AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN180511C00910000 | 2018-04-04 4:27PM EDT | 910.00 | 475.40 | 502.45 | 507.45 | 0.00 | - | 21 | 21 | 0.00% |
| AMZN180511C00920000 | 2018-04-04 4:27PM EDT | 920.00 | 477.95 | 491.50 | 496.50 | 0.00 | - | 17 | 21 | 0.00% |
| AMZN180511C00930000 | 2018-04-04 4:27PM EDT | 930.00 | 468.15 | 481.60 | 486.60 | 0.00 | - | 25 | 31 | 0.00% |
| AMZN180511C00940000 | 2018-04-04 4:27PM EDT | 940.00 | 441.45 | 473.00 | 478.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180511C00950000 | 2018-04-04 4:27PM EDT | 950.00 | 415.10 | 463.05 | 468.05 | 0.00 | - | 11 | 11 | 0.00% |
| AMZN180511C00960000 | 2018-04-04 4:27PM EDT | 960.00 | 409.60 | 453.60 | 458.60 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN180511C00980000 | 2018-04-04 4:27PM EDT | 980.00 | 419.90 | 433.65 | 438.65 | 0.00 | - | 38 | 16 | 0.00% |
| AMZN180511C00990000 | 2018-04-04 4:27PM EDT | 990.00 | 409.25 | 422.75 | 427.75 | 0.00 | - | 8 | 11 | 0.00% |
| AMZN180511C01000000 | 2018-04-13 11:51PM EDT | 1,000.00 | 432.00 | 431.85 | 436.85 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180511C01010000 | 2018-04-04 4:27PM EDT | 1,010.00 | 380.40 | 404.50 | 409.50 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN180511C01030000 | 2018-04-06 11:58PM EDT | 1,030.00 | 420.45 | 378.75 | 387.10 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN180511C01040000 | 2018-04-04 4:27PM EDT | 1,040.00 | 358.85 | 375.80 | 380.80 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN180511C01050000 | 2018-04-04 4:27PM EDT | 1,050.00 | 352.65 | 365.75 | 370.60 | 0.00 | - | 16 | 4 | 0.00% |
| AMZN180511C01060000 | 2018-04-04 4:27PM EDT | 1,060.00 | 343.20 | 356.15 | 361.05 | 0.00 | - | 13 | 12 | 0.00% |
| AMZN180511C01100000 | 2018-04-12 1:02PM EDT | 1,100.00 | 353.05 | 332.65 | 337.55 | 0.00 | - | 47 | 34 | 0.00% |
| AMZN180511C01110000 | 2018-04-04 4:27PM EDT | 1,110.00 | 296.10 | 308.50 | 313.35 | 0.00 | - | 19 | 19 | 0.00% |
| AMZN180511C01120000 | 2018-04-13 12:12PM EDT | 1,120.00 | 327.78 | 313.70 | 318.70 | +28.78 | +9.63% | 2 | 1 | 0.00% |
| AMZN180511C01130000 | 2018-04-13 11:51PM EDT | 1,130.00 | 317.83 | 304.05 | 309.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN180511C01140000 | 2018-04-04 4:27PM EDT | 1,140.00 | 247.30 | 280.45 | 285.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180511C01150000 | 2018-04-17 10:14AM EDT | 1,150.00 | 330.00 | 376.70 | 381.70 | 0.00 | - | 1 | 1 | 59.80% |
| AMZN180511C01160000 | 2018-04-04 4:27PM EDT | 1,160.00 | 247.40 | 262.20 | 267.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180511C01190000 | 2018-04-04 4:27PM EDT | 1,190.00 | 197.20 | 232.30 | 237.30 | 0.00 | - | 5 | 1 | 0.00% |
| AMZN180511C01200000 | 2018-04-20 11:52PM EDT | 1,200.00 | 295.82 | 327.55 | 332.55 | 0.00 | - | 7 | 7 | 55.76% |
| AMZN180511C01230000 | 2018-04-09 2:41PM EDT | 1,230.00 | 210.40 | 210.30 | 214.75 | 0.00 | - | 8 | 8 | 0.00% |
| AMZN180511C01240000 | 2018-04-06 11:58PM EDT | 1,240.00 | 212.60 | 187.15 | 194.35 | 0.00 | - | 21 | 20 | 0.00% |
| AMZN180511C01250000 | 2018-04-19 12:16PM EDT | 1,250.00 | 312.00 | 279.05 | 284.05 | 0.00 | - | 1 | 1 | 52.33% |
| AMZN180511C01260000 | 2018-04-19 1:16PM EDT | 1,260.00 | 300.63 | 269.45 | 274.45 | 0.00 | - | 2 | 38 | 51.67% |
| AMZN180511C01280000 | 2018-04-19 9:42AM EDT | 1,280.00 | 274.55 | 250.45 | 255.45 | 0.00 | - | 1 | 24 | 50.54% |
| AMZN180511C01290000 | 2018-04-05 2:33PM EDT | 1,290.00 | 183.85 | 148.40 | 154.35 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN180511C01300000 | 2018-04-18 1:34PM EDT | 1,300.00 | 236.38 | 231.70 | 236.70 | 0.00 | - | 10 | 16 | 53.82% |
| AMZN180511C01310000 | 2018-04-19 9:30AM EDT | 1,310.00 | 238.36 | 222.40 | 227.40 | 0.00 | - | 1 | 14 | 52.99% |
| AMZN180511C01330000 | 2018-04-05 2:00PM EDT | 1,330.00 | 150.35 | 120.05 | 126.70 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN180511C01340000 | 2018-04-18 3:00PM EDT | 1,340.00 | 201.05 | 195.85 | 200.65 | 0.00 | - | 1 | 4 | 51.57% |
| AMZN180511C01345000 | 2018-04-20 11:52PM EDT | 1,345.00 | 182.84 | 191.50 | 196.25 | 0.00 | - | 1 | 1 | 51.30% |
