S&P 500   3,157.17 (-0.36%)
DOW   28,040.38 (-0.33%)
QQQ   206.34 (-0.08%)
AAPL   272.36 (+0.33%)
FB   193.70 (-1.55%)
MSFT   154.06 (+0.54%)
GOOGL   1,344.42 (-0.30%)
AMZN   1,759.37 (-0.05%)
NVDA   222.65 (-0.63%)
MU   51.11 (+0.27%)
BABA   204.24 (-0.13%)
TSLA   357.68 (-0.56%)
T   38.01 (-0.89%)
AMD   41.09 (-3.55%)
F   9.21 (-1.29%)
PRI   135.53 (-0.71%)
NFLX   297.89 (-0.18%)
BAC   34.38 (-0.87%)
GILD   65.83 (-2.66%)
DIS   147.24 (-0.35%)
S&P 500   3,157.17 (-0.36%)
DOW   28,040.38 (-0.33%)
QQQ   206.34 (-0.08%)
AAPL   272.36 (+0.33%)
FB   193.70 (-1.55%)
MSFT   154.06 (+0.54%)
GOOGL   1,344.42 (-0.30%)
AMZN   1,759.37 (-0.05%)
NVDA   222.65 (-0.63%)
MU   51.11 (+0.27%)
BABA   204.24 (-0.13%)
TSLA   357.68 (-0.56%)
T   38.01 (-0.89%)
AMD   41.09 (-3.55%)
F   9.21 (-1.29%)
PRI   135.53 (-0.71%)
NFLX   297.89 (-0.18%)
BAC   34.38 (-0.87%)
GILD   65.83 (-2.66%)
DIS   147.24 (-0.35%)
S&P 500   3,157.17 (-0.36%)
DOW   28,040.38 (-0.33%)
QQQ   206.34 (-0.08%)
AAPL   272.36 (+0.33%)
FB   193.70 (-1.55%)
MSFT   154.06 (+0.54%)
GOOGL   1,344.42 (-0.30%)
AMZN   1,759.37 (-0.05%)
NVDA   222.65 (-0.63%)
MU   51.11 (+0.27%)
BABA   204.24 (-0.13%)
TSLA   357.68 (-0.56%)
T   38.01 (-0.89%)
AMD   41.09 (-3.55%)
F   9.21 (-1.29%)
PRI   135.53 (-0.71%)
NFLX   297.89 (-0.18%)
BAC   34.38 (-0.87%)
GILD   65.83 (-2.66%)
DIS   147.24 (-0.35%)
S&P 500   3,157.17 (-0.36%)
DOW   28,040.38 (-0.33%)
QQQ   206.34 (-0.08%)
AAPL   272.36 (+0.33%)
FB   193.70 (-1.55%)
MSFT   154.06 (+0.54%)
GOOGL   1,344.42 (-0.30%)
AMZN   1,759.37 (-0.05%)
NVDA   222.65 (-0.63%)
MU   51.11 (+0.27%)
BABA   204.24 (-0.13%)
TSLA   357.68 (-0.56%)
T   38.01 (-0.89%)
AMD   41.09 (-3.55%)
F   9.21 (-1.29%)
PRI   135.53 (-0.71%)
NFLX   297.89 (-0.18%)
BAC   34.38 (-0.87%)
GILD   65.83 (-2.66%)
DIS   147.24 (-0.35%)
Log in

Amazon.com Options Chain and Prices (NASDAQ:AMZN)

$1,759.37
-0.96 (-0.05 %)
(As of 12/13/2019 11:25 AM ET)
Today's Range
$1,755.00
Now: $1,759.37
$1,768.48
50-Day Range
$1,736.03
MA: $1,769.00
$1,819.32
52-Week Range
$1,307.00
Now: $1,759.37
$2,035.80
Volume1.09 million shs
Average Volume2.71 million shs
Market Capitalization$872.30 billion
P/E Ratio87.36
Dividend YieldN/A
Beta1.52

Options Chain

Amazon.com (NASDAQ:AMZN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$2,200.00$0.025Call0256 (+1)1.32949 (+0.466869)0.000766
12/13/2019$2,190.00$0.020Call0531.28249 (+0.435781)0.000642
12/13/2019$2,180.00$0.005Call311531.14165 (+0.310944)0.000194
12/13/2019$2,170.00$0.000Call0220
12/13/2019$2,160.00$0.025Call01201.25434 (+0.374463)0.001024
12/13/2019$2,150.00$0.010Call0250 (+1)1.17031 (+0.35077)0.000612
12/13/2019$2,140.00$0.025Call0151 (-18)1.20596 (+0.327997)0.001099
12/13/2019$2,130.00$0.015Call0104 (-29)1.10789 (+0.281555)0.000562
12/13/2019$2,120.00$0.020Call0901.10663 (+0.298356)0.000736
12/13/2019$2,110.00$0.050Call0421.19645 (+0.344687)0.002108
12/13/2019$2,100.00$0.005Call65862 (-1)0.95506 (+0.200026)0.000229
12/13/2019$2,090.00$0.000Call0120
12/13/2019$2,087.50$0.000Call000
12/13/2019$2,085.00$0.000Call010
12/13/2019$2,082.50$0.000Call010
12/13/2019$2,080.00$0.000Call01320
12/13/2019$2,077.50$0.000Call010
12/13/2019$2,075.00$0.005Call801800.894742 (+0.07277)0.000244
12/13/2019$2,072.50$0.000Call020
12/13/2019$2,070.00$0.000Call01380
12/13/2019$2,067.50$0.000Call000
12/13/2019$2,065.00$0.000Call020
12/13/2019$2,062.50$0.000Call000
12/13/2019$2,060.00$0.000Call01360
12/13/2019$2,057.50$0.000Call000
12/13/2019$2,055.00$0.000Call0250
12/13/2019$2,052.50$0.000Call000
12/13/2019$2,050.00$0.005Call43301 (+10)0.833387 (+0.155187)0.00026
12/13/2019$2,047.50$0.000Call050
