728P00907500 | 2017-07-21 11:58PM EDT | 907.50 | 0.30 | 0.06 | 0.40 | 0.00 | - | 7 | 2 | 46.12% |
| AMZN170728P00910000 | 2017-07-21 3:35PM EDT | 910.00 | 0.34 | 0.05 | 0.43 | -0.09 | -20.93% | 49 | 248 | 45.70% |
| AMZN170728P00912500 | 2017-07-21 11:58PM EDT | 912.50 | 1.75 | 0.00 | 0.48 | 0.00 | - | 5 | 5 | 45.61% |
| AMZN170728P00915000 | 2017-07-21 1:52PM EDT | 915.00 | 0.70 | 0.05 | 0.50 | 0.15 | 27.27% | 30 | 30 | 44.97% |
| AMZN170728P00917500 | 2017-07-20 2:44PM EDT | 917.50 | 0.65 | 0.00 | 0.54 | 0.00 | - | 4 | 30 | 44.61% |
| AMZN170728P00920000 | 2017-07-21 3:58PM EDT | 920.00 | 0.47 | 0.37 | 0.50 | -0.13 | -21.67% | 251 | 582 | 43.14% |
| AMZN170728P00922500 | 2017-07-21 3:40PM EDT | 922.50 | 0.49 | 0.38 | 0.66 | -0.17 | -25.76% | 32 | 17 | 44.24% |
| AMZN170728P00925000 | 2017-07-21 3:44PM EDT | 925.00 | 0.65 | 0.50 | 0.74 | -0.25 | -27.78% | 102 | 145 | 44.17% |
| AMZN170728P00927500 | 2017-07-21 3:42PM EDT | 927.50 | 0.73 | 0.54 | 0.80 | -0.31 | -29.81% | 15 | 61 | 43.82% |
| AMZN170728P00930000 | 2017-07-21 3:58PM EDT | 930.00 | 0.75 | 0.70 | 0.88 | -0.09 | -10.71% | 190 | 500 | 43.60% |
| AMZN170728P00932500 | 2017-07-21 3:35PM EDT | 932.50 | 0.95 | 0.75 | 0.97 | -0.29 | -23.39% | 7 | 33 | 43.42% |
| AMZN170728P00935000 | 2017-07-21 3:51PM EDT | 935.00 | 1.00 | 0.85 | 1.11 | -0.35 | -25.93% | 78 | 151 | 43.57% |
| AMZN170728P00937500 | 2017-07-21 3:17PM EDT | 937.50 | 1.05 | 0.98 | 1.20 | -0.09 | -7.89% | 4 | 122 | 43.24% |
| AMZN170728P00940000 | 2017-07-21 3:56PM EDT | 940.00 | 1.06 | 1.07 | 1.33 | -0.32 | -23.19% | 151 | 502 | 43.13% |
| AMZN170728P00942500 | 2017-07-21 12:12PM EDT | 942.50 | 1.76 | 1.21 | 1.48 | 0.26 | 17.33% | 13 | 135 | 43.07% |
| AMZN170728P00945000 | 2017-07-21 3:36PM EDT | 945.00 | 1.60 | 1.35 | 1.64 | -0.15 | -8.57% | 38 | 365 | 42.98% |
| AMZN170728P00947500 | 2017-07-21 3:41PM EDT | 947.50 | 1.82 | 1.52 | 1.79 | -0.44 | -19.47% | 41 | 115 | 42.76% |
| AMZN170728P00950000 | 2017-07-21 3:59PM EDT | 950.00 | 1.81 | 1.75 | 1.99 | -0.15 | -7.65% | 179 | 754 | 42.75% |
| AMZN170728P00952500 | 2017-07-21 3:54PM EDT | 952.50 | 2.10 | 1.91 | 2.21 | -0.48 | -18.60% | 56 | 342 | 42.74% |
| AMZN170728P00955000 | 2017-07-21 3:57PM EDT | 955.00 | 2.19 | 2.15 | 2.46 | -0.67 | -23.43% | 78 | 499 | 42.77% |
| AMZN170728P00957500 | 2017-07-21 3:20PM EDT | 957.50 | 2.65 | 2.40 | 2.72 | -0.60 | -18.46% | 56 | 407 | 42.75% |