| AMZN180511C01347500 | 2018-04-06 11:58PM EDT | 1,347.50 | 131.50 | 108.75 | 115.10 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN180511C01350000 | 2018-04-20 3:03PM EDT | 1,350.00 | 187.46 | 188.90 | 191.00 | -0.54 | -0.29% | 4 | 34 | 49.96% |
| AMZN180511C01352500 | 2018-04-06 11:58PM EDT | 1,352.50 | 127.40 | 104.90 | 113.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180511C01355000 | 2018-04-20 11:52PM EDT | 1,355.00 | 174.11 | 182.40 | 187.05 | 0.00 | - | 1 | 1 | 50.20% |
| AMZN180511C01357500 | 2018-04-11 3:24PM EDT | 1,357.50 | 112.40 | 108.05 | 112.90 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN180511C01360000 | 2018-04-05 11:59AM EDT | 1,360.00 | 132.50 | 101.15 | 107.20 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN180511C01362500 | 2018-04-20 11:52PM EDT | 1,362.50 | 175.70 | 177.85 | 180.10 | 0.00 | - | 1 | 9 | 49.28% |
| AMZN180511C01365000 | 2018-04-06 11:58PM EDT | 1,365.00 | 116.60 | 98.05 | 103.45 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN180511C01367500 | 2018-04-16 1:28PM EDT | 1,367.50 | 108.50 | 171.90 | 176.70 | 0.00 | - | 1 | 1 | 50.02% |
| AMZN180511C01370000 | 2018-04-16 2:08PM EDT | 1,370.00 | 104.32 | 169.55 | 174.25 | 0.00 | - | 1 | 17 | 49.54% |
| AMZN180511C01372500 | 2018-04-06 11:58PM EDT | 1,372.50 | 114.35 | 93.45 | 98.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511C01375000 | 2018-04-16 2:03PM EDT | 1,375.00 | 102.15 | 165.95 | 170.65 | 0.00 | - | 1 | 3 | 49.97% |
| AMZN180511C01380000 | 2018-04-18 2:29PM EDT | 1,380.00 | 163.96 | 161.80 | 166.40 | 0.00 | - | 4 | 14 | 49.65% |
| AMZN180511C01382500 | 2018-04-13 11:51PM EDT | 1,382.50 | 96.25 | 91.55 | 96.50 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN180511C01385000 | 2018-04-18 2:29PM EDT | 1,385.00 | 159.71 | 157.30 | 162.00 | 0.00 | - | 4 | 6 | 49.15% |
| AMZN180511C01387500 | 2018-04-16 2:16PM EDT | 1,387.50 | 92.60 | 155.25 | 160.20 | 0.00 | - | 11 | 32 | 49.30% |
| AMZN180511C01390000 | 2018-04-19 12:43PM EDT | 1,390.00 | 180.15 | 154.90 | 157.15 | 0.00 | - | 3 | 41 | 48.18% |
| AMZN180511C01392500 | 2018-04-19 12:59PM EDT | 1,392.50 | 180.32 | 151.50 | 156.25 | 0.00 | - | 1 | 2 | 49.20% |
| AMZN180511C01395000 | 2018-04-13 11:51PM EDT | 1,395.00 | 93.75 | 84.35 | 88.95 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN180511C01400000 | 2018-04-20 2:00PM EDT | 1,400.00 | 155.45 | 147.00 | 149.10 | -17.59 | -10.17% | 27 | 16 | 47.81% |
| AMZN180511C01402500 | 2018-04-13 2:21PM EDT | 1,402.50 | 87.50 | 79.95 | 84.60 | +25.54 | +41.22% | 1 | 2 | 0.00% |
| AMZN180511C01405000 | 2018-04-20 9:39AM EDT | 1,405.00 | 161.19 | 141.25 | 146.00 | +79.47 | +97.25% | 6 | 18 | 48.44% |
| AMZN180511C01407500 | 2018-04-13 11:51PM EDT | 1,407.50 | 84.55 | 77.10 | 81.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511C01410000 | 2018-04-20 10:52AM EDT | 1,410.00 | 158.47 | 137.35 | 142.10 | -7.63 | -4.59% | 10 | 8 | 48.26% |
| AMZN180511C01412500 | 2018-04-04 4:27PM EDT | 1,412.50 | 68.71 | 73.15 | 75.60 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN180511C01415000 | 2018-04-20 3:55PM EDT | 1,415.00 | 135.16 | 133.20 | 137.40 | +52.76 | +64.03% | 1 | 9 | 47.33% |
| AMZN180511C01417500 | 2018-04-13 11:51PM EDT | 1,417.50 | 82.95 | 71.60 | 75.95 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN180511C01420000 | 2018-04-20 3:02PM EDT | 1,420.00 | 131.85 | 131.45 | 133.50 | -23.56 | -15.16% | 1 | 19 | 47.10% |
| AMZN180511C01422500 | 2018-04-19 12:01PM EDT | 1,422.50 | 150.00 | 129.55 | 131.75 | 0.00 | - | 2 | 4 | 47.14% |
| AMZN180511C01425000 | 2018-04-20 3:02PM EDT | 1,425.00 | 128.10 | 125.55 | 130.55 | -20.02 | -13.52% | 6 | 21 | 47.64% |
| AMZN180511C01427500 | 2018-04-18 9:48AM EDT | 1,427.50 | 114.72 | 123.65 | 127.95 | 0.00 | - | 2 | 5 | 46.94% |
| AMZN180511C01430000 | 2018-04-20 3:10PM EDT | 1,430.00 | 120.04 | 124.00 | 126.15 | -30.96 | -20.50% | 7 | 44 | 46.90% |
| AMZN180511C01432500 | 2018-04-18 9:55AM EDT | 1,432.50 | 110.00 | 119.85 | 124.40 | 0.00 | - | 1 | 10 | 46.90% |
| AMZN180511C01435000 | 2018-04-19 9:44AM EDT | 1,435.00 | 140.00 | 118.10 | 122.70 | 0.00 | - | 1 | 48 | 46.93% |