12/13/2019$2,045.00$0.000Call010
12/13/2019$2,042.50$0.000Call020
12/13/2019$2,040.00$0.005Call34223 (+2)0.808539 (+0.118347)0.000268
12/13/2019$2,037.50$0.000Call000
12/13/2019$2,035.00$0.000Call000
12/13/2019$2,032.50$0.000Call000
12/13/2019$2,030.00$0.000Call072 (+4)0
12/13/2019$2,027.50$0.000Call040
12/13/2019$2,025.00$0.000Call016 (-4)0
12/13/2019$2,022.50$0.000Call0100
12/13/2019$2,020.00$0.005Call134335 (-1)0.758307 (+0.126517)0.000284
12/13/2019$2,017.50$0.000Call0100
12/13/2019$2,015.00$0.000Call000
12/13/2019$2,012.50$0.000Call0130
12/13/2019$2,010.00$0.005Call618357 (+9)0.732925 (+0.103265)0.000294
12/13/2019$2,007.50$0.000Call010
12/13/2019$2,005.00$0.000Call0170
12/13/2019$2,002.50$0.000Call010
12/13/2019$2,000.00$0.005Call6921,290 (-3)0.707335 (+0.084417)0.000304
12/13/2019$1,997.50$0.000Call0420
12/13/2019$1,995.00$0.005Call3054200.694439 (+0.051841)0.000309
12/13/2019$1,992.50$0.000Call0150
12/13/2019$1,990.00$0.000Call01770
12/13/2019$1,987.50$0.000Call0220
12/13/2019$1,985.00$0.000Call0170
12/13/2019$1,982.50$0.000Call090
12/13/2019$1,980.00$0.005Call601350.6781250.000493
12/13/2019$1,977.50$0.000Call0140
12/13/2019$1,975.00$0.000Call0770
12/13/2019$1,972.50$0.000Call1220.7659660
12/13/2019$1,970.00$0.015Call176503 (+5)0.7 (+0.098539)0.001136
12/13/2019$1,967.50$0.105Call2300.831250.005625
12/13/2019$1,965.00$0.000Call2460.7428470
12/13/2019$1,962.50$0.015Call91170.6781250.001166
12/13/2019$1,960.00$0.010Call2981670.645312 (+0.076562)0.00078
12/13/2019$1,957.50$0.000Call0830
12/13/2019$1,955.00$0.000Call0360
12/13/2019$1,952.50$0.000Call0280
12/13/2019$1,950.00$0.015Call231581 (+10)0.639844 (+0.069727)0.001191
12/13/2019$1,947.50$0.000Call0930
12/13/2019$1,945.00$0.000Call0400
12/13/2019$1,942.50$0.000Call0180
12/13/2019$1,940.00$0.020Call39212 (+43)0.634375 (+0.105407)0.00181
12/13/2019$1,937.50$0.015Call0120.6015620.001227
12/13/2019$1,935.00$0.015Call10850.6015620.001404
12/13/2019$1,932.50$0.015Call5870.5754830.001029
12/13/2019$1,930.00$0.005Call29140 (+2)0.541406 (+0.01709)0.000615
12/13/2019$1,927.50$0.020Call1750.574544 (+0.014681)0.001346
12/13/2019$1,925.00$0.015Call10213 (-1)0.56875 (+0.073013)0.001404
12/13/2019$1,922.50$0.015Call01050.5578130.001338
12/13/2019$1,920.00$0.005Call4328 (-1)0.514063 (-0.067675)0.000658
12/13/2019$1,917.50$0.020Call31310.5619140.001914
12/13/2019$1,915.00$0.020Call121170.555078 (-0.006152)0.001969
12/13/2019$1,912.50$0.000Call0430
12/13/2019$1,910.00$0.015Call214080.509093 (-0.035812)0.001152
12/13/2019$1,907.50$0.000Call01240
12/13/2019$1,905.00$0.270Call01570.683594 (+0.151074)0.014309
12/13/2019$1,902.50$0.000Call01920
12/13/2019$1,900.00$0.040Call5061,215 (-13)0.531398 (+0.079686)0.003165
12/13/2019$1,897.50$0.000Call01750
12/13/2019$1,895.00$0.040Call523610.507195 (+0.005129)0.002868
12/13/2019$1,892.50$0.000Call02560
12/13/2019$1,890.00$0.000Call3167 (-6)0.567608 (+0.141262)0
12/13/2019$1,887.50$0.245Call01630.607715 (+0.11792)0.014775
12/13/2019$1,885.00$0.000Call3960.570437 (+0.129792)0
12/13/2019$1,882.50$0.000Call11350.630092 (+0.180287)0
12/13/2019$1,880.00$0.075Call9319 (+54)0.498576 (+0.084639)0.006102
12/13/2019$1,877.50$0.000Call0186 (-6)0
12/13/2019$1,875.00$0.105Call4438 (+9)0.494537 (+0.112946)0.007675
12/13/2019$1,872.50$0.365Call072 (+5)0.569092 (+0.174658)0.019795
12/13/2019$1,870.00$0.060Call54822 (-1)0.453747 (+0.053648)0.005675
12/13/2019$1,867.50$0.000Call01180
12/13/2019$1,865.00$0.090Call84527 (+2)0.449718 (+0.071851)0.007326
12/13/2019$1,862.50$0.100Call43129 (+11)0.44502 (+0.074153)0.007992
12/13/2019$1,860.00$0.105Call65524 (+30)0.438372 (+0.056579)0.008479