| AMZN170728P00960000 | 2017-07-21 3:59PM EDT | 960.00 | 2.70 | 2.65 | 3.00 | -0.31 | -10.30% | 277 | 690 | 42.73% |
| AMZN170728P00962500 | 2017-07-21 3:09PM EDT | 962.50 | 3.20 | 2.94 | 3.35 | -0.25 | -7.25% | 69 | 181 | 42.88% |
| AMZN170728P00965000 | 2017-07-21 3:58PM EDT | 965.00 | 3.40 | 3.25 | 3.65 | -0.51 | -13.04% | 281 | 634 | 42.75% |
| AMZN170728P00967500 | 2017-07-21 3:41PM EDT | 967.50 | 4.01 | 3.60 | 4.05 | 0.51 | 14.57% | 102 | 287 | 42.89% |
| AMZN170728P00970000 | 2017-07-21 3:59PM EDT | 970.00 | 4.10 | 4.05 | 4.20 | -0.04 | -0.97% | 378 | 662 | 42.09% |
| AMZN170728P00972500 | 2017-07-21 3:45PM EDT | 972.50 | 4.85 | 4.40 | 4.90 | 0.49 | 11.24% | 20 | 198 | 43.02% |
| AMZN170728P00975000 | 2017-07-21 3:58PM EDT | 975.00 | 5.07 | 4.85 | 5.40 | -0.05 | -0.98% | 1,248 | 687 | 43.16% |
| AMZN170728P00977500 | 2017-07-21 3:53PM EDT | 977.50 | 5.71 | 5.30 | 5.85 | -0.90 | -13.62% | 105 | 321 | 43.07% |
| AMZN170728P00980000 | 2017-07-21 3:58PM EDT | 980.00 | 6.05 | 5.80 | 6.35 | 0.35 | 6.14% | 240 | 574 | 43.02% |
| AMZN170728P00982500 | 2017-07-21 3:13PM EDT | 982.50 | 6.90 | 6.40 | 6.95 | -0.16 | -2.27% | 100 | 162 | 43.16% |
| AMZN170728P00985000 | 2017-07-21 3:53PM EDT | 985.00 | 7.37 | 6.95 | 7.60 | 0.17 | 2.36% | 181 | 305 | 43.33% |
| AMZN170728P00987500 | 2017-07-21 3:52PM EDT | 987.50 | 8.00 | 7.60 | 8.30 | -1.00 | -11.11% | 93 | 90 | 43.52% |
| AMZN170728P00990000 | 2017-07-21 3:58PM EDT | 990.00 | 8.56 | 8.30 | 8.85 | 0.30 | 3.63% | 188 | 576 | 43.25% |
| AMZN170728P00992500 | 2017-07-21 2:15PM EDT | 992.50 | 9.94 | 9.05 | 9.70 | 0.59 | 6.31% | 31 | 111 | 43.61% |
| AMZN170728P00995000 | 2017-07-21 3:49PM EDT | 995.00 | 10.50 | 9.80 | 10.30 | 0.43 | 4.27% | 124 | 319 | 43.30% |
| AMZN170728P00997500 | 2017-07-21 3:59PM EDT | 997.50 | 10.99 | 10.60 | 11.25 | -0.71 | -6.07% | 102 | 177 | 43.68% |
| AMZN170728P01000000 | 2017-07-21 3:59PM EDT | 1,000.00 | 11.84 | 11.50 | 12.20 | 0.69 | 6.19% | 536 | 1,087 | 43.96% |
| AMZN170728P01002500 | 2017-07-21 3:48PM EDT | 1,002.50 | 13.05 | 12.35 | 13.05 | -0.45 | -3.33% | 121 | 71 | 43.94% |
| AMZN170728P01005000 | 2017-07-21 3:55PM EDT | 1,005.00 | 13.77 | 13.30 | 14.10 | 0.57 | 4.32% | 57 | 228 | 44.24% |
| AMZN170728P01007500 | 2017-07-21 3:54PM EDT | 1,007.50 | 14.72 | 14.30 | 14.95 | 0.47 | 3.30% | 49 | 77 | 44.04% |
| AMZN170728P01010000 | 2017-07-21 3:59PM EDT | 1,010.00 | 15.70 | 15.30 | 16.00 | 0.90 | 6.08% | 213 | 387 | 44.17% |