| AMZN180511C01437500 | 2018-04-19 2:30PM EDT | 1,437.50 | 140.00 | 116.85 | 121.50 | 0.00 | - | 1 | 15 | 47.35% |
| AMZN180511C01440000 | 2018-04-20 2:49PM EDT | 1,440.00 | 118.00 | 116.95 | 118.85 | -27.46 | -18.88% | 5 | 43 | 46.59% |
| AMZN180511C01442500 | 2018-04-13 3:02PM EDT | 1,442.50 | 61.07 | 59.40 | 62.85 | -13.93 | -18.57% | 10 | 1 | 0.00% |
| AMZN180511C01445000 | 2018-04-18 1:23PM EDT | 1,445.00 | 113.75 | 113.50 | 116.05 | 0.00 | - | 9 | 34 | 47.05% |
| AMZN180511C01447500 | 2018-04-18 1:49PM EDT | 1,447.50 | 109.55 | 111.65 | 114.40 | 0.00 | - | 8 | 31 | 47.06% |
| AMZN180511C01450000 | 2018-04-20 3:16PM EDT | 1,450.00 | 105.90 | 110.00 | 112.00 | -28.86 | -21.42% | 8 | 50 | 46.47% |
| AMZN180511C01452500 | 2018-04-18 11:46AM EDT | 1,452.50 | 106.45 | 108.35 | 110.90 | 0.00 | - | 2 | 2 | 46.89% |
| AMZN180511C01455000 | 2018-04-18 2:43PM EDT | 1,455.00 | 107.48 | 106.65 | 108.35 | 0.00 | - | 1 | 13 | 46.18% |
| AMZN180511C01457500 | 2018-04-16 2:56PM EDT | 1,457.50 | 51.65 | 105.00 | 107.25 | 0.00 | - | 3 | 5 | 46.57% |
| AMZN180511C01460000 | 2018-04-18 2:38PM EDT | 1,460.00 | 104.59 | 103.30 | 105.55 | 0.00 | - | 11 | 74 | 46.50% |
| AMZN180511C01462500 | 2018-04-18 9:56AM EDT | 1,462.50 | 92.00 | 101.65 | 103.90 | 0.00 | - | 1 | 2 | 46.45% |
| AMZN180511C01465000 | 2018-04-19 3:26PM EDT | 1,465.00 | 121.18 | 100.00 | 102.25 | 0.00 | - | 1 | 16 | 46.39% |
| AMZN180511C01467500 | 2018-04-18 11:34AM EDT | 1,467.50 | 96.56 | 98.40 | 100.60 | 0.00 | - | 1 | 4 | 46.32% |
| AMZN180511C01470000 | 2018-04-20 1:28PM EDT | 1,470.00 | 102.50 | 96.75 | 98.50 | -20.60 | -16.73% | 1 | 59 | 45.90% |
| AMZN180511C01472500 | 2018-04-20 11:52PM EDT | 1,472.50 | 113.77 | 95.20 | 97.35 | 0.00 | - | 1 | 14 | 46.18% |
| AMZN180511C01475000 | 2018-04-20 11:52PM EDT | 1,475.00 | 112.21 | 93.60 | 95.35 | 0.00 | - | 1 | 2 | 45.83% |
| AMZN180511C01480000 | 2018-04-20 12:04PM EDT | 1,480.00 | 98.82 | 90.50 | 92.25 | -12.68 | -11.37% | 2 | 39 | 45.75% |
| AMZN180511C01482500 | 2018-04-20 11:52PM EDT | 1,482.50 | 104.00 | 88.95 | 91.20 | 0.00 | - | 1 | 2 | 46.05% |
| AMZN180511C01487500 | 2018-04-20 11:52PM EDT | 1,487.50 | 75.49 | 85.90 | 87.85 | 0.00 | - | 1 | 1 | 45.73% |
| AMZN180511C01490000 | 2018-04-19 9:30AM EDT | 1,490.00 | 90.04 | 84.40 | 86.30 | 0.00 | - | 1 | 15 | 45.64% |
| AMZN180511C01492500 | 2018-04-20 11:52PM EDT | 1,492.50 | 90.41 | 82.90 | 84.75 | 0.00 | - | 3 | 1 | 45.54% |
| AMZN180511C01495000 | 2018-04-20 11:52PM EDT | 1,495.00 | 79.95 | 81.45 | 83.30 | 0.00 | - | 4 | 2 | 45.51% |
| AMZN180511C01500000 | 2018-04-20 3:03PM EDT | 1,500.00 | 78.00 | 78.55 | 80.30 | -19.99 | -20.40% | 23 | 94 | 45.34% |
| AMZN180511C01502500 | 2018-04-20 11:52PM EDT | 1,502.50 | 82.35 | 77.10 | 79.05 | 0.00 | - | 1 | 0 | 45.41% |
| AMZN180511C01505000 | 2018-04-20 11:52PM EDT | 1,505.00 | 62.50 | 75.70 | 77.55 | 0.00 | - | 1 | 1 | 45.30% |
| AMZN180511C01507500 | 2018-04-20 11:52PM EDT | 1,507.50 | 71.00 | 74.30 | 75.95 | 0.00 | - | 16 | 12 | 45.11% |
| AMZN180511C01510000 | 2018-04-20 1:48PM EDT | 1,510.00 | 80.00 | 72.90 | 74.60 | -10.34 | -11.45% | 1 | 35 | 45.08% |
| AMZN180511C01512500 | 2018-04-20 11:52PM EDT | 1,512.50 | 63.38 | 71.55 | 73.35 | 0.00 | - | 1 | 1 | 45.11% |
| AMZN180511C01515000 | 2018-04-20 11:52PM EDT | 1,515.00 | 68.00 | 70.20 | 71.85 | 0.00 | - | 1 | 2 | 44.96% |
| AMZN180511C01517500 | 2018-04-20 11:52PM EDT | 1,517.50 | 81.39 | 68.85 | 70.40 | 0.00 | - | 3 | 17 | 44.83% |
| AMZN180511C01520000 | 2018-04-20 3:59PM EDT | 1,520.00 | 67.63 | 67.50 | 69.10 | -19.27 | -22.17% | 12 | 40 | 44.79% |
| AMZN180511C01522500 | 2018-04-20 11:52PM EDT | 1,522.50 | 66.10 | 66.20 | 67.90 | 0.00 | - | 6 | 1 | 44.82% |
| AMZN180511C01525000 | 2018-04-20 11:52PM EDT | 1,525.00 | 65.50 | 64.90 | 66.55 | 0.00 | - | 26 | 18 | 44.73% |
| AMZN180511C01527500 | 2018-04-20 11:52PM EDT | 1,527.50 | 63.90 | 63.65 | 65.30 | 0.00 | - | 16 | 13 | 44.70% |
| AMZN180511C01530000 | 2018-04-20 3:53PM EDT | 1,530.00 | 61.75 | 62.35 | 64.05 | -16.25 | -20.83% | 12 | 89 | 44.65% |