12/13/2019$1,857.50$0.000Call112270.4349230
12/13/2019$1,855.00$0.260Call41515 (-19)0.472575 (+0.121486)0.017677
12/13/2019$1,852.50$0.280Call256020.463159 (+0.066197)0.018222
12/13/2019$1,850.00$0.100Call1421,320 (-86)0.397581 (+0.033124)0.008755
12/13/2019$1,847.50$0.000Call546110.4587640
12/13/2019$1,845.00$0.000Call16658 (-13)0.378454 (+0.030079)0
12/13/2019$1,842.50$0.000Call10702 (+6)0.428818 (+0.085702)0
12/13/2019$1,840.00$0.195Call2271,096 (+14)0.394264 (+0.051224)0.016449
12/13/2019$1,837.50$0.115Call27423 (-3)0.35752 (+0.021506)0.011246
12/13/2019$1,835.00$0.270Call24442 (-7)0.388323 (+0.048762)0.021056
12/13/2019$1,832.50$0.350Call14143 (+45)0.394092 (+0.0693)0.026418
12/13/2019$1,830.00$0.175Call413574 (-82)0.3427 (+0.034745)0.015643
12/13/2019$1,827.50$0.260Call1188 (+1)0.352403 (+0.033114)0.021717
12/13/2019$1,825.00$0.205Call60536 (+27)0.329422 (+0.024878)0.01866
12/13/2019$1,822.50$0.260Call20296 (-18)0.330557 (+0.055051)0.022978
12/13/2019$1,820.00$0.160Call5681,239 (-71)0.297036 (+0.012102)0.016397
12/13/2019$1,817.50$0.175Call147205 (+12)0.290297 (+0.010232)0.018128
12/13/2019$1,815.00$0.305Call121421 (-32)0.305157 (+0.036548)0.028381
12/13/2019$1,812.50$0.275Call189319 (-7)0.288664 (+0.029908)0.027199
12/13/2019$1,810.00$0.455Call314656 (-28)0.303038 (+0.041662)0.040523
12/13/2019$1,807.50$0.345Call60228 (-10)0.276399 (+0.025876)0.034477
12/13/2019$1,805.00$0.310Call209594 (+52)0.259504 (+0.014443)0.033168
12/13/2019$1,802.50$0.395Call97215 (-6)0.258861 (+0.018374)0.041066
12/13/2019$1,800.00$0.375Call3,0072,289 (-525)0.244091 (+0.009026)0.041299
12/13/2019$1,797.50$0.490Call312311 (-5)0.244297 (+0.018652)0.052013
12/13/2019$1,795.00$0.485Call380661 (-19)0.230713 (+0.008973)0.054045
12/13/2019$1,792.50$0.495Call288317 (+50)0.218637 (+0.001467)0.057692
12/13/2019$1,790.00$0.575Call1,3901,700 (-41)0.2146 (+0.004637)0.069432
12/13/2019$1,787.50$0.720Call276355 (+11)0.209346 (+0.004694)0.082279
12/13/2019$1,785.00$0.775Call1,245926 (+88)0.19812 (-0.003137)0.091053
12/13/2019$1,782.50$0.985Call494251 (-219)0.196072 (+0.001417)0.112797
12/13/2019$1,780.00$1.180Call4,0421,562 (+28)0.192383 (+0.001647)0.136575
12/13/2019$1,777.50$1.505Call824467 (+14)0.188406 (+0.003711)0.164369
12/13/2019$1,775.00$1.825Call4,1651,770 (+561)0.183325 (+0.001795)0.195635
12/13/2019$1,772.50$2.310Call1,062377 (+49)0.181574 (+0.008553)0.236571
12/13/2019$1,770.00$2.880Call6,3602,064 (+654)0.179236 (+0.004007)0.282168
12/13/2019$1,767.50$3.875Call2,020657 (+329)0.186136 (+0.015354)0.341044
12/13/2019$1,765.00$4.525Call4,4271,420 (+556)0.178766 (+0.006138)0.391416
12/13/2019$1,762.50$5.475Call3,580574 (+101)0.176217 (+0.006439)0.449836
12/13/2019$1,760.00$6.900Call7,5362,191 (+780)0.182561 (+0.014673)0.51084
12/13/2019$1,757.50$8.125Call2,531568 (+129)0.179343 (+0.009474)0.570999
12/13/2019$1,755.00$9.700Call4,5981,095 (+132)0.181726 (+0.012137)0.627919
12/13/2019$1,752.50$11.225Call2,496514 (+1)0.178503 (+0.018179)0.686035
12/13/2019$1,750.00$13.200Call4,4792,352 (+224)0.185186 (+0.018123)0.730647
12/13/2019$1,747.50$15.075Call1,333620 (+113)0.185082 (+0.015529)0.777173
12/13/2019$1,745.00$17.225Call1,189816 (+196)0.191618 (+0.021277)0.8105
12/13/2019$1,742.50$19.075Call1,377364 (-47)0.181406 (+0.011995)0.859863
12/13/2019$1,740.00$21.225Call3,5841,857 (+497)0.179385 (+0.004867)0.893374
12/13/2019$1,737.50$23.525Call180199 (+28)0.182061 (+0.008095)0.915805
12/13/2019$1,735.00$25.800Call141541 (-143)0.178633 (+0.009385)0.940342
12/13/2019$1,732.50$28.275Call246360 (+108)0.190014 (+0.010816)0.946291