| AMZN170728P01012500 | 2017-07-21 3:59PM EDT | 1,012.50 | 16.90 | 16.30 | 17.05 | -0.95 | -5.32% | 164 | 161 | 44.21% |
| AMZN170728P01015000 | 2017-07-21 3:59PM EDT | 1,015.00 | 17.95 | 17.40 | 18.35 | 1.62 | 9.92% | 213 | 299 | 44.65% |
| AMZN170728P01017500 | 2017-07-21 3:59PM EDT | 1,017.50 | 19.01 | 18.50 | 19.30 | -0.69 | -3.50% | 150 | 26 | 44.32% |
| AMZN170728P01020000 | 2017-07-21 3:58PM EDT | 1,020.00 | 20.15 | 19.65 | 20.45 | 1.20 | 6.33% | 495 | 709 | 44.31% |
| AMZN170728P01022500 | 2017-07-21 3:59PM EDT | 1,022.50 | 21.34 | 20.85 | 21.70 | 1.30 | 6.49% | 162 | 130 | 44.39% |
| AMZN170728P01025000 | 2017-07-21 3:58PM EDT | 1,025.00 | 22.60 | 22.10 | 23.00 | 0.36 | 1.62% | 314 | 304 | 44.50% |
| AMZN170728P01027500 | 2017-07-21 3:59PM EDT | 1,027.50 | 23.94 | 23.40 | 24.40 | -0.26 | -1.07% | 51 | 95 | 44.71% |
| AMZN170728P01030000 | 2017-07-21 3:58PM EDT | 1,030.00 | 25.20 | 24.75 | 25.70 | 1.07 | 4.43% | 107 | 370 | 44.65% |
| AMZN170728P01032500 | 2017-07-21 11:58PM EDT | 1,032.50 | 27.22 | 26.10 | 27.05 | 0.00 | - | 5 | 38 | 44.61% |
| AMZN170728P01035000 | 2017-07-21 2:52PM EDT | 1,035.00 | 27.75 | 27.45 | 28.45 | 1.70 | 6.53% | 62 | 176 | 44.58% |
| AMZN170728P01037500 | 2017-07-21 11:58PM EDT | 1,037.50 | 30.15 | 28.85 | 29.90 | 0.00 | - | 36 | 197 | 44.57% |
| AMZN170728P01040000 | 2017-07-21 3:58PM EDT | 1,040.00 | 30.60 | 30.70 | 31.45 | 1.72 | 5.96% | 67 | 270 | 44.67% |
| AMZN170728P01042500 | 2017-07-21 1:29PM EDT | 1,042.50 | 32.87 | 31.80 | 32.85 | 1.17 | 3.69% | 1 | 20 | 44.40% |
| AMZN170728P01045000 | 2017-07-21 11:58PM EDT | 1,045.00 | 34.14 | 33.35 | 34.50 | 0.00 | - | 9 | 32 | 44.55% |
| AMZN170728P01047500 | 2017-07-21 11:58PM EDT | 1,047.50 | 38.30 | 34.90 | 36.00 | 0.00 | - | 1 | 1 | 44.31% |
| AMZN170728P01050000 | 2017-07-21 3:57PM EDT | 1,050.00 | 37.02 | 36.50 | 37.65 | 0.82 | 2.27% | 61 | 89 | 44.30% |
| AMZN170728P01052500 | 2017-07-21 11:58PM EDT | 1,052.50 | 38.45 | 38.15 | 39.35 | 0.00 | - | 13 | 5 | 44.31% |
| AMZN170728P01055000 | 2017-07-21 11:58PM EDT | 1,055.00 | 41.30 | 39.85 | 41.10 | 0.00 | - | 8 | 18 | 44.35% |
| AMZN170728P01057500 | 2017-07-21 11:58PM EDT | 1,057.50 | 38.80 | 41.55 | 42.85 | 0.00 | - | 9 | 9 | 44.31% |
| AMZN170728P01060000 | 2017-07-21 3:49PM EDT | 1,060.00 | 44.70 | 43.35 | 44.60 | 3.70 | 9.02% | 3 | 21 | 44.19% |
| AMZN170728P01062500 | 2017-07-21 11:58PM EDT | 1,062.50 | 45.30 | 43.80 | 47.55 | 0.00 | - | 2 | 1 | 46.69% |
| AMZN170728P01065000 | 2017-07-21 11:58PM EDT | 1,065.00 | 48.10 | 46.25 | 49.45 | 0.00 | - | 1 | 1 | 46.81% |