| AMZN180511C01532500 | 2018-04-20 11:52PM EDT | 1,532.50 | 60.40 | 61.10 | 62.75 | 0.00 | - | 24 | 2 | 44.57% |
| AMZN180511C01535000 | 2018-04-20 11:52PM EDT | 1,535.00 | 60.45 | 59.85 | 61.50 | 0.00 | - | 6 | 6 | 44.51% |
| AMZN180511C01537500 | 2018-04-20 11:52PM EDT | 1,537.50 | 59.20 | 58.65 | 60.30 | 0.00 | - | 5 | 1 | 44.47% |
| AMZN180511C01540000 | 2018-04-20 1:16PM EDT | 1,540.00 | 62.50 | 57.45 | 59.00 | -11.30 | -15.31% | 27 | 85 | 44.35% |
| AMZN180511C01542500 | 2018-04-20 11:52PM EDT | 1,542.50 | 71.95 | 56.25 | 57.85 | 0.00 | - | 25 | 28 | 44.32% |
| AMZN180511C01545000 | 2018-04-20 11:52PM EDT | 1,545.00 | 68.44 | 55.05 | 56.75 | 0.00 | - | 17 | 16 | 44.32% |
| AMZN180511C01547500 | 2018-04-20 11:52PM EDT | 1,547.50 | 66.60 | 53.85 | 55.45 | 0.00 | - | 1 | 23 | 44.17% |
| AMZN180511C01550000 | 2018-04-20 3:49PM EDT | 1,550.00 | 51.50 | 52.70 | 54.00 | -19.00 | -26.95% | 75 | 75 | 43.91% |
| AMZN180511C01552500 | 2018-04-20 11:52PM EDT | 1,552.50 | 51.87 | 51.60 | 53.15 | 0.00 | - | 91 | 26 | 44.05% |
| AMZN180511C01555000 | 2018-04-20 11:52PM EDT | 1,555.00 | 64.70 | 50.45 | 52.05 | 0.00 | - | 7 | 10 | 44.01% |
| AMZN180511C01557500 | 2018-04-20 11:52PM EDT | 1,557.50 | 63.80 | 49.35 | 50.90 | 0.00 | - | 2 | 20 | 43.92% |
| AMZN180511C01560000 | 2018-04-20 3:53PM EDT | 1,560.00 | 47.90 | 48.25 | 49.85 | -18.10 | -27.42% | 45 | 73 | 43.89% |
| AMZN180511C01562500 | 2018-04-20 11:52PM EDT | 1,562.50 | 46.87 | 47.15 | 48.65 | 0.00 | - | 21 | 6 | 43.75% |
| AMZN180511C01570000 | 2018-04-20 12:51PM EDT | 1,570.00 | 46.05 | 44.00 | 45.55 | -14.15 | -23.50% | 49 | 83 | 43.60% |
| AMZN180511C01580000 | 2018-04-20 3:13PM EDT | 1,580.00 | 38.22 | 40.00 | 41.40 | -13.38 | -25.93% | 47 | 69 | 43.25% |
| AMZN180511C01590000 | 2018-04-20 11:39AM EDT | 1,590.00 | 44.48 | 36.25 | 37.80 | -3.57 | -7.43% | 4 | 42 | 43.12% |
| AMZN180511C01600000 | 2018-04-20 3:55PM EDT | 1,600.00 | 33.16 | 32.70 | 34.20 | -14.84 | -30.92% | 33 | 120 | 42.81% |
| AMZN180511C01610000 | 2018-04-20 2:47PM EDT | 1,610.00 | 30.83 | 29.30 | 31.15 | -9.32 | -23.21% | 1 | 36 | 42.75% |
| AMZN180511C01620000 | 2018-04-20 3:33PM EDT | 1,620.00 | 25.85 | 26.30 | 28.05 | -13.30 | -33.97% | 3 | 25 | 42.49% |
| AMZN180511C01630000 | 2018-04-20 3:59PM EDT | 1,630.00 | 24.20 | 23.60 | 25.30 | -12.15 | -33.43% | 5 | 48 | 42.33% |
| AMZN180511C01640000 | 2018-04-20 2:52PM EDT | 1,640.00 | 22.20 | 21.25 | 22.65 | +2.79 | +14.37% | 5 | 32 | 42.08% |
| AMZN180511C01650000 | 2018-04-20 2:47PM EDT | 1,650.00 | 19.90 | 18.80 | 20.30 | -5.95 | -23.02% | 5 | 46 | 41.91% |
| AMZN180511C01660000 | 2018-04-20 1:01PM EDT | 1,660.00 | 18.97 | 16.65 | 18.10 | -6.53 | -25.61% | 5 | 15 | 41.71% |
| AMZN180511C01670000 | 2018-04-20 3:23PM EDT | 1,670.00 | 13.60 | 14.75 | 16.10 | -8.15 | -37.47% | 4 | 30 | 41.53% |
| AMZN180511C01680000 | 2018-04-20 3:28PM EDT | 1,680.00 | 12.51 | 13.05 | 14.35 | -8.49 | -40.43% | 7 | 25 | 41.42% |
| AMZN180511C01690000 | 2018-04-20 3:02PM EDT | 1,690.00 | 11.96 | 11.50 | 12.50 | -7.59 | -38.82% | 6 | 24 | 41.03% |
| AMZN180511C01700000 | 2018-04-20 3:55PM EDT | 1,700.00 | 10.34 | 10.15 | 11.10 | -5.90 | -36.33% | 25 | 60 | 40.97% |
| AMZN180511C01710000 | 2018-04-20 3:55PM EDT | 1,710.00 | 9.09 | 8.95 | 9.85 | -5.06 | -35.76% | 16 | 39 | 40.92% |
| AMZN180511C01720000 | 2018-04-20 2:26PM EDT | 1,720.00 | 9.01 | 7.85 | 8.75 | -2.99 | -24.92% | 6 | 31 | 40.92% |
| AMZN180511C01730000 | 2018-04-20 3:26PM EDT | 1,730.00 | 6.78 | 6.90 | 7.65 | -3.07 | -31.17% | 2 | 32 | 40.76% |
| AMZN180511C01740000 | 2018-04-19 2:06PM EDT | 1,740.00 | 9.25 | 6.05 | 6.80 | 0.00 | - | 3 | 12 | 40.81% |
| AMZN180511C01750000 | 2018-04-20 3:56PM EDT | 1,750.00 | 5.62 | 5.35 | 5.95 | -3.14 | -35.84% | 6 | 37 | 40.72% |
| AMZN180511C01760000 | 2018-04-19 2:13PM EDT | 1,760.00 | 9.44 | 4.70 | 5.40 | 0.00 | - | 25 | 27 | 41.00% |
| AMZN180511C01770000 | 2018-04-20 3:05PM EDT | 1,770.00 | 4.20 | 4.15 | 4.70 | -2.55 | -37.78% | 2 | 30 | 40.89% |
| AMZN180511C01780000 | 2018-04-20 3:44PM EDT | 1,780.00 | 3.80 | 3.65 | 4.20 | +1.60 | +72.73% | 1 | 20 | 41.05% |
| AMZN180511C01790000 | 2018-04-11 12:39PM EDT | 1,790.00 | 1.17 | 0.00 | 3.20 | 0.00 | - | 15 | 25 | 39.88% |