12/13/2019$1,730.00$30.700Call757593 (+22)0.195304 (+0.018458)0.956167
12/13/2019$1,727.50$33.050Call42255 (+64)0.186625 (+0.018197)0.973495
12/13/2019$1,725.00$35.425Call60135 (+69)0.16575 (-0.024354)0.990468
12/13/2019$1,722.50$37.825Call5378 (-93)
12/13/2019$1,720.00$40.550Call152289 (+2)0.222245 (+0.023085)0.977275
12/13/2019$1,717.50$42.950Call5840 (-4)0.207141 (-0.00117)0.988687
12/13/2019$1,715.00$45.200Call1866 (-15)
12/13/2019$1,712.50$47.425Call743 (-2)
12/13/2019$1,710.00$50.000Call157201 (+9)
12/13/2019$1,707.50$52.575Call4293 (+2)
12/13/2019$1,705.00$54.925Call425 (+4)
12/13/2019$1,702.50$57.375Call03
12/13/2019$1,700.00$60.050Call297333 (-46)
12/13/2019$1,697.50$62.400Call0103
12/13/2019$1,695.00$64.825Call1246 (-11)
12/13/2019$1,692.50$67.575Call7886 (-1)
12/13/2019$1,690.00$69.775Call990
12/13/2019$1,687.50$72.275Call05
12/13/2019$1,685.00$74.800Call16
12/13/2019$1,682.50$77.300Call026
12/13/2019$1,680.00$79.725Call136 (-5)
12/13/2019$1,677.50$82.225Call02 (+1)
12/13/2019$1,675.00$84.725Call36 (-1)
12/13/2019$1,672.50$87.250Call04 (+2)
12/13/2019$1,670.00$89.775Call18
12/13/2019$1,667.50$92.275Call01
12/13/2019$1,665.00$94.675Call20
12/13/2019$1,662.50$97.200Call00
12/13/2019$1,660.00$99.800Call03 (+1)
12/13/2019$1,657.50$102.300Call00
12/13/2019$1,655.00$104.675Call118
12/13/2019$1,652.50$107.125Call00
12/13/2019$1,650.00$109.700Call1129 (-39)
12/13/2019$1,647.50$112.150Call00
12/13/2019$1,645.00$114.750Call05
12/13/2019$1,642.50$117.175Call02
12/13/2019$1,640.00$119.625Call02
12/13/2019$1,637.50$122.150Call03
12/13/2019$1,635.00$124.650Call517
12/13/2019$1,632.50$127.125Call03
12/13/2019$1,630.00$129.625Call00
12/13/2019$1,627.50$132.150Call11 (+1)
12/13/2019$1,625.00$134.650Call00
12/13/2019$1,622.50$137.125Call01 (+1)
12/13/2019$1,620.00$139.625Call00
12/13/2019$1,617.50$142.125Call00
12/13/2019$1,615.00$144.625Call02
12/13/2019$1,612.50$147.175Call00
12/13/2019$1,610.00$149.675Call21
12/13/2019$1,607.50$152.175Call00
12/13/2019$1,605.00$154.675Call00
12/13/2019$1,602.50$157.150Call00
12/13/2019$1,600.00$159.650Call510 (+1)
12/13/2019$1,597.50$162.150Call01
12/13/2019$1,595.00$164.575Call01
12/13/2019$1,592.50$167.075Call00
12/13/2019$1,590.00$169.575Call01
12/13/2019$1,587.50$172.150Call00
12/13/2019$1,585.00$174.575Call13
12/13/2019$1,582.50$177.075Call00
12/13/2019$1,580.00$179.575Call10
12/13/2019$1,577.50$182.125Call00
12/13/2019$1,575.00$184.625Call00
12/13/2019$1,572.50$187.175Call00
12/13/2019$1,570.00$189.600Call01 (+1)
12/13/2019$1,567.50$192.125Call00
12/13/2019$1,565.00$194.625Call00
12/13/2019$1,562.50$197.100Call00
12/13/2019$1,560.00$199.600Call00
12/13/2019$1,557.50$202.100Call00
12/13/2019$1,555.00$204.625Call00
12/13/2019$1,552.50$207.125Call01
12/13/2019$1,550.00$209.625Call22
12/13/2019$1,547.50$212.100Call00
12/13/2019$1,545.00$214.625Call01
12/13/2019$1,542.50$217.100Call00
12/13/2019$1,540.00$219.625Call11 (-20)
12/13/2019$1,537.50$222.125Call00
12/13/2019$1,535.00$224.625Call00
12/13/2019$1,532.50$227.125Call00
12/13/2019$1,530.00$229.625Call01
12/13/2019$1,527.50$232.125Call00
12/13/2019$1,525.00$234.625Call00
12/13/2019$1,522.50$237.125Call00
12/13/2019$1,520.00$239.625Call00
12/13/2019$1,517.50$242.125Call00
12/13/2019$1,515.00$244.600Call00
12/13/2019$1,512.50$247.100Call00
12/13/2019$1,510.00$249.600Call00
12/13/2019$1,507.50$252.100Call00
12/13/2019$1,505.00$254.600Call00
12/13/2019$1,502.50$257.100Call00
12/13/2019$1,500.00$259.575Call01
12/13/2019$1,497.50$262.200Call00
12/13/2019$1,495.00$264.700Call00
12/13/2019$1,492.50$267.200Call00
12/13/2019$1,490.00$269.700Call05
12/13/2019$1,480.00$279.600Call12