| AMZN170728P01067500 | 2017-07-21 11:58PM EDT | 1,067.50 | 52.75 | 48.90 | 50.20 | 0.00 | - | 1 | 1 | 44.15% |
| AMZN170728P01070000 | 2017-07-21 3:49PM EDT | 1,070.00 | 52.50 | 50.80 | 52.15 | 3.25 | 6.60% | 1 | 19 | 44.18% |
| AMZN170728P01075000 | 2017-07-21 11:58PM EDT | 1,075.00 | 56.03 | 53.70 | 57.60 | 0.00 | - | 1 | 0 | 47.97% |
| AMZN170728P01077500 | 2017-07-21 11:58PM EDT | 1,077.50 | 54.49 | 55.70 | 59.80 | 0.00 | - | 3 | 3 | 48.54% |
| AMZN170728P01080000 | 2017-07-19 1:28PM EDT | 1,080.00 | 56.46 | 58.10 | 61.50 | 0.00 | - | 22 | 30 | 47.75% |
| AMZN170728P01082500 | 2017-07-21 11:58PM EDT | 1,082.50 | 61.95 | 60.95 | 62.45 | 0.00 | - | 2 | 0 | 44.70% |
| AMZN170728P01087500 | 2017-07-21 11:58PM EDT | 1,087.50 | 65.30 | 64.45 | 68.25 | 0.00 | - | 1 | 1 | 49.40% |
| AMZN170728P01090000 | 2017-07-21 9:30AM EDT | 1,090.00 | 78.85 | 67.45 | 69.00 | 16.47 | 26.40% | 1 | 4 | 45.31% |
| AMZN170728P01092500 | 2017-07-21 11:58PM EDT | 1,092.50 | 76.50 | 69.65 | 71.20 | 0.00 | - | 1 | 0 | 45.44% |
| AMZN170728P01095000 | 2017-07-21 11:58PM EDT | 1,095.00 | 78.65 | 71.90 | 73.50 | 0.00 | - | 1 | 0 | 45.86% |
| AMZN170728P01097500 | 2017-07-14 11:52PM EDT | 1,097.50 | 97.30 | 95.20 | 97.75 | 0.00 | - | 1 | 0 | 97.71% |
| AMZN170728P01100000 | 2017-07-21 11:58PM EDT | 1,100.00 | 77.83 | 76.45 | 78.20 | -9.14 | -10.04% | 8 | 3 | 46.95% |
| AMZN170728P01110000 | 2017-06-12 4:44PM EDT | 1,110.00 | 161.80 | 145.65 | 149.50 | 0.00 | - | 1 | 0 | 183.22% |
| AMZN170728P01115000 | 2017-07-21 11:58PM EDT | 1,115.00 | 97.65 | 90.40 | 92.25 | 0.00 | - | 1 | 1 | 49.22% |
| AMZN170728P01120000 | 2017-06-09 11:50PM EDT | 1,120.00 | 143.45 | 144.00 | 148.00 | 0.00 | - | 5 | 0 | 166.58% |
| AMZN170728P01122500 | 2017-07-21 11:58PM EDT | 1,122.50 | 100.00 | 96.75 | 100.75 | 0.00 | - | 1 | 1 | 56.31% |
| AMZN170728P01130000 | 2017-06-12 4:44PM EDT | 1,130.00 | 180.45 | 164.50 | 169.00 | 0.00 | - | 1 | 0 | 193.94% |
| AMZN170728P01157500 | 2017-07-21 11:58PM EDT | 1,157.50 | 143.10 | 131.70 | 133.80 | 0.00 | - | 1 | 0 | 51.25% |
| AMZN170728P01160000 | 2017-07-21 11:58PM EDT | 1,160.00 | 145.55 | 134.15 | 136.30 | 0.00 | - | 1 | 0 | 51.73% |
| AMZN170728P01180000 | 2017-06-27 10:20AM EDT | 1,180.00 | 186.50 | 209.55 | 213.60 | 0.00 | - | 2 | 2 | 211.61% |
| AMZN170728P01230000 | 2017-07-21 11:58PM EDT | 1,230.00 | 217.50 | 203.60 | 205.85 | 0.00 | - | 1 | 0 | 63.28% |