| AMZN180511C01800000 | 2018-04-20 3:44PM EDT | 1,800.00 | 3.00 | 2.85 | 3.25 | -1.71 | -36.31% | 6 | 124 | 41.10% |
| AMZN180511C01810000 | 2018-04-20 9:46AM EDT | 1,810.00 | 3.00 | 2.33 | 2.92 | -1.62 | -35.06% | 1 | 5 | 41.31% |
| AMZN180511C01830000 | 2018-04-19 12:05PM EDT | 1,830.00 | 3.35 | 1.99 | 2.34 | 0.00 | - | 5 | 5 | 41.68% |
| AMZN180511C01840000 | 2018-04-20 9:31AM EDT | 1,840.00 | 3.20 | 1.78 | 2.11 | +0.26 | +8.84% | 5 | 4 | 41.91% |
| AMZN180511C01850000 | 2018-04-19 10:47AM EDT | 1,850.00 | 2.45 | 1.57 | 1.91 | 0.00 | - | 10 | 2 | 42.18% |
| AMZN180511C01860000 | 2018-04-09 9:30AM EDT | 1,860.00 | 0.90 | 0.00 | 2.68 | 0.00 | - | 1 | 11 | 45.77% |
| AMZN180511C01870000 | 2018-04-04 4:27PM EDT | 1,870.00 | 1.10 | 0.00 | 2.31 | 0.00 | - | 2 | 1 | 45.55% |
| AMZN180511C01880000 | 2018-04-04 4:27PM EDT | 1,880.00 | 0.98 | 0.00 | 2.28 | 0.00 | - | 2 | 1 | 46.41% |
| AMZN180511C01890000 | 2018-04-04 4:27PM EDT | 1,890.00 | 0.58 | 0.23 | 2.31 | 0.00 | - | 10 | 31 | 47.48% |
| AMZN180511C01900000 | 2018-04-20 11:52PM EDT | 1,900.00 | 1.28 | 0.00 | 1.16 | 0.00 | - | 100 | 0 | 43.41% |
| AMZN180511C01960000 | 2018-04-20 11:52PM EDT | 1,960.00 | 1.03 | 0.34 | 1.64 | 0.00 | - | 20 | 0 | 51.10% |
| AMZN180511C02000000 | 2018-04-20 11:52PM EDT | 2,000.00 | 0.89 | 0.16 | 1.31 | 0.00 | - | 5 | 5 | 52.72% |
| AMZN180511C02020000 | 2018-04-20 11:52PM EDT | 2,020.00 | 0.30 | 0.27 | 0.52 | 0.00 | - | 139 | 0 | 48.17% |
| AMZN180511C02140000 | 2018-04-20 9:44AM EDT | 2,140.00 | 0.39 | 0.00 | 0.74 | +0.01 | +2.63% | 1 | 51 | 54.52% |
PutsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN180511P00910000 | 2018-04-12 10:36AM EDT | 910.00 | 0.60 | 0.00 | 2.63 | 0.00 | - | 13 | 86 | 97.80% |
| AMZN180511P00950000 | 2018-04-04 4:28PM EDT | 950.00 | 2.72 | 0.27 | 1.99 | 0.00 | - | 101 | 111 | 88.62% |
| AMZN180511P00970000 | 2018-04-16 9:30AM EDT | 970.00 | 0.59 | 0.00 | 1.42 | 0.00 | - | 2 | 23 | 80.13% |
| AMZN180511P00980000 | 2018-04-04 4:28PM EDT | 980.00 | 3.10 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 88.77% |
| AMZN180511P00990000 | 2018-04-20 2:30PM EDT | 990.00 | 0.53 | 0.00 | 0.52 | -0.52 | -49.52% | 40 | 41 | 68.51% |
| AMZN180511P01000000 | 2018-04-11 11:34AM EDT | 1,000.00 | 1.19 | 0.00 | 1.21 | 0.00 | - | 1 | 44 | 73.78% |
| AMZN180511P01010000 | 2018-04-12 11:12AM EDT | 1,010.00 | 0.95 | 0.27 | 1.87 | 0.00 | - | 23 | 18 | 77.73% |
| AMZN180511P01020000 | 2018-04-10 3:20PM EDT | 1,020.00 | 1.91 | 0.00 | 3.25 | 0.00 | - | 3 | 63 | 80.76% |
| AMZN180511P01030000 | 2018-04-10 12:41PM EDT | 1,030.00 | 2.80 | 0.00 | 3.35 | 0.00 | - | 10 | 40 | 79.39% |
| AMZN180511P01040000 | 2018-04-10 12:42PM EDT | 1,040.00 | 3.05 | 0.00 | 3.10 | 0.00 | - | 10 | 30 | 76.78% |
| AMZN180511P01050000 | 2018-04-16 10:18AM EDT | 1,050.00 | 1.17 | 0.00 | 1.39 | 0.00 | - | 5 | 7 | 67.24% |
| AMZN180511P01060000 | 2018-04-20 3:59PM EDT | 1,060.00 | 0.36 | 0.00 | 0.71 | -0.61 | -62.89% | 56 | 25 | 60.60% |
| AMZN180511P01070000 | 2018-04-09 3:16PM EDT | 1,070.00 | 3.63 | 0.00 | 2.29 | 0.00 | - | 1 | 11 | 68.66% |
| AMZN180511P01080000 | 2018-04-20 3:48PM EDT | 1,080.00 | 0.42 | 0.29 | 0.79 | -0.48 | -53.33% | 8 | 31 | 60.74% |
| AMZN180511P01090000 | 2018-04-19 11:03AM EDT | 1,090.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 147 | 61.82% |
| AMZN180511P01100000 | 2018-04-20 10:22AM EDT | 1,100.00 | 0.85 | 0.32 | 0.89 | +0.37 | +77.08% | 5 | 84 | 58.67% |
| AMZN180511P01110000 | 2018-04-09 3:57PM EDT | 1,110.00 | 5.99 | 0.17 | 3.20 | 0.00 | - | 7 | 18 | 66.10% |
| AMZN180511P01120000 | 2018-04-13 3:46PM EDT | 1,120.00 | 2.50 | 0.55 | 3.20 | -0.02 | -0.79% | 1 | 30 | 65.58% |
| AMZN180511P01130000 | 2018-04-11 1:02PM EDT | 1,130.00 | 3.48 | 1.32 | 3.40 | 0.00 | - | 60 | 40 | 66.43% |
| AMZN180511P01140000 | 2018-04-19 3:55PM EDT | 1,140.00 | 0.97 | 0.00 | 1.17 | 0.00 | - | 1 | 5 | 52.71% |
| AMZN180511P01150000 | 2018-04-13 3:55PM EDT | 1,150.00 | 3.55 | 3.45 | 4.00 | +0.15 | +4.41% | 5 | 22 | 68.54% |
| AMZN180511P01160000 | 2018-04-17 10:07AM EDT | 1,160.00 | 1.47 | 0.00 | 1.37 | 0.00 | - | 15 | 17 | 50.95% |