12/13/2019$1,470.00$289.700Call00
12/13/2019$1,460.00$299.700Call01
12/13/2019$1,450.00$309.700Call00
12/13/2019$1,440.00$319.675Call00
12/13/2019$1,430.00$329.675Call00
12/13/2019$1,420.00$339.575Call55
12/13/2019$1,410.00$349.550Call02
12/13/2019$1,400.00$359.550Call01
12/13/2019$2,200.00$440.375Put00 (-1)1.89525 (+0.651572)-0.987787
12/13/2019$2,190.00$430.400Put001.87489 (+0.653362)-0.98727
12/13/2019$2,180.00$420.375Put001.83251 (+0.633442)-0.987398
12/13/2019$2,170.00$410.375Put001.80073 (+0.624283)-0.987198
12/13/2019$2,160.00$400.375Put001.76913 (+0.615909)-0.98698
12/13/2019$2,150.00$390.400Put001.74584 (+0.615184)-0.986408
12/13/2019$2,140.00$380.400Put001.7089 (+0.568673)-0.98617
12/13/2019$2,130.00$370.375Put001.667 (+0.582819)-0.986279
12/13/2019$2,120.00$360.375Put001.62957 (+0.568286)-0.986033
12/13/2019$2,110.00$350.400Put001.59727 (+0.559567)-0.985361
12/13/2019$2,100.00$340.375Put001.55453 (+0.540075)-0.985472
12/13/2019$2,090.00$330.375Put001.51665 (+0.525442)-0.985174
12/13/2019$2,087.50$327.175Put001.02921-0.999639
12/13/2019$2,085.00$324.700Put001.11955-0.998657
12/13/2019$2,082.50$322.175Put001.0221-0.999575
12/13/2019$2,080.00$319.700Put001.10682-0.998587
12/13/2019$2,077.50$317.175Put001.0025-0.999627
12/13/2019$2,075.00$314.675Put001.0004-0.999581
12/13/2019$2,072.50$312.175Put000.994335-0.999571
12/13/2019$2,070.00$309.675Put000.985473-0.999588
12/13/2019$2,067.50$307.200Put001.06888-0.998551
12/13/2019$2,065.00$304.675Put000.975688-0.999546
12/13/2019$2,062.50$302.175Put000.968751-0.999544
12/13/2019$2,060.00$299.675Put000.959907-0.999561
12/13/2019$2,057.50$297.200Put001.03842-0.998519
12/13/2019$2,055.00$294.675Put000.942303-0.999594
12/13/2019$2,052.50$292.175Put000.943056-0.999515
12/13/2019$2,050.00$289.675Put000.927667-0.999598
12/13/2019$2,047.50$287.175Put000.927427-0.999527
12/13/2019$2,045.00$284.700Put001.00034-0.99847
12/13/2019$2,042.50$282.175Put000.90762-0.999583
12/13/2019$2,040.00$279.675Put000.906809-0.999517
12/13/2019$2,037.50$277.200Put000.977193-0.998443
12/13/2019$2,035.00$274.675Put000.887561-0.999567
12/13/2019$2,032.50$272.200Put000.961678-0.998426
12/13/2019$2,030.00$269.675Put000.88117-0.999481
12/13/2019$2,027.50$267.175Put000.870335-0.999519
12/13/2019$2,025.00$264.675Put000.862324-0.999527
12/13/2019$2,022.50$262.175Put000.856996-0.999506
12/13/2019$2,020.00$259.750Put000.992458-0.99661
12/13/2019$2,017.50$257.250Put000.983863-0.996607
12/13/2019$2,015.00$254.750Put000.975099-0.996607
12/13/2019$2,012.50$252.250Put000.967134-0.996587
12/13/2019$2,010.00$249.750Put000.960938-0.996524
12/13/2019$2,007.50$247.250Put000.952427-0.996517
12/13/2019$2,005.00$244.750Put000.945154-0.996478
12/13/2019$2,002.50$242.250Put000.936586-0.996471
12/13/2019$2,000.00$239.750Put000.93044-0.996403
12/13/2019$1,997.50$237.250Put000.921005-0.996416
12/13/2019$1,995.00$234.750Put000.912789-0.996398
12/13/2019$1,992.50$232.250Put000.906686-0.996326
12/13/2019$1,990.00$229.750Put000.898425-0.996307
12/13/2019$1,987.50$227.250Put000.890784-0.996272
12/13/2019$1,985.00$224.750Put000.882001-0.996266
12/13/2019$1,982.50$222.250Put000.873986-0.996239
12/13/2019$1,980.00$219.750Put000.866926-0.996186
12/13/2019$1,977.50$217.250Put000.859586-0.99614
12/13/2019$1,975.00$214.750Put000.85011-0.996148
12/13/2019$1,972.50$212.250Put000.843808-0.996072
12/13/2019$1,970.00$209.750Put000.83613-0.996032
12/13/2019$1,967.50$207.250Put000.828262-0.995995
12/13/2019$1,965.00$204.750Put000.819567-0.99598
12/13/2019$1,962.50$202.250Put000.810719-0.995969
12/13/2019$1,960.00$199.750Put000.803468-0.995898
12/13/2019$1,957.50$197.250Put000.794207-0.995884
