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 | 2018-04-23 1:12PM EDT | 910.00 | 620.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 | 93.15% |
| AMZN180511C01160000 | 2018-04-04 4:27PM EDT | 1,160.00 | 247.40 | 262.20 | 267.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN180511C01180000 | 2018-04-24 5:41AM EDT | 1,180.00 | 351.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 | 83.52% |
| 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 | 74.86% |
| AMZN180511C01260000 | 2018-04-19 1:16PM EDT | 1,260.00 | 300.63 | 269.45 | 274.45 | 0.00 | - | 2 | 38 | 73.24% |
| AMZN180511C01280000 | 2018-04-19 9:42AM EDT | 1,280.00 | 274.55 | 250.45 | 255.45 | 0.00 | - | 1 | 24 | 70.21% |
| 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 | 67.38% |
| AMZN180511C01310000 | 2018-04-19 9:30AM EDT | 1,310.00 | 238.36 | 222.40 | 227.40 | 0.00 | - | 1 | 14 | 66.00% |
| 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 | 63.05% |
| AMZN180511C01345000 | 2018-04-20 11:52PM EDT | 1,345.00 | 182.84 | 191.50 | 196.25 | 0.00 | - | 1 | 1 | 62.56% |
| AMZN180511C01347500 | 2018-04-06 11:58PM EDT | 1,347.50 | 131.50 | 108.75 | 115.10 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN180511C01350000 | 2018-04-23 10:49AM EDT | 1,350.00 | 195.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 61.06% |
| 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 | 2018-04-23 11:51AM EDT | 1,362.50 | 185.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 60.20% |
| AMZN180511C01370000 | 2018-04-16 2:08PM EDT | 1,370.00 | 104.32 | 169.55 | 174.25 | 0.00 | - | 1 | 17 | 59.67% |
| 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 | 59.86% |
| AMZN180511C01380000 | 2018-04-18 2:29PM EDT | 1,380.00 | 163.96 | 161.80 | 166.40 | 0.00 | - | 4 | 14 | 59.38% |
| 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 | 58.64% |
| AMZN180511C01387500 | 2018-04-16 2:16PM EDT | 1,387.50 | 92.60 | 155.25 | 160.20 | 0.00 | - | 11 | 32 | 58.55% |
| AMZN180511C01390000 | 2018-04-19 12:43PM EDT | 1,390.00 | 180.15 | 154.90 | 157.15 | 0.00 | - | 3 | 41 | 58.68% |
| AMZN180511C01392500 | 2018-04-19 12:59PM EDT | 1,392.50 | 180.32 | 151.50 | 156.25 | 0.00 | - | 1 | 2 | 58.36% |
| AMZN180511C01395000 | 2018-04-13 11:51PM EDT | 1,395.00 | 93.75 | 84.35 | 88.95 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN180511C01400000 | 2018-04-23 3:13PM EDT | 1,400.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| 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 | 57.13% |
| 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 | 56.77% |
| AMZN180511C01412500 | 2018-04-23 9:32AM EDT | 1,412.50 | 150.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN180511C01415000 | 2018-04-20 3:55PM EDT | 1,415.00 | 135.16 | 133.20 | 137.40 | +52.76 | +64.03% | 1 | 9 | 55.91% |
| 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 | 56.46% |
| AMZN180511C01422500 | 2018-04-19 12:01PM EDT | 1,422.50 | 150.00 | 129.55 | 131.75 | 0.00 | - | 2 | 4 | 56.34% |
| AMZN180511C01425000 | 2018-04-20 3:02PM EDT | 1,425.00 | 128.10 | 125.55 | 130.55 | -20.02 | -13.52% | 6 | 21 | 55.54% |
| AMZN180511C01427500 | 2018-04-18 9:48AM EDT | 1,427.50 | 114.72 | 123.65 | 127.95 | 0.00 | - | 2 | 5 | 55.04% |
| AMZN180511C01430000 | 2018-04-20 3:10PM EDT | 1,430.00 | 120.04 | 124.00 | 126.15 | -30.96 | -20.50% | 7 | 44 | 55.86% |