| AMZN180511P01170000 | 2018-04-18 9:48AM EDT | 1,170.00 | 1.58 | 1.07 | 1.49 | 0.00 | - | 1 | 33 | 54.18% |
| AMZN180511P01180000 | 2018-04-18 2:31PM EDT | 1,180.00 | 1.00 | 1.23 | 1.62 | 0.00 | - | 4 | 24 | 53.55% |
| AMZN180511P01190000 | 2018-04-20 2:54PM EDT | 1,190.00 | 1.44 | 1.41 | 1.76 | +0.25 | +21.01% | 5 | 45 | 52.92% |
| AMZN180511P01200000 | 2018-04-20 11:18AM EDT | 1,200.00 | 1.33 | 1.62 | 1.93 | -0.21 | -13.64% | 10 | 24 | 52.36% |
| AMZN180511P01210000 | 2018-04-17 10:09AM EDT | 1,210.00 | 2.14 | 1.82 | 2.12 | 0.00 | - | 1 | 22 | 51.72% |
| AMZN180511P01220000 | 2018-04-19 9:42AM EDT | 1,220.00 | 1.65 | 2.04 | 2.35 | 0.00 | - | 2 | 26 | 51.12% |
| AMZN180511P01230000 | 2018-04-19 9:42AM EDT | 1,230.00 | 1.80 | 2.28 | 2.61 | 0.00 | - | 2 | 66 | 50.53% |
| AMZN180511P01240000 | 2018-04-17 12:23PM EDT | 1,240.00 | 3.60 | 2.57 | 2.92 | 0.00 | - | 2 | 58 | 50.01% |
| AMZN180511P01250000 | 2018-04-19 9:45AM EDT | 1,250.00 | 1.80 | 2.93 | 3.30 | 0.00 | - | 8 | 42 | 50.18% |
| AMZN180511P01260000 | 2018-04-19 11:29AM EDT | 1,260.00 | 3.10 | 3.35 | 3.75 | 0.00 | - | 2 | 21 | 49.82% |
| AMZN180511P01270000 | 2018-04-20 3:03PM EDT | 1,270.00 | 3.90 | 3.75 | 4.20 | +0.12 | +3.17% | 1 | 14 | 49.34% |
| AMZN180511P01280000 | 2018-04-20 11:27AM EDT | 1,280.00 | 3.50 | 4.20 | 4.65 | -0.40 | -10.26% | 20 | 59 | 48.73% |
| AMZN180511P01290000 | 2018-04-20 2:38PM EDT | 1,290.00 | 4.85 | 4.75 | 5.20 | +0.47 | +10.73% | 7 | 11 | 48.24% |
| AMZN180511P01300000 | 2018-04-20 3:44PM EDT | 1,300.00 | 5.71 | 5.35 | 5.90 | +0.01 | +0.18% | 18 | 42 | 47.93% |
| AMZN180511P01310000 | 2018-04-20 3:18PM EDT | 1,310.00 | 7.06 | 6.10 | 6.55 | +2.31 | +48.63% | 45 | 27 | 47.39% |
| AMZN180511P01320000 | 2018-04-20 10:15AM EDT | 1,320.00 | 5.45 | 6.90 | 7.40 | -0.26 | -4.55% | 13 | 74 | 47.07% |
| AMZN180511P01330000 | 2018-04-19 11:03AM EDT | 1,330.00 | 6.53 | 7.80 | 8.35 | 0.00 | - | 7 | 37 | 46.77% |
| AMZN180511P01340000 | 2018-04-19 1:52PM EDT | 1,340.00 | 8.03 | 8.70 | 9.40 | 0.00 | - | 12 | 32 | 46.46% |
| AMZN180511P01345000 | 2018-04-19 9:46AM EDT | 1,345.00 | 6.30 | 9.35 | 9.90 | 0.00 | - | 1 | 43 | 46.21% |
| AMZN180511P01347500 | 2018-04-16 10:57AM EDT | 1,347.50 | 26.97 | 9.40 | 10.20 | 0.00 | - | 6 | 6 | 46.15% |
| AMZN180511P01350000 | 2018-04-20 3:56PM EDT | 1,350.00 | 10.10 | 9.95 | 10.55 | +1.90 | +23.17% | 15 | 57 | 46.14% |
| AMZN180511P01352500 | 2018-04-19 3:58PM EDT | 1,352.50 | 8.38 | 10.25 | 10.80 | 0.00 | - | 1 | 17 | 45.98% |
| AMZN180511P01355000 | 2018-04-20 3:41PM EDT | 1,355.00 | 10.95 | 10.55 | 11.10 | +0.90 | +8.96% | 6 | 2 | 45.89% |
| AMZN180511P01357500 | 2018-04-20 11:53PM EDT | 1,357.50 | 16.05 | 10.55 | 11.45 | 0.00 | - | 1 | 1 | 45.85% |
| AMZN180511P01360000 | 2018-04-20 3:02PM EDT | 1,360.00 | 11.34 | 11.20 | 11.80 | +1.19 | +11.72% | 1 | 11 | 45.80% |
| AMZN180511P01362500 | 2018-04-13 11:52PM EDT | 1,362.50 | 43.45 | 35.55 | 37.75 | 0.00 | - | 1 | 1 | 70.89% |
| AMZN180511P01365000 | 2018-04-20 3:41PM EDT | 1,365.00 | 12.20 | 11.90 | 12.60 | +2.00 | +19.61% | 5 | 5 | 45.78% |
| AMZN180511P01367500 | 2018-04-10 12:05PM EDT | 1,367.50 | 46.19 | 36.85 | 38.85 | 0.00 | - | 1 | 3 | 70.70% |
| AMZN180511P01370000 | 2018-04-20 3:41PM EDT | 1,370.00 | 13.40 | 12.25 | 13.15 | +2.68 | +25.00% | 31 | 85 | 45.42% |
| AMZN180511P01372500 | 2018-04-20 11:53PM EDT | 1,372.50 | 9.77 | 12.90 | 13.65 | 0.00 | - | 1 | 0 | 45.50% |
| AMZN180511P01375000 | 2018-04-20 2:25PM EDT | 1,375.00 | 12.54 | 13.25 | 13.95 | +1.69 | +15.58% | 1 | 12 | 45.33% |
| AMZN180511P01377500 | 2018-04-20 11:53PM EDT | 1,377.50 | 11.20 | 13.80 | 14.35 | 0.00 | - | 15 | 15 | 45.26% |
| AMZN180511P01380000 | 2018-04-20 12:30PM EDT | 1,380.00 | 12.72 | 13.80 | 14.75 | -4.31 | -25.31% | 1 | 68 | 45.19% |
| AMZN180511P01385000 | 2018-04-16 3:58PM EDT | 1,385.00 | 35.01 | 14.70 | 15.80 | 0.00 | - | 1 | 6 | 45.28% |
| AMZN180511P01387500 | 2018-04-16 12:38PM EDT | 1,387.50 | 38.00 | 15.15 | 16.15 | 0.00 | - | 3 | 5 | 45.12% |
| AMZN180511P01390000 | 2018-04-19 12:29PM EDT | 1,390.00 | 13.16 | 15.90 | 16.60 | 0.00 | - | 1 | 75 | 45.05% |