12/13/2019$1,955.00$194.750Put000.785352-0.995838
12/13/2019$1,952.50$192.250Put000.77646-0.995792
12/13/2019$1,950.00$189.750Put000.767318-0.995763
12/13/2019$1,947.50$187.250Put000.758828-0.995682
12/13/2019$1,945.00$184.750Put000.749836-0.995636
12/13/2019$1,942.50$182.250Put000.741104-0.995568
12/13/2019$1,940.00$179.750Put020.731752-0.995548
12/13/2019$1,937.50$177.250Put000.72278-0.995494
12/13/2019$1,935.00$174.750Put000.713381-0.995474
12/13/2019$1,932.50$172.250Put000.704445-0.995413
12/13/2019$1,930.00$169.750Put000.695455-0.995354
12/13/2019$1,927.50$167.250Put000.686109-0.995323
12/13/2019$1,925.00$164.750Put000.677698-0.995209
12/13/2019$1,922.50$162.250Put000.668403-0.995168
12/13/2019$1,920.00$159.750Put000.658907-0.995143
12/13/2019$1,917.50$157.250Put000.649851-0.995076
12/13/2019$1,915.00$154.750Put000.641343-0.994956
12/13/2019$1,912.50$152.250Put00 (-1)0.631638-0.994943
12/13/2019$1,910.00$149.750Put00 (-7)0.622456-0.994878
12/13/2019$1,907.50$147.250Put00 (-4)0.613112-0.994826
12/13/2019$1,905.00$144.750Put00 (-105)0.60447-0.994703
12/13/2019$1,902.50$142.250Put00 (-67)0.595268-0.99463
12/13/2019$1,900.00$139.750Put00 (-115)0.585682-0.994591
12/13/2019$1,897.50$137.250Put00 (-13)0.576485-0.99451
12/13/2019$1,895.00$134.750Put10 (-122)0.567684-0.994385
12/13/2019$1,892.50$132.275Put00 (-12)0.570549-0.993075
12/13/2019$1,890.00$129.775Put010 (-10)0.561678-0.992931
12/13/2019$1,887.50$127.275Put05 (-16)0.551764-0.992888
12/13/2019$1,885.00$124.750Put05 (-15)0.530615-0.99403
12/13/2019$1,882.50$122.275Put03 (-14)0.533518-0.992626
12/13/2019$1,880.00$119.775Put03 (-123)0.524448-0.99248
12/13/2019$1,877.50$117.275Put02 (-93)0.515315-0.992335
12/13/2019$1,875.00$114.775Put312 (-101)0.505632-0.992242
12/13/2019$1,872.50$112.275Put01 (-41)0.496145-0.992123
12/13/2019$1,870.00$109.900Put12 (-5)0.536503-0.985749
12/13/2019$1,867.50$107.400Put00 (-104)0.52586-0.985497
12/13/2019$1,865.00$104.775Put11 (-76)0.468557-0.991623
12/13/2019$1,862.50$102.275Put01 (-5)0.458478-0.991545
12/13/2019$1,860.00$99.775Put03 (-5)0.44955-0.991322
12/13/2019$1,857.50$97.550Put22 (-4)0.514241-0.977525
12/13/2019$1,855.00$95.025Put22 (-109)0.498186-0.978225
12/13/2019$1,852.50$92.550Put40 (-5)0.492751-0.976647
12/13/2019$1,850.00$90.025Put27 (-23)0.476718-0.977335
12/13/2019$1,847.50$87.525Put10 (-6)0.465901-0.976872
12/13/2019$1,845.00$85.025Put515 (-3)0.455103-0.976378
12/13/2019$1,842.50$82.675Put180 (-2)0.47588-0.968955
12/13/2019$1,840.00$80.025Put116 (-21)0.433835-0.975225
12/13/2019$1,837.50$77.550Put24 (-162)0.427831-0.973488
12/13/2019$1,835.00$75.050Put41 (-6)0.417027-0.972846
12/13/2019$1,832.50$72.550Put15 (-1)0.406427-0.972115
12/13/2019$1,830.00$70.025Put217 (-16)0.39019-0.972772
12/13/2019$1,827.50$67.550Put216 (-1)0.384566-0.970686
12/13/2019$1,825.00$65.025Put19 (-8)0.368381-0.971292
12/13/2019$1,822.50$62.525Put130 (+1)0.357613-0.970438
12/13/2019$1,820.00$60.275Put15243 (-34)0.374143-0.955998
12/13/2019$1,817.50$57.600Put1100 (+11)0.34316-0.964168
12/13/2019$1,815.00$55.300Put14185 (-4)0.351456 (+0.137371)-0.951932
12/13/2019$1,812.50$52.675Put238 (+1)0.325582 (+0.102186)-0.957367
12/13/2019$1,810.00$50.400Put21138 (-7)0.336531 (+0.109166)-0.943353
12/13/2019$1,807.50$47.850Put20520.318557 (+0.09883)-0.944069
12/13/2019$1,805.00$45.325Put9175 (-32)0.303284 (+0.083699)-0.943367
12/13/2019$1,802.50$42.800Put089 (-2)0.287909 (+0.076282)-0.942631
12/13/2019$1,800.00$40.350Put182460 (-20)0.28028 (+0.084087)-0.937283
12/13/2019$1,797.50$38.325Put238 (-12)0.298956 (+0.103003)-0.908693