| AMZN180511C01432500 | 2018-04-23 11:28AM EDT | 1,432.50 | 130.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511C01435000 | 2018-04-19 9:44AM EDT | 1,435.00 | 140.00 | 118.10 | 122.70 | 0.00 | - | 1 | 48 | 54.67% |
| AMZN180511C01437500 | 2018-04-19 2:30PM EDT | 1,437.50 | 140.00 | 116.85 | 121.50 | 0.00 | - | 1 | 15 | 55.02% |
| AMZN180511C01440000 | 2018-04-23 2:54PM EDT | 1,440.00 | 100.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| 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 | 55.36% |
| AMZN180511C01447500 | 2018-04-23 3:44PM EDT | 1,447.50 | 102.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN180511C01450000 | 2018-04-23 2:54PM EDT | 1,450.00 | 93.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN180511C01452500 | 2018-04-18 11:46AM EDT | 1,452.50 | 106.45 | 108.35 | 110.90 | 0.00 | - | 2 | 2 | 54.98% |
| AMZN180511C01455000 | 2018-04-18 2:43PM EDT | 1,455.00 | 107.48 | 106.65 | 108.35 | 0.00 | - | 1 | 13 | 54.51% |
| AMZN180511C01457500 | 2018-04-16 2:56PM EDT | 1,457.50 | 51.65 | 105.00 | 107.25 | 0.00 | - | 3 | 5 | 54.63% |
| AMZN180511C01460000 | 2018-04-18 2:38PM EDT | 1,460.00 | 104.59 | 103.30 | 105.55 | 0.00 | - | 11 | 74 | 54.48% |
| AMZN180511C01462500 | 2018-04-23 10:36AM EDT | 1,462.50 | 100.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511C01465000 | 2018-04-23 12:30PM EDT | 1,465.00 | 101.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511C01467500 | 2018-04-18 11:34AM EDT | 1,467.50 | 96.56 | 98.40 | 100.60 | 0.00 | - | 1 | 4 | 54.11% |
| AMZN180511C01470000 | 2018-04-23 10:04AM EDT | 1,470.00 | 96.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN180511C01472500 | 2018-04-23 9:33AM EDT | 1,472.50 | 104.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN180511C01475000 | 2018-04-20 11:52PM EDT | 1,475.00 | 112.21 | 93.60 | 95.35 | 0.00 | - | 1 | 2 | 53.58% |
| AMZN180511C01480000 | 2018-04-20 12:04PM EDT | 1,480.00 | 98.82 | 90.50 | 92.25 | -12.68 | -11.37% | 2 | 39 | 53.38% |
| AMZN180511C01482500 | 2018-04-23 9:46AM EDT | 1,482.50 | 92.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN180511C01487500 | 2018-04-20 11:52PM EDT | 1,487.50 | 75.49 | 85.90 | 87.85 | 0.00 | - | 1 | 1 | 53.11% |
| AMZN180511C01490000 | 2018-04-19 9:30AM EDT | 1,490.00 | 90.04 | 84.40 | 86.30 | 0.00 | - | 1 | 15 | 52.98% |
| AMZN180511C01492500 | 2018-04-20 11:52PM EDT | 1,492.50 | 90.41 | 82.90 | 84.75 | 0.00 | - | 3 | 1 | 52.84% |
| AMZN180511C01495000 | 2018-04-23 10:41AM EDT | 1,495.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511C01500000 | 2018-04-23 3:33PM EDT | 1,500.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN180511C01502500 | 2018-04-20 11:52PM EDT | 1,502.50 | 82.35 | 77.10 | 79.05 | 0.00 | - | 1 | 0 | 52.44% |
| AMZN180511C01505000 | 2018-04-23 2:54PM EDT | 1,505.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511C01507500 | 2018-04-20 11:52PM EDT | 1,507.50 | 71.00 | 74.30 | 75.95 | 0.00 | - | 16 | 12 | 52.13% |
| AMZN180511C01510000 | 2018-04-23 3:57PM EDT | 1,510.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN180511C01512500 | 2018-04-23 2:40PM EDT | 1,512.50 | 63.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN180511C01515000 | 2018-04-23 2:52PM EDT | 1,515.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN180511C01517500 | 2018-04-23 2:40PM EDT | 1,517.50 | 61.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN180511C01520000 | 2018-04-23 2:28PM EDT | 1,520.00 | 59.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| AMZN180511C01522500 | 2018-04-23 2:06PM EDT | 1,522.50 | 59.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AMZN180511C01525000 | 2018-04-23 3:56PM EDT | 1,525.00 | 58.74 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| AMZN180511C01527500 | 2018-04-23 1:19PM EDT | 1,527.50 | 62.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN180511C01530000 | 2018-04-23 3:56PM EDT | 1,530.00 | 56.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| AMZN180511C01532500 | 2018-04-23 2:08PM EDT | 1,532.50 | 55.28 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| AMZN180511C01535000 | 2018-04-23 2:37PM EDT | 1,535.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AMZN180511C01537500 | 2018-04-23 3:59PM EDT | 1,537.50 | 52.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| AMZN180511C01540000 | 2018-04-23 11:49AM EDT | 1,540.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMZN180511C01542500 | 2018-04-23 10:16AM EDT | 1,542.50 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN180511C01545000 | 2018-04-23 3:35PM EDT | 1,545.00 | 49.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMZN180511C01547500 | 2018-04-20 11:52PM EDT | 1,547.50 | 66.60 | 53.85 | 55.45 | 0.00 | - | 1 | 23 | 50.44% |
| AMZN180511C01550000 | 2018-04-23 2:53PM EDT | 1,550.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| AMZN180511C01552500 | 2018-04-23 10:13AM EDT | 1,552.50 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN180511C01555000 | 2018-04-23 2:54PM EDT | 1,555.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN180511C01557500 | 2018-04-23 9:58AM EDT | 1,557.50 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN180511C01560000 | 2018-04-23 1:30PM EDT | 1,560.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN180511C01562500 | 2018-04-23 3:42PM EDT | 1,562.50 | 40.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN180511C01570000 | 2018-04-23 2:29PM EDT | 1,570.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN180511C01580000 | 2018-04-23 3:27PM EDT | 1,580.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMZN180511C01590000 | 2018-04-23 3:06PM EDT | 1,590.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN180511C01600000 | 2018-04-23 3:37PM EDT | 1,600.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AMZN180511C01610000 | 2018-04-23 2:43PM EDT | 1,610.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN180511C01620000 | 2018-04-23 3:15PM EDT | 1,620.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN180511C01630000 | 2018-04-23 2:07PM EDT | 1,630.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN180511C01640000 | 2018-04-23 3:15PM EDT | 1,640.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMZN180511C01650000 | 2018-04-23 3:59PM EDT | 1,650.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN180511C01660000 | 2018-04-23 3:59PM EDT | 1,660.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN180511C01670000 | 2018-04-23 2:32PM EDT | 1,670.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN180511C01680000 | 2018-04-23 2:51PM EDT | 1,680.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN180511C01690000 | 2018-04-23 11:37AM EDT | 1,690.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN180511C01700000 | 2018-04-23 3:36PM EDT | 1,700.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN180511C01710000 | 2018-04-23 2:53PM EDT | 1,710.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN180511C01720000 | 2018-04-20 2:26PM EDT | 1,720.00 | 9.01 | 7.85 | 8.75 | -2.99 | -24.92% | 6 | 31 | 45.91% |
| AMZN180511C01730000 | 2018-04-23 2:04PM EDT | 1,730.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN180511C01740000 | 2018-04-23 11:10AM EDT | 1,740.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN180511C01750000 | 2018-04-23 3:22PM EDT | 1,750.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN180511C01760000 | 2018-04-19 2:13PM EDT | 1,760.00 | 9.44 | 4.70 | 5.40 | 0.00 | - | 25 | 27 | 45.83% |
| AMZN180511C01770000 | 2018-04-20 3:05PM EDT | 1,770.00 | 4.20 | 4.15 | 4.70 | -2.55 | -37.78% | 2 | 30 | 45.67% |
| AMZN180511C01780000 | 2018-04-20 3:44PM EDT | 1,780.00 | 3.80 | 3.65 | 4.20 | +1.60 | +72.73% | 1 | 20 | 45.80% |
| AMZN180511C01790000 | 2018-04-11 12:39PM EDT | 1,790.00 | 1.17 | 0.00 | 3.20 | 0.00 | - | 15 | 25 | 44.47% |
| AMZN180511C01800000 | 2018-04-23 2:08PM EDT | 1,800.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN180511C01810000 | 2018-04-20 9:46AM EDT | 1,810.00 | 3.00 | 2.33 | 2.92 | -1.62 | -35.06% | 1 | 5 | 45.99% |
| AMZN180511C01830000 | 2018-04-19 12:05PM EDT | 1,830.00 | 3.35 | 1.99 | 2.34 | 0.00 | - | 5 | 5 | 46.33% |
| AMZN180511C01840000 | 2018-04-23 2:59PM EDT | 1,840.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AMZN180511C01850000 | 2018-04-19 10:47AM EDT | 1,850.00 | 2.45 | 1.57 | 1.91 | 0.00 | - | 10 | 2 | 46.83% |
| AMZN180511C01860000 | 2018-04-09 9:30AM EDT | 1,860.00 | 0.90 | 0.00 | 2.68 | 0.00 | - | 1 | 11 | 50.76% |
| AMZN180511C01870000 | 2018-04-04 4:27PM EDT | 1,870.00 | 1.10 | 0.00 | 2.31 | 0.00 | - | 2 | 1 | 50.49% |
| AMZN180511C01880000 | 2018-04-04 4:27PM EDT | 1,880.00 | 0.98 | 0.00 | 2.28 | 0.00 | - | 2 | 1 | 51.42% |
| AMZN180511C01890000 | 2018-04-04 4:27PM EDT | 1,890.00 | 0.58 | 0.23 | 2.31 | 0.00 | - | 10 | 31 | 52.57% |
| AMZN180511C01900000 | 2018-04-20 11:52PM EDT | 1,900.00 | 1.28 | 0.00 | 1.16 | 0.00 | - | 100 | 0 | 48.07% |
| AMZN180511C01960000 | 2018-04-23 11:45AM EDT | 1,960.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN180511C02000000 | 2018-04-20 11:52PM EDT | 2,000.00 | 0.89 | 0.16 | 1.31 | 0.00 | - | 5 | 5 | 53.74% |
| AMZN180511C02020000 | 2018-04-23 1:09PM EDT | 2,020.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN180511C02140000 | 2018-04-23 9:48AM EDT | 2,140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
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 | 104.57% |
| AMZN180511P00950000 | 2018-04-04 4:28PM EDT | 950.00 | 2.72 | 0.27 | 1.99 | 0.00 | - | 101 | 111 | 94.65% |
| AMZN180511P00970000 | 2018-04-16 9:30AM EDT | 970.00 | 0.59 | 0.00 | 1.42 | 0.00 | - | 2 | 23 | 85.55% |
| AMZN180511P00980000 | 2018-04-04 4:28PM EDT | 980.00 | 3.10 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 94.75% |
| AMZN180511P00990000 | 2018-04-23 3:45PM EDT | 990.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AMZN180511P01000000 | 2018-04-11 11:34AM EDT | 1,000.00 | 1.19 | 0.00 | 1.21 | 0.00 | - | 1 | 44 | 78.69% |
| AMZN180511P01010000 | 2018-04-12 11:12AM EDT | 1,010.00 | 0.95 | 0.27 | 1.87 | 0.00 | - | 23 | 18 | 82.89% |
| AMZN180511P01020000 | 2018-04-10 3:20PM EDT | 1,020.00 | 1.91 | 0.00 | 3.25 | 0.00 | - | 3 | 63 | 86.11% |
| AMZN180511P01030000 | 2018-04-10 12:41PM EDT | 1,030.00 | 2.80 | 0.00 | 3.35 | 0.00 | - | 10 | 40 | 84.62% |
| AMZN180511P01040000 | 2018-04-10 12:42PM EDT | 1,040.00 | 3.05 | 0.00 | 3.10 | 0.00 | - | 10 | 30 | 81.81% |
| AMZN180511P01050000 | 2018-04-16 10:18AM EDT | 1,050.00 | 1.17 | 0.00 | 1.39 | 0.00 | - | 5 | 7 | 71.58% |
| AMZN180511P01060000 | 2018-04-23 2:29PM EDT | 1,060.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMZN180511P01070000 | 2018-04-09 3:16PM EDT | 1,070.00 | 3.63 | 0.00 | 2.29 | 0.00 | - | 1 | 11 | 73.07% |
| AMZN180511P01080000 | 2018-04-20 3:48PM EDT | 1,080.00 | 0.42 | 0.29 | 0.79 | -0.48 | -53.33% | 8 | 31 | 64.58% |
| AMZN180511P01090000 | 2018-04-19 11:03AM EDT | 1,090.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 147 | 65.70% |
| AMZN180511P01100000 | 2018-04-20 10:22AM EDT | 1,100.00 | 0.85 | 0.32 | 0.89 | +0.37 | +77.08% | 5 | 84 | 62.33% |
| AMZN180511P01110000 | 2018-04-09 3:57PM EDT | 1,110.00 | 5.99 | 0.17 | 3.20 | 0.00 | - | 7 | 18 | 70.23% |
| AMZN180511P01120000 | 2018-04-13 3:46PM EDT | 1,120.00 | 2.50 | 0.55 | 3.20 | -0.02 | -0.79% | 1 | 30 | 69.65% |
| AMZN180511P01130000 | 2018-04-11 1:02PM EDT | 1,130.00 | 3.48 | 1.32 | 3.40 | 0.00 | - | 60 | 40 | 70.54% |
| AMZN180511P01140000 | 2018-04-19 3:55PM EDT | 1,140.00 | 0.97 | 0.00 | 1.17 | 0.00 | - | 1 | 5 | 55.88% |
| AMZN180511P01150000 | 2018-04-13 3:55PM EDT | 1,150.00 | 3.55 | 3.45 | 4.00 | +0.15 | +4.41% | 5 | 22 | 72.74% |
| AMZN180511P01160000 | 2018-04-17 10:07AM EDT | 1,160.00 | 1.47 | 0.00 | 1.37 | 0.00 | - | 15 | 17 | 53.97% |
| AMZN180511P01170000 | 2018-04-18 9:48AM EDT | 1,170.00 | 1.58 | 1.07 | 1.49 | 0.00 | - | 1 | 33 | 57.36% |
| AMZN180511P01180000 | 2018-04-18 2:31PM EDT | 1,180.00 | 1.00 | 1.23 | 1.62 | 0.00 | - | 4 | 24 | 56.67% |
| AMZN180511P01190000 | 2018-04-23 11:23AM EDT | 1,190.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN180511P01200000 | 2018-04-23 1:14PM EDT | 1,200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN180511P01210000 | 2018-04-17 10:09AM EDT | 1,210.00 | 2.14 | 1.82 | 2.12 | 0.00 | - | 1 | 22 | 54.64% |
| AMZN180511P01220000 | 2018-04-19 9:42AM EDT | 1,220.00 | 1.65 | 2.04 | 2.35 | 0.00 | - | 2 | 26 | 53.97% |
| AMZN180511P01230000 | 2018-04-19 9:42AM EDT | 1,230.00 | 1.80 | 2.28 | 2.61 | 0.00 | - | 2 | 66 | 53.30% |
| AMZN180511P01240000 | 2018-04-17 12:23PM EDT | 1,240.00 | 3.60 | 2.57 | 2.92 | 0.00 | - | 2 | 58 | 52.72% |
| AMZN180511P01250000 | 2018-04-23 3:47PM EDT | 1,250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN180511P01260000 | 2018-04-23 9:49AM EDT | 1,260.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN180511P01270000 | 2018-04-20 3:03PM EDT | 1,270.00 | 3.90 | 3.75 | 4.20 | +0.12 | +3.17% | 1 | 14 | 51.27% |
| AMZN180511P01280000 | 2018-04-20 11:27AM EDT | 1,280.00 | 3.50 | 4.20 | 4.65 | -0.40 | -10.26% | 20 | 59 | 50.64% |
| AMZN180511P01290000 | 2018-04-23 10:26AM EDT | 1,290.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AMZN180511P01300000 | 2018-04-23 2:06PM EDT | 1,300.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN180511P01310000 | 2018-04-20 3:18PM EDT | 1,310.00 | 7.06 | 6.10 | 6.55 | +2.31 | +48.63% | 45 | 27 | 49.65% |
| AMZN180511P01320000 | 2018-04-20 10:15AM EDT | 1,320.00 | 5.45 | 6.90 | 7.40 | -0.26 | -4.55% | 13 | 74 | 49.27% |
| AMZN180511P01330000 | 2018-04-19 11:03AM EDT | 1,330.00 | 6.53 | 7.80 | 8.35 | 0.00 | - | 7 | 37 | 48.89% |
| AMZN180511P01340000 | 2018-04-23 3:59PM EDT | 1,340.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMZN180511P01345000 | 2018-04-23 3:48PM EDT | 1,345.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN180511P01347500 | 2018-04-23 2:53PM EDT | 1,347.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN180511P01350000 | 2018-04-23 2:53PM EDT | 1,350.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AMZN180511P01352500 | 2018-04-19 3:58PM EDT | 1,352.50 | 8.38 | 10.25 | 10.80 | 0.00 | - | 1 | 17 | 47.94% |
| AMZN180511P01355000 | 2018-04-20 3:41PM EDT | 1,355.00 | 10.95 | 10.55 | 11.10 | +0.90 | +8.96% | 6 | 2 | 47.82% |
| AMZN180511P01357500 | 2018-04-23 11:10AM EDT | 1,357.50 | 8.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN180511P01360000 | 2018-04-23 2:51PM EDT | 1,360.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN180511P01362500 | 2018-04-13 11:52PM EDT | 1,362.50 | 43.45 | 35.55 | 37.75 | 0.00 | - | 1 | 1 | 74.42% |
| AMZN180511P01365000 | 2018-04-20 3:41PM EDT | 1,365.00 | 12.20 | 11.90 | 12.60 | +2.00 | +19.61% | 5 | 5 | 47.65% |
| AMZN180511P01367500 | 2018-04-10 12:05PM EDT | 1,367.50 | 46.19 | 36.85 | 38.85 | 0.00 | - | 1 | 3 | 74.19% |
| AMZN180511P01370000 | 2018-04-23 12:59PM EDT | 1,370.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN180511P01372500 | 2018-04-20 11:53PM EDT | 1,372.50 | 9.77 | 12.90 | 13.65 | 0.00 | - | 1 | 0 | 47.30% |
| AMZN180511P01375000 | 2018-04-23 3:20PM EDT | 1,375.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN180511P01377500 | 2018-04-20 11:53PM EDT | 1,377.50 | 11.20 | 13.80 | 14.35 | 0.00 | - | 15 | 15 | 47.02% |
| AMZN180511P01380000 | 2018-04-23 2:41PM EDT | 1,380.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN180511P01385000 | 2018-04-16 3:58PM EDT | 1,385.00 | 35.01 | 14.70 | 15.80 | 0.00 | - | 1 | 6 | 46.98% |
| AMZN180511P01387500 | 2018-04-23 9:59AM EDT | 1,387.50 | 13.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN180511P01390000 | 2018-04-23 9:59AM EDT | 1,390.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN180511P01395000 | 2018-04-18 9:47AM EDT | 1,395.00 | 17.59 | 16.90 | 17.60 | 0.00 | - | 2 | 11 | 46.61% |
| AMZN180511P01397500 | 2018-04-20 12:41PM EDT | 1,397.50 | 17.50 | 17.35 | 18.10 | -7.08 | -28.80% | 1 | 31 | 46.54% |
| AMZN180511P01400000 | 2018-04-23 12:42PM EDT | 1,400.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| AMZN180511P01402500 | 2018-04-17 3:34PM EDT | 1,402.50 | 20.88 | 18.45 | 19.10 | 0.00 | - | 15 | 12 | 46.37% |
| AMZN180511P01405000 | 2018-04-23 11:35AM EDT | 1,405.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN180511P01407500 | 2018-04-23 11:35AM EDT | 1,407.50 | 15.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN180511P01410000 | 2018-04-23 3:01PM EDT | 1,410.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN180511P01412500 | 2018-04-17 12:32PM EDT | 1,412.50 | 27.22 | 20.25 | 21.40 | 0.00 | - | 2 | 10 | 46.20% |
| AMZN180511P01415000 | 2018-04-23 2:55PM EDT | 1,415.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN180511P01417500 | 2018-04-23 9:30AM EDT | 1,417.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN180511P01420000 | 2018-04-23 2:54PM EDT | 1,420.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN180511P01422500 | 2018-04-23 2:54PM EDT | 1,422.50 | 28.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN180511P01425000 | 2018-04-23 10:09AM EDT | 1,425.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN180511P01427500 | 2018-04-19 2:22PM EDT | 1,427.50 | 20.35 | 23.90 | 25.10 | 0.00 | - | 30 | 42 | 45.81% |
| AMZN180511P01430000 | 2018-04-23 12:20PM EDT | 1,430.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN180511P01432500 | 2018-04-18 9:42AM EDT | 1,432.50 | 25.48 | 25.60 | 26.45 | 0.00 | - | 2 | 101 | 45.69% |
| AMZN180511P01435000 | 2018-04-23 3:43PM EDT | 1,435.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN180511P01437500 | 2018-04-19 2:17PM EDT | 1,437.50 | 23.12 | 26.55 | 27.85 | 0.00 | - | 15 | 20 | 45.57% |
| AMZN180511P01440000 | 2018-04-23 2:47PM EDT | 1,440.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN180511P01442500 | 2018-04-16 2:16PM EDT | 1,442.50 | 59.22 | 28.40 | 29.30 | 0.00 | - | 6 | 4 | 45.44% |
| AMZN180511P01445000 | 2018-04-23 3:43PM EDT | 1,445.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN180511P01447500 | 2018-04-18 1:54PM EDT | 1,447.50 | 27.74 | 29.85 | 30.80 | 0.00 | - | 2 | 17 | 45.31% |
| AMZN180511P01450000 | 2018-04-23 3:53PM EDT | 1,450.00 | 31.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMZN180511P01452500 | 2018-04-23 11:47AM EDT | 1,452.50 | 26.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN180511P01455000 | 2018-04-23 11:03AM EDT | 1,455.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN180511P01457500 | 2018-04-19 3:49PM EDT | 1,457.50 | 25.50 | 32.70 | 34.05 | 0.00 | - | 32 | 42 | 45.11% |
| AMZN180511P01460000 | 2018-04-23 3:53PM EDT | 1,460.00 | 35.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN180511P01462500 | 2018-04-23 9:51AM EDT | 1,462.50 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN180511P01465000 | 2018-04-18 10:52AM EDT | 1,465.00 | 36.92 | 35.20 | 36.65 | 0.00 | - | 1 | 10 | 44.96% |
| AMZN180511P01467500 | 2018-04-03 3:57PM EDT | 1,467.50 | 120.10 | 102.25 | 104.35 | 0.00 | - | 15 | 15 | 96.15% |
| AMZN180511P01470000 | 2018-04-20 3:13PM EDT | 1,470.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN180511P01475000 | 2018-04-20 11:53PM EDT | 1,475.00 | 35.80 | 38.75 | 40.30 | 0.00 | - | 24 | 47 | 44.74% |
| AMZN180511P01480000 | 2018-04-23 2:41PM EDT | 1,480.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN180511P01485000 | 2018-04-20 11:53PM EDT | 1,485.00 | 43.23 | 42.55 | 44.20 | 0.00 | - | 10 | 10 | 44.52% |
| AMZN180511P01487500 | 2018-04-23 10:36AM EDT | 1,487.50 | 44.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN180511P01490000 | 2018-04-23 3:54PM EDT | 1,490.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN180511P01495000 | 2018-04-20 11:53PM EDT | 1,495.00 | 38.10 | 46.80 | 48.25 | 0.00 | - | 50 | 50 | 44.21% |
| AMZN180511P01497500 | 2018-04-24 5:43AM EDT | 1,497.50 | 43.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMZN180511P01500000 | 2018-04-23 3:54PM EDT | 1,500.00 | 51.68 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| AMZN180511P01502500 | 2018-04-20 11:53PM EDT | 1,502.50 | 50.95 | 49.70 | 51.35 | 0.00 | - | 6 | 1 | 43.90% |
| AMZN180511P01505000 | 2018-04-24 5:43AM EDT | 1,505.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN180511P01507500 | 2018-04-20 11:53PM EDT | 1,507.50 | 39.76 | 51.90 | 53.55 | 0.00 | - | 30 | 30 | 43.74% |
| AMZN180511P01510000 | 2018-04-23 12:46PM EDT | 1,510.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AMZN180511P01512500 | 2018-04-20 11:53PM EDT | 1,512.50 | 45.00 | 54.10 | 55.80 | 0.00 | - | 1 | 1 | 43.56% |
| AMZN180511P01517500 | 2018-04-20 11:53PM EDT | 1,517.50 | 58.70 | 56.40 | 58.05 | 0.00 | - | 5 | 1 | 43.33% |
| AMZN180511P01520000 | 2018-04-23 12:30PM EDT | 1,520.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN180511P01522500 | 2018-04-23 12:30PM EDT | 1,522.50 | 55.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN180511P01525000 | 2018-04-23 12:10PM EDT | 1,525.00 | 55.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN180511P01527500 | 2018-04-23 1:42PM EDT | 1,527.50 | 59.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN180511P01530000 | 2018-04-23 12:27PM EDT | 1,530.00 | 59.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511P01532500 | 2018-04-23 12:27PM EDT | 1,532.50 | 60.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN180511P01535000 | 2018-04-23 12:10PM EDT | 1,535.00 | 60.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN180511P01537500 | 2018-04-20 11:53PM EDT | 1,537.50 | 67.24 | 66.15 | 68.00 | 0.00 | - | 5 | 0 | 42.61% |
| AMZN180511P01540000 | 2018-04-23 3:47PM EDT | 1,540.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN180511P01542500 | 2018-04-20 11:53PM EDT | 1,542.50 | 69.95 | 68.75 | 70.50 | 0.00 | - | 11 | 0 | 42.32% |
| AMZN180511P01545000 | 2018-04-23 10:27AM EDT | 1,545.00 | 67.26 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN180511P01547500 | 2018-04-20 11:53PM EDT | 1,547.50 | 73.50 | 71.40 | 73.15 | 0.00 | - | 16 | 4 | 42.08% |
| AMZN180511P01550000 | 2018-04-23 3:47PM EDT | 1,550.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN180511P01552500 | 2018-04-20 11:53PM EDT | 1,552.50 | 75.40 | 74.10 | 75.90 | 0.00 | - | 1 | 36 | 41.86% |
| AMZN180511P01555000 | 2018-04-20 11:53PM EDT | 1,555.00 | 71.50 | 75.50 | 77.25 | 0.00 | - | 13 | 44 | 41.72% |
| AMZN180511P01557500 | 2018-04-24 5:43AM EDT | 1,557.50 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511P01560000 | 2018-04-23 1:52PM EDT | 1,560.00 | 76.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511P01562500 | 2018-04-20 11:53PM EDT | 1,562.50 | 65.15 | 79.70 | 81.50 | 0.00 | - | 1 | 1 | 41.35% |
| AMZN180511P01570000 | 2018-04-20 3:06PM EDT | 1,570.00 | 88.10 | 84.00 | 85.90 | +7.85 | +9.78% | 5 | 22 | 40.97% |
| AMZN180511P01580000 | 2018-04-23 2:45PM EDT | 1,580.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN180511P01590000 | 2018-04-19 10:01AM EDT | 1,590.00 | 75.88 | 96.25 | 98.15 | 0.00 | - | 14 | 18 | 39.74% |
| AMZN180511P01600000 | 2018-04-23 11:15AM EDT | 1,600.00 | 92.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN180511P01620000 | 2018-04-20 11:53PM EDT | 1,620.00 | 103.75 | 116.55 | 120.90 | 0.00 | - | 1 | 1 | 39.97% |
| AMZN180511P01630000 | 2018-04-20 11:53PM EDT | 1,630.00 | 109.75 | 123.80 | 128.20 | 0.00 | - | 1 | 1 | 39.36% |
| AMZN180511P01640000 | 2018-04-04 4:28PM EDT | 1,640.00 | 266.15 | 233.30 | 236.05 | 0.00 | - | 33 | 33 | 119.46% |
| AMZN180511P01650000 | 2018-04-24 5:43AM EDT | 1,650.00 | 132.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180511P01660000 | 2018-04-20 11:53PM EDT | 1,660.00 | 152.79 | 146.45 | 151.40 | 0.00 | - | 4 | 0 | 37.17% |
| AMZN180511P01680000 | 2018-04-20 11:53PM EDT | 1,680.00 | 144.98 | 162.85 | 167.85 | 0.00 | - | 1 | 0 | 35.23% |
| AMZN180511P01690000 | 2018-04-06 11:45PM EDT | 1,690.00 | 241.35 | 281.50 | 291.50 | 0.00 | - | 5 | 5 | 132.93% |
| AMZN180511P01700000 | 2018-04-04 4:28PM EDT | 1,700.00 | 338.50 | 288.60 | 293.25 | 0.00 | - | 1 | 1 | 130.97% |