| AMZN180511P01395000 | 2018-04-18 9:47AM EDT | 1,395.00 | 17.59 | 16.90 | 17.60 | 0.00 | - | 2 | 11 | 44.99% |
| AMZN180511P01397500 | 2018-04-20 12:41PM EDT | 1,397.50 | 17.50 | 17.35 | 18.10 | -7.08 | -28.80% | 1 | 31 | 44.95% |
| AMZN180511P01400000 | 2018-04-20 3:43PM EDT | 1,400.00 | 18.65 | 17.85 | 18.60 | +2.44 | +15.05% | 42 | 103 | 44.89% |
| AMZN180511P01402500 | 2018-04-17 3:34PM EDT | 1,402.50 | 20.88 | 18.45 | 19.10 | 0.00 | - | 15 | 12 | 44.82% |
| AMZN180511P01405000 | 2018-04-20 10:09AM EDT | 1,405.00 | 15.35 | 18.55 | 19.65 | -1.08 | -6.57% | 1 | 30 | 44.80% |
| AMZN180511P01407500 | 2018-04-17 3:56PM EDT | 1,407.50 | 22.52 | 19.10 | 20.25 | 0.00 | - | 2 | 3 | 44.80% |
| AMZN180511P01410000 | 2018-04-20 1:46PM EDT | 1,410.00 | 18.52 | 20.05 | 20.80 | +0.54 | +3.00% | 2 | 28 | 44.75% |
| AMZN180511P01412500 | 2018-04-17 12:32PM EDT | 1,412.50 | 27.22 | 20.25 | 21.40 | 0.00 | - | 2 | 10 | 44.73% |
| AMZN180511P01415000 | 2018-04-20 1:46PM EDT | 1,415.00 | 19.55 | 20.85 | 22.00 | +0.70 | +3.71% | 1 | 31 | 44.71% |
| AMZN180511P01417500 | 2018-04-19 9:34AM EDT | 1,417.50 | 16.00 | 21.80 | 22.60 | 0.00 | - | 1 | 6 | 44.67% |
| AMZN180511P01420000 | 2018-04-20 3:02PM EDT | 1,420.00 | 23.34 | 22.00 | 23.20 | +5.19 | +28.60% | 5 | 47 | 44.62% |
| AMZN180511P01422500 | 2018-04-20 3:27PM EDT | 1,422.50 | 25.10 | 22.60 | 23.75 | +4.90 | +24.26% | 2 | 17 | 44.51% |
| AMZN180511P01425000 | 2018-04-19 12:23PM EDT | 1,425.00 | 19.10 | 23.60 | 24.50 | 0.00 | - | 1 | 60 | 44.57% |
| AMZN180511P01427500 | 2018-04-19 2:22PM EDT | 1,427.50 | 20.35 | 23.90 | 25.10 | 0.00 | - | 30 | 42 | 44.49% |
| AMZN180511P01430000 | 2018-04-20 3:18PM EDT | 1,430.00 | 27.90 | 24.50 | 25.75 | +9.02 | +47.78% | 10 | 145 | 44.44% |
| AMZN180511P01432500 | 2018-04-18 9:42AM EDT | 1,432.50 | 25.48 | 25.60 | 26.45 | 0.00 | - | 2 | 101 | 44.42% |
| AMZN180511P01435000 | 2018-04-20 1:20PM EDT | 1,435.00 | 25.40 | 25.85 | 27.15 | +4.25 | +20.09% | 2 | 60 | 44.39% |
| AMZN180511P01437500 | 2018-04-19 2:17PM EDT | 1,437.50 | 23.12 | 26.55 | 27.85 | 0.00 | - | 15 | 20 | 44.35% |
| AMZN180511P01440000 | 2018-04-20 12:49PM EDT | 1,440.00 | 28.87 | 27.65 | 28.55 | +5.08 | +21.35% | 7 | 34 | 44.30% |
| AMZN180511P01442500 | 2018-04-16 2:16PM EDT | 1,442.50 | 59.22 | 28.40 | 29.30 | 0.00 | - | 6 | 4 | 44.28% |
| AMZN180511P01445000 | 2018-04-20 12:28PM EDT | 1,445.00 | 28.03 | 29.10 | 30.05 | -7.36 | -20.80% | 10 | 67 | 44.24% |
| AMZN180511P01447500 | 2018-04-18 1:54PM EDT | 1,447.50 | 27.74 | 29.85 | 30.80 | 0.00 | - | 2 | 17 | 44.20% |
| AMZN180511P01450000 | 2018-04-20 3:59PM EDT | 1,450.00 | 31.50 | 30.30 | 31.50 | +5.21 | +19.82% | 32 | 83 | 44.10% |
| AMZN180511P01452500 | 2018-04-20 10:25AM EDT | 1,452.50 | 25.50 | 31.10 | 32.40 | -7.00 | -21.54% | 2 | 3 | 44.16% |
| AMZN180511P01455000 | 2018-04-20 3:57PM EDT | 1,455.00 | 33.13 | 31.90 | 33.25 | +6.13 | +22.70% | 6 | 20 | 44.16% |
| AMZN180511P01457500 | 2018-04-19 3:49PM EDT | 1,457.50 | 25.50 | 32.70 | 34.05 | 0.00 | - | 32 | 42 | 44.11% |
| AMZN180511P01460000 | 2018-04-20 3:57PM EDT | 1,460.00 | 34.79 | 33.50 | 34.90 | +5.79 | +19.97% | 9 | 27 | 44.09% |
| AMZN180511P01462500 | 2018-04-19 11:26AM EDT | 1,462.50 | 28.61 | 34.35 | 35.75 | 0.00 | - | 1 | 3 | 44.06% |
| AMZN180511P01465000 | 2018-04-18 10:52AM EDT | 1,465.00 | 36.92 | 35.20 | 36.65 | 0.00 | - | 1 | 10 | 44.05% |
| AMZN180511P01467500 | 2018-04-03 3:57PM EDT | 1,467.50 | 120.10 | 102.25 | 104.35 | 0.00 | - | 15 | 15 | 91.70% |
| AMZN180511P01470000 | 2018-04-20 3:13PM EDT | 1,470.00 | 40.30 | 36.95 | 38.45 | +9.75 | +31.91% | 3 | 145 | 44.01% |
| AMZN180511P01475000 | 2018-04-20 11:53PM EDT | 1,475.00 | 35.80 | 38.75 | 40.30 | 0.00 | - | 24 | 47 | 43.95% |
| AMZN180511P01480000 | 2018-04-20 3:57PM EDT | 1,480.00 | 41.92 | 40.60 | 42.20 | +10.37 | +32.87% | 38 | 81 | 43.89% |
| AMZN180511P01485000 | 2018-04-20 11:53PM EDT | 1,485.00 | 43.23 | 42.55 | 44.20 | 0.00 | - | 10 | 10 | 43.86% |
| AMZN180511P01487500 | 2018-04-20 11:53PM EDT | 1,487.50 | 41.62 | 43.55 | 45.15 | 0.00 | - | 1 | 1 | 43.79% |
| AMZN180511P01490000 | 2018-04-20 9:33AM EDT | 1,490.00 | 36.66 | 44.50 | 46.15 | -2.51 | -6.41% | 50 | 23 | 43.75% |
| AMZN180511P01495000 | 2018-04-20 11:53PM EDT | 1,495.00 | 38.10 | 46.80 | 48.25 | 0.00 | - | 50 | 50 | 43.71% |
| AMZN180511P01500000 | 2018-04-20 2:52PM EDT | 1,500.00 | 49.16 | 48.65 | 50.30 | +8.86 | +21.99% | 17 | 142 | 43.58% |
| AMZN180511P01502500 | 2018-04-20 11:53PM EDT | 1,502.50 | 50.95 | 49.70 | 51.35 | 0.00 | - | 6 | 1 | 43.52% |
| AMZN180511P01507500 | 2018-04-20 11:53PM EDT | 1,507.50 | 39.76 | 51.90 | 53.55 | 0.00 | - | 30 | 30 | 43.44% |
| AMZN180511P01510000 | 2018-04-20 9:36AM EDT | 1,510.00 | 48.90 | 52.95 | 54.65 | +8.27 | +20.35% | 51 | 43 | 43.38% |
| AMZN180511P01512500 | 2018-04-20 11:53PM EDT | 1,512.50 | 45.00 | 54.10 | 55.80 | 0.00 | - | 1 | 1 | 43.34% |
| AMZN180511P01517500 | 2018-04-20 11:53PM EDT | 1,517.50 | 58.70 | 56.40 | 58.05 | 0.00 | - | 5 | 1 | 43.21% |
| AMZN180511P01520000 | 2018-04-20 3:38PM EDT | 1,520.00 | 59.88 | 57.60 | 59.25 | +12.65 | +26.78% | 3 | 42 | 43.18% |
| AMZN180511P01522500 | 2018-04-20 11:53PM EDT | 1,522.50 | 50.87 | 58.75 | 60.45 | 0.00 | - | 1 | 0 | 43.13% |
| AMZN180511P01525000 | 2018-04-20 11:53PM EDT | 1,525.00 | 62.35 | 59.95 | 61.65 | 0.00 | - | 1 | 2 | 43.08% |
| AMZN180511P01527500 | 2018-04-20 11:53PM EDT | 1,527.50 | 50.25 | 61.20 | 63.00 | 0.00 | - | 1 | 0 | 43.12% |
| AMZN180511P01530000 | 2018-04-20 3:59PM EDT | 1,530.00 | 64.18 | 62.40 | 64.10 | +9.75 | +17.91% | 34 | 20 | 42.98% |
| AMZN180511P01532500 | 2018-04-20 11:53PM EDT | 1,532.50 | 68.05 | 63.65 | 65.35 | 0.00 | - | 5 | 0 | 42.93% |
| AMZN180511P01535000 | 2018-04-20 11:53PM EDT | 1,535.00 | 61.55 | 64.90 | 66.65 | 0.00 | - | 7 | 0 | 42.90% |
| AMZN180511P01537500 | 2018-04-20 11:53PM EDT | 1,537.50 | 67.24 | 66.15 | 68.00 | 0.00 | - | 5 | 0 | 42.89% |
| AMZN180511P01540000 | 2018-04-20 12:22PM EDT | 1,540.00 | 66.14 | 67.45 | 69.20 | +9.05 | +15.85% | 5 | 28 | 42.78% |
| AMZN180511P01542500 | 2018-04-20 11:53PM EDT | 1,542.50 | 69.95 | 68.75 | 70.50 | 0.00 | - | 11 | 0 | 42.71% |
| AMZN180511P01545000 | 2018-04-20 11:53PM EDT | 1,545.00 | 65.81 | 70.05 | 71.80 | 0.00 | - | 2 | 0 | 42.64% |
| AMZN180511P01547500 | 2018-04-20 11:53PM EDT | 1,547.50 | 73.50 | 71.40 | 73.15 | 0.00 | - | 16 | 4 | 42.60% |
| AMZN180511P01550000 | 2018-04-20 1:54PM EDT | 1,550.00 | 68.81 | 72.75 | 74.55 | +8.41 | +13.92% | 15 | 38 | 42.57% |
| AMZN180511P01552500 | 2018-04-20 11:53PM EDT | 1,552.50 | 75.40 | 74.10 | 75.90 | 0.00 | - | 1 | 36 | 42.50% |
| AMZN180511P01555000 | 2018-04-20 11:53PM EDT | 1,555.00 | 71.50 | 75.50 | 77.25 | 0.00 | - | 13 | 44 | 42.42% |
| AMZN180511P01560000 | 2018-04-20 11:53PM EDT | 1,560.00 | 85.41 | 78.25 | 80.05 | 0.00 | - | 16 | 3 | 42.30% |
| AMZN180511P01562500 | 2018-04-20 11:53PM EDT | 1,562.50 | 65.15 | 79.70 | 81.50 | 0.00 | - | 1 | 1 | 42.26% |
| AMZN180511P01570000 | 2018-04-20 3:06PM EDT | 1,570.00 | 88.10 | 84.00 | 85.90 | +7.85 | +9.78% | 5 | 22 | 42.10% |
| AMZN180511P01580000 | 2018-04-20 10:05AM EDT | 1,580.00 | 79.00 | 90.00 | 91.90 | -7.00 | -8.14% | 25 | 4 | 41.82% |
| AMZN180511P01590000 | 2018-04-19 10:01AM EDT | 1,590.00 | 75.88 | 96.25 | 98.15 | 0.00 | - | 14 | 18 | 41.55% |
| AMZN180511P01600000 | 2018-04-20 10:02AM EDT | 1,600.00 | 90.02 | 102.10 | 104.70 | +1.05 | +1.18% | 1 | 14 | 41.33% |
| AMZN180511P01620000 | 2018-04-20 11:53PM EDT | 1,620.00 | 103.75 | 116.55 | 120.90 | 0.00 | - | 1 | 1 | 42.76% |
| AMZN180511P01630000 | 2018-04-20 11:53PM EDT | 1,630.00 | 109.75 | 123.80 | 128.20 | 0.00 | - | 1 | 1 | 42.65% |
| AMZN180511P01640000 | 2018-04-04 4:28PM EDT | 1,640.00 | 266.15 | 233.30 | 236.05 | 0.00 | - | 33 | 33 | 114.31% |
| AMZN180511P01660000 | 2018-04-20 11:53PM EDT | 1,660.00 | 152.79 | 146.45 | 151.40 | 0.00 | - | 4 | 0 | 42.45% |
| AMZN180511P01680000 | 2018-04-20 11:53PM EDT | 1,680.00 | 144.98 | 162.85 | 167.85 | 0.00 | - | 1 | 0 | 42.44% |
| AMZN180511P01690000 | 2018-04-06 11:45PM EDT | 1,690.00 | 241.35 | 281.50 | 291.50 | 0.00 | - | 5 | 5 | 126.97% |
| AMZN180511P01700000 | 2018-04-04 4:28PM EDT | 1,700.00 | 338.50 | 288.60 | 293.25 | 0.00 | - | 1 | 1 | 125.25% |