12/13/2019$1,795.00$35.750Put29189 (-2)0.279368 (+0.091216)-0.908509
12/13/2019$1,792.50$33.350Put4150 (-3)0.270307 (+0.08285)-0.898932
12/13/2019$1,790.00$31.125Put40138 (-15)0.272027 (+0.091656)-0.879971
12/13/2019$1,787.50$28.650Put360 (-11)0.2584 (+0.07397)-0.872659
12/13/2019$1,785.00$26.225Put88229 (-10)0.246174 (+0.065161)-0.862038
12/13/2019$1,782.50$24.075Put561070.242193 (+0.059374)-0.837213
12/13/2019$1,780.00$21.200Put278371 (+29)0.208617 (+0.02564)-0.845534
12/13/2019$1,777.50$18.950Put231210.200494 (+0.042407)-0.820818
12/13/2019$1,775.00$17.100Put184592 (-47)0.208693 (+0.05157)-0.77673
12/13/2019$1,772.50$15.300Put137478 (-2)0.209869 (+0.033569)-0.732925
12/13/2019$1,770.00$13.150Put530862 (+49)0.198049 (+0.033341)-0.698653
12/13/2019$1,767.50$11.550Put376150 (+3)0.203436 (+0.03219)-0.647643
12/13/2019$1,765.00$9.900Put441343 (+16)0.19868 (+0.039777)-0.598062
12/13/2019$1,762.50$8.525Put4931300.200271 (+0.034542)-0.543667
12/13/2019$1,760.00$6.750Put2,111610 (+9)0.189616 (+0.029504)-0.489705
12/13/2019$1,757.50$5.325Put1,164189 (-28)0.179914 (+0.019898)-0.429648
12/13/2019$1,755.00$4.675Put2,634518 (-14)0.191536 (+0.030595)-0.377608
12/13/2019$1,752.50$4.100Put1,779375 (-14)0.201175 (+0.040085)-0.332677
12/13/2019$1,750.00$3.400Put4,2831,712 (+307)0.202244 (+0.036626)-0.286928
12/13/2019$1,747.50$2.740Put1,2021,014 (+385)0.204547 (+0.042187)-0.243081
12/13/2019$1,745.00$2.280Put1,566883 (+99)0.208372 (+0.043147)-0.207964
12/13/2019$1,742.50$1.855Put649423 (-68)0.209576 (+0.044433)-0.174803
12/13/2019$1,740.00$1.545Put3,5381,498 (-356)0.215504 (+0.049298)-0.148058
12/13/2019$1,737.50$1.280Put1,980919 (-288)0.221197 (+0.053735)-0.125183
12/13/2019$1,735.00$1.095Put2,005873 (-15)0.225357 (+0.056584)-0.107463
12/13/2019$1,732.50$0.905Put616440 (+36)0.229302 (+0.05642)-0.090162
12/13/2019$1,730.00$0.810Put2,3981,578 (+19)0.239101 (+0.066518)-0.079499
12/13/2019$1,727.50$0.710Put1,208903 (+140)0.248553 (+0.074426)-0.069307
12/13/2019$1,725.00$0.640Put2,0401,542 (+53)0.256213 (+0.078425)-0.06175
12/13/2019$1,722.50$0.540Put607779 (-6)0.258693 (+0.078799)-0.052406
12/13/2019$1,720.00$0.495Put1,1781,448 (+75)0.267389 (+0.084477)-0.047191
12/13/2019$1,717.50$0.435Put397690 (-5)0.274348 (+0.088069)-0.041214
12/13/2019$1,715.00$0.400Put1,1381,132 (-43)0.283958 (+0.094244)-0.037181
12/13/2019$1,712.50$0.340Put135530 (-23)0.29095 (+0.094026)-0.031787
12/13/2019$1,710.00$0.340Put7191,368 (+268)0.304547 (+0.106793)-0.030675
12/13/2019$1,707.50$0.315Put306259 (-6)0.312044 (+0.109749)-0.028055
12/13/2019$1,705.00$0.275Put521886 (-136)0.315071 (+0.111207)-0.024493
12/13/2019$1,702.50$0.255Put127417 (+23)0.322591 (+0.111898)-0.022391
12/13/2019$1,700.00$0.245Put1,5832,568 (-133)0.332012 (+0.117492)-0.020957
12/13/2019$1,697.50$0.255Put93522 (+33)0.34602 (+0.124951)-0.020941
12/13/2019$1,695.00$0.185Put151600 (+17)0.342542 (+0.115735)-0.015818
12/13/2019$1,692.50$0.210Put105169 (+4)0.359911 (+0.131402)-0.016972
12/13/2019$1,690.00$0.200Put215679 (-75)0.369499 (+0.132927)-0.015851
12/13/2019$1,687.50$0.190Put42262 (-9)0.379263 (+0.149771)-0.01483
12/13/2019$1,685.00$0.140Put76392 (-18)0.379337 (+0.128946)-0.011467
12/13/2019$1,682.50$0.130Put42279 (+6)0.384359 (+0.123421)-0.010501
12/13/2019$1,680.00$0.125Put95637 (+21)0.392445 (+0.133851)-0.009939
12/13/2019$1,677.50$0.100Put31250.389883 (+0.11586)-0.008066
12/13/2019$1,675.00$0.075Put56713 (+4)0.38816 (+0.118238)-0.006281
12/13/2019$1,672.50$0.000Put180 (-5)0.415241 (+0.149616)0
12/13/2019$1,670.00$0.115Put79920 (-15)0.429821 (+0.142712)-0.008477
12/13/2019$1,667.50$0.000Put20870.410309 (+0.113434)0
12/13/2019$1,665.00$0.085Put10212 (+5)0.435671 (+0.156765)-0.006348
12/13/2019$1,662.50$0.120Put41118 (+14)0.463166 (+0.155353)-0.008096
12/13/2019$1,660.00$0.040Put60353 (+16)0.424663 (+0.119975)-0.003275
12/13/2019$1,657.50$0.000Put092 (-6)0
12/13/2019$1,655.00$0.050Put24227 (+3)0.457712 (+0.145212)-0.003766
12/13/2019$1,652.50$0.000Put036 (-3)0
12/13/2019$1,650.00$0.030Put70521 (-41)0.446822 (+0.128853)-0.002289
12/13/2019$1,647.50$0.000Put0370
12/13/2019$1,645.00$0.025Put9322 (-1)0.459621 (+0.081594)-0.001911
12/13/2019$1,642.50$0.000Put0430
12/13/2019$1,640.00$0.070Put22150.533757 (+0.188444)-0.004351
12/13/2019$1,637.50$0.000Put144 (+2)0.522034 (+0.167932)0
12/13/2019$1,635.00$0.070Put13040.555253 (+0.134159)-0.004198
12/13/2019$1,632.50$0.000Put0320
12/13/2019$1,630.00$0.065Put2300 (-10)0.573249 (+0.141826)-0.003825
12/13/2019$1,627.50$0.025Put015 (-1)0.526439 (+0.138158)-0.001667
12/13/2019$1,625.00$0.025Put72050.536625 (+0.140141)-0.001661
12/13/2019$1,622.50$0.025Put0150.546155-0.001628
12/13/2019$1,620.00$0.015Put18307 (-1)0.535686 (+0.103655)-0.001007
12/13/2019$1,617.50$0.100Put060.647502-0.005101
12/13/2019$1,615.00$0.000Put1840.599859 (+0.1815)0
12/13/2019$1,612.50$0.000Put3910.583132 (+0.146316)0
12/13/2019$1,610.00$0.050Put01790.630827 (+0.198378)-0.002744
12/13/2019$1,607.50$0.000Put0230
12/13/2019$1,605.00$0.025Put0570.614715 (+0.169012)-0.001476
12/13/2019$1,602.50$0.000Put0180
12/13/2019$1,600.00$0.010Put42587 (-4)0.582946 (+0.16423)-0.000618
12/13/2019$1,597.50$0.000Put39230.6493810
12/13/2019$1,595.00$0.000Put583 (+3)0.631155 (+0.125296)0
12/13/2019$1,592.50$0.000Put0210
12/13/2019$1,590.00$0.000Put01580
12/13/2019$1,587.50$0.015Put1150.656862 (+0.097682)-0.000898
12/13/2019$1,585.00$0.000Put040
12/13/2019$1,582.50$0.000Put020
12/13/2019$1,580.00$0.000Put0380
12/13/2019$1,577.50$0.075Put0470.795355-0.003232
12/13/2019$1,575.00$0.000Put070
12/13/2019$1,572.50$0.000Put000
12/13/2019$1,570.00$0.000Put0620
12/13/2019$1,567.50$0.000Put0200
12/13/2019$1,565.00$0.000Put010
12/13/2019$1,562.50$0.000Put000
12/13/2019$1,560.00$0.000Put0350
12/13/2019$1,557.50$0.000Put000
12/13/2019$1,555.00$0.000Put0200
12/13/2019$1,552.50$0.000Put070
12/13/2019$1,550.00$0.065Put01530.891256-0.002509
12/13/2019$1,547.50$0.100Put0120.954164-0.003596
12/13/2019$1,545.00$0.000Put020
12/13/2019$1,542.50$0.000Put0100
12/13/2019$1,540.00$0.000Put0620
12/13/2019$1,537.50$0.000Put020
12/13/2019$1,535.00$0.000Put0120
12/13/2019$1,532.50$0.000Put000
12/13/2019$1,530.00$0.000Put0150
12/13/2019$1,527.50$0.020Put0640.896517 (+0.273861)-0.000841
12/13/2019$1,525.00$0.020Put0160.909017 (+0.280111)-0.000856
12/13/2019$1,522.50$0.020Put130.915267 (+0.280111)-0.000825
12/13/2019$1,520.00$0.000Put0170
12/13/2019$1,517.50$0.000Put010
12/13/2019$1,515.00$0.000Put000
12/13/2019$1,512.50$0.000Put000
12/13/2019$1,510.00$0.000Put0120
12/13/2019$1,507.50$0.000Put000
12/13/2019$1,505.00$0.000Put000
12/13/2019$1,502.50$0.000Put000
12/13/2019$1,500.00$0.000Put5326 (+1)1.14457 (+0.482046)0
12/13/2019$1,497.50$0.000Put000
12/13/2019$1,495.00$0.000Put000
12/13/2019$1,492.50$0.000Put000
12/13/2019$1,490.00$0.000Put01030
12/13/2019$1,480.00$0.000Put1291.29833 (+0.475359)0
12/13/2019$1,470.00$0.000Put0130
12/13/2019$1,460.00$0.000Put000
12/13/2019$1,450.00$0.020Put0391.19533 (+0.376534)-0.000651
12/13/2019$1,440.00$0.000Put010
12/13/2019$1,430.00$0.000Put0330
12/13/2019$1,420.00$0.000Put030
12/13/2019$1,410.00$0.000Put0340
12/13/2019$1,400.00$0.005Put15001.25461 (+0.311895)-0.000133
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/13/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel