NASDAQ:AMZN - Amazon.com Options Chain

Sign in or create an account to add this stock to your watchlist.
$1,696.20 +2.98 (+0.18 %)
(As of 01/20/2019 10:50 AM ET)
Previous Close$1,696.20
Today's Range$1,691.54 - $1,716.20
52-Week Range$1,265.93 - $2,050.50
Volume5.97 million shs
Average Volume6.89 million shs
Market Capitalization$829.39 billion
P/E Ratio372.79
Dividend YieldN/A
Beta1.66

Options Chain

Amazon.com (NASDAQ:AMZN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$2,220.00$0.030Call0380.57061 (+0.029943)0.000788
1/25/2019$2,210.00$0.035Call0440.568761 (-0.041378)0.000913
1/25/2019$2,200.00$0.050Call36600.576422 (+0.014123)0.001258
1/25/2019$2,190.00$0.100Call040.602864 (+0.023193)0.002298
1/25/2019$2,180.00$0.000Call030
1/25/2019$2,170.00$0.000Call010
1/25/2019$2,160.00$0.000Call000
1/25/2019$2,150.00$0.050Call0130.548577 (+0.026191)0.001889
1/25/2019$2,140.00$0.100Call010.5630930.002861
1/25/2019$2,130.00$0.125Call000.563402 (+0.062611)0.003409
1/25/2019$2,120.00$0.075Call000.5201320.002012
1/25/2019$2,110.00$0.000Call010
1/25/2019$2,100.00$0.100Call9964 (+10)0.513866 (+0.017949)0.002654
1/25/2019$2,090.00$0.000Call012 (+3)0
1/25/2019$2,080.00$0.000Call01 (+1)0
1/25/2019$2,070.00$0.000Call021 (+18)0
1/25/2019$2,060.00$0.000Call713 (+10)0.545469 (+0.090016)0
1/25/2019$2,050.00$0.000Call52111 (+1)0.546779 (+0.065233)0
1/25/2019$2,040.00$0.000Call58 (+5)0.508902 (+0.047097)0
1/25/2019$2,030.00$0.000Call060
1/25/2019$2,020.00$0.000Call10110.5133460
1/25/2019$2,010.00$0.000Call0180
1/25/2019$2,000.00$0.340Call335449 (+9)0.46665 (+0.013645)0.008873
1/25/2019$1,990.00$0.000Call2140.488715 (+0.041548)0
1/25/2019$1,980.00$0.000Call10070.4640160
1/25/2019$1,970.00$0.000Call119 (+8)0.451598 (+0.01328)0
1/25/2019$1,960.00$0.000Call4642 (+25)0.455507 (+0.035723)0
1/25/2019$1,950.00$0.725Call69168 (+31)0.447619 (+0.025704)0.018197
1/25/2019$1,940.00$0.000Call390.4451340
1/25/2019$1,930.00$0.000Call24123 (+101)0.436339 (+0.027338)0
1/25/2019$1,920.00$0.000Call12494 (+2)0.406238 (+0.018609)0
1/25/2019$1,910.00$0.000Call12311 (+3)0.403094 (+0.007675)0
1/25/2019$1,900.00$0.000Call229467 (+23)0.384287 (+0.010092)0
1/25/2019$1,895.00$0.000Call917 (+16)0.407805 (+0.036271)0
1/25/2019$1,892.50$0.925Call410 (+9)0.380244 (+0.009836)0.026041
1/25/2019$1,890.00$0.000Call655 (+4)0.399805 (+0.024393)0
1/25/2019$1,887.50$0.000Call116 (+6)0.382787 (+0.01587)0
1/25/2019$1,885.00$0.000Call0100
1/25/2019$1,882.50$1.060Call82 (+2)0.373394 (+0.00845)0.029832
1/25/2019$1,880.00$1.075Call3727 (+9)0.370393 (+0.006748)0.030414
1/25/2019$1,877.50$1.120Call420.369057 (+0.005979)0.031629
1/25/2019$1,875.00$0.000Call1822 (+20)0.367434 (+0.006404)0
1/25/2019$1,872.50$0.000Call65 (+4)0.378471 (+0.019025)0
1/25/2019$1,870.00$0.000Call6369 (+13)0.363932 (+0.006155)0
1/25/2019$1,867.50$0.000Call111 (+1)0.361723 (+0.004958)0
1/25/2019$1,865.00$1.405Call2227 (+5)0.363662 (-0.016677)0.039064
1/25/2019$1,862.50$0.000Call24 (+1)0.379694 (+0.037146)0
1/25/2019$1,860.00$0.000Call2453 (+9)0.359671 (+0.003128)0
1/25/2019$1,857.50$1.485Call1210.35494 (-0.018737)0.041854
1/25/2019$1,855.00$1.510Call415 (+2)0.351867 (+0.001871)0.042783
1/25/2019$1,852.50$0.000Call34 (+3)0.350081 (-0.036455)0
1/25/2019$1,850.00$2.200Call124219 (+19)0.370101 (+0.02372)0.056748
1/25/2019$1,847.50$2.530Call156 (+5)0.376682 (+0.031084)0.063032
1/25/2019$1,845.00$0.000Call2733 (+8)0.35452 (+0.005243)0
1/25/2019$1,842.50$0.000Call414 (+1)0.359137 (+0.014124)0
1/25/2019$1,840.00$1.860Call4681 (-4)0.340178 (-0.006884)0.052735
1/25/2019$1,837.50$2.005Call285 (+2)0.340985 (-0.002844)0.056143
1/25/2019$1,835.00$2.795Call1117 (+9)0.361729 (+0.017227)0.07098
1/25/2019$1,832.50$2.120Call315 (+4)0.335943 (-0.000683)0.059639
1/25/2019$1,830.00$0.000Call16147 (+12)0.33497 (-0.00663)0
1/25/2019$1,827.50$3.080Call315 (+8)0.355505 (+0.014442)0.078189
1/25/2019$1,825.00$3.135Call3040 (+32)0.352147 (+0.012361)0.079994
1/25/2019$1,822.50$3.310Call435 (+34)0.351867 (+0.017093)0.083799
1/25/2019$1,820.00$3.360Call6994 (+34)0.34821 (+0.014875)0.085598
1/25/2019$1,817.50$0.000Call529 (+25)0.329933 (-0.006787)0
1/25/2019$1,815.00$3.570Call611 (+8)0.34343 (+0.012203)0.091099
1/25/2019$1,812.50$2.525Call58 (+5)0.31108 (-0.022734)0.073828
1/25/2019$1,810.00$3.315Call61117 (+72)0.327074 (-0.007496)0.089112
1/25/2019$1,807.50$3.885Call610 (+2)0.335476 (+0.003373)0.099664
1/25/2019$1,805.00$2.600Call1729 (+23)0.298581 (-0.032634)0.078307
1/25/2019$1,802.50$3.175Call822 (+15)0.308429 (-0.030673)0.090198
1/25/2019$1,800.00$3.700Call1,4044,535 (+2816)0.315624 (-0.011727)0.100582
1/25/2019$1,797.50$4.650Call2920 (+13)0.330592 (+0.007688)0.117062
1/25/2019$1,795.00$3.690Call2451 (+11)0.30487 (+0.006585)0.103237
1/25/2019$1,792.50$4.625Call3115 (+12)0.319105 (+0.016758)0.119916
1/25/2019$1,790.00$5.125Call36110 (-1)0.323237 (+0.001209)0.129111
1/25/2019$1,787.50$5.525Call41115 (+110)0.324964 (+0.028658)0.136694
1/25/2019$1,785.00$5.525Call50150 (+111)0.31919 (+0.013275)0.138662
1/25/2019$1,782.50$6.000Call1130 (+7)0.32173 (+0.021036)0.147326
1/25/2019$1,780.00$5.750Call108287 (+195)0.311478 (-0.006651)0.146039
1/25/2019$1,777.50$6.400Call2574 (+61)0.316536 (-0.001914)0.157207
1/25/2019$1,775.00$4.925Call2793 (+31)0.2851 (-0.031402)0.138189
1/25/2019$1,772.50$6.875Call1123 (+18)0.311955 (-0.005192)0.16841
1/25/2019$1,770.00$6.925Call57173 (+57)0.306491 (-0.009879)0.171743
1/25/2019$1,767.50$6.475Call1221 (+13)0.293134 (-0.02262)0.168549
1/25/2019$1,765.00$7.875Call3998 (+40)0.308105 (-0.006814)0.189407
1/25/2019$1,762.50$8.050Call1935 (+27)0.304094 (-0.009425)0.194674
1/25/2019$1,760.00$7.275Call551157 (+84)0.286183 (-0.031252)0.188373
1/25/2019$1,757.50$9.325Call3324 (+11)0.308475 (-0.005734)0.216014
1/25/2019$1,755.00$9.200Call8283 (+48)0.299852 (-0.009013)0.218417
1/25/2019$1,752.50$10.075Call27044 (+29)0.304449 (-0.007136)0.231624
1/25/2019$1,750.00$10.750Call966822 (+211)0.305958 (-0.006695)0.242541
1/25/2019$1,747.50$11.125Call14137 (+21)0.303351 (-0.009447)0.250567
1/25/2019$1,745.00$11.700Call4569 (+12)0.303002 (-0.007257)0.26056
1/25/2019$1,742.50$12.325Call2440 (+15)0.302966 (-0.00815)0.271018
1/25/2019$1,740.00$13.000Call78164 (+40)0.303218 (-0.007003)0.281899
1/25/2019$1,737.50$13.475Call8751 (+13)0.300832 (-0.010263)0.291209
1/25/2019$1,735.00$14.200Call6998 (+38)0.301076 (-0.011437)0.302553
1/25/2019$1,732.50$15.075Call1548 (+9)0.302688 (-0.009828)0.314938
1/25/2019$1,730.00$15.575Call157323 (+68)0.299788 (-0.010835)0.32475
1/25/2019$1,727.50$16.050Call34420.29638 (-0.014279)0.334604
1/25/2019$1,725.00$17.350Call139157 (+39)0.301651 (-0.011147)0.349539
1/25/2019$1,722.50$18.075Call17580.300348 (-0.010619)0.360988
1/25/2019$1,720.00$18.900Call222201 (-227)0.299811 (-0.014496)0.373039
1/25/2019$1,717.50$19.925Call2548 (+10)0.301053 (-0.011929)0.386038
1/25/2019$1,715.00$20.850Call67287 (+242)0.300919 (-0.011751)0.398547
1/25/2019$1,712.50$21.625Call1649 (+8)0.29893 (-0.013659)0.410541
1/25/2019$1,710.00$23.150Call598230 (+35)0.304286 (-0.008689)0.425063
1/25/2019$1,707.50$23.850Call1761 (-15)0.300902 (-0.012423)0.436936
1/25/2019$1,705.00$25.025Call75158 (+41)0.302017 (-0.012835)0.450173
1/25/2019$1,702.50$25.950Call22116 (+29)0.300289 (-0.013863)0.462875
1/25/2019$1,700.00$26.975Call1,7211,858 (-275)0.299245 (-0.014658)0.475877
1/25/2019$1,697.50$28.825Call99147 (+133)0.306129 (-0.010119)0.489763
1/25/2019$1,695.00$30.000Call115179 (+105)0.305929 (-0.009033)0.502725
1/25/2019$1,692.50$30.375Call100128 (+109)0.297398 (-0.021946)0.515662
1/25/2019$1,690.00$31.750Call1,102195 (+84)0.298535 (-0.010663)0.528991
1/25/2019$1,687.50$0.000Call9078 (+22)0.322245 (+0.002596)0
1/25/2019$1,685.00$34.950Call28198 (+51)0.304364 (-0.014072)0.55486
1/25/2019$1,682.50$0.000Call14257 (+11)0.31309 (-0.006224)0
1/25/2019$1,680.00$37.850Call203310 (+89)0.305901 (-0.019718)0.580473
1/25/2019$1,677.50$0.000Call2756 (-1)0.31727 (-0.004157)0
1/25/2019$1,675.00$40.700Call112107 (-1)0.30562 (-0.016331)0.606083
1/25/2019$1,672.50$41.825Call15210.30183 (-0.020607)0.619957
1/25/2019$1,670.00$0.000Call133261 (-111)0.366861 (+0.034557)0
1/25/2019$1,667.50$0.000Call2272 (-4)0.325758 (+0.007805)0
1/25/2019$1,665.00$0.000Call3585 (-15)0.302905 (-0.01637)0
1/25/2019$1,662.50$0.000Call434 (-5)0.332086 (+0.007315)0
1/25/2019$1,660.00$0.000Call82222 (-30)0.318354 (-0.001514)0
1/25/2019$1,657.50$0.000Call047 (-6)0
1/25/2019$1,655.00$0.000Call9910.304585 (-0.02336)0
1/25/2019$1,652.50$0.000Call1152 (+2)0.323569 (+0.002545)0
1/25/2019$1,650.00$0.000Call497714 (+39)0.321033 (-0.005355)0
1/25/2019$1,647.50$0.000Call358 (-1)0.323723 (-0.008913)0
1/25/2019$1,645.00$0.000Call331330.332017 (+0.003903)0
1/25/2019$1,642.50$0.000Call12530.327795 (-0.003485)0
1/25/2019$1,640.00$0.000Call80163 (-21)0.323162 (-0.00725)0
1/25/2019$1,637.50$0.000Call0250
1/25/2019$1,635.00$0.000Call161 (-16)0.342247 (+0.006044)0
1/25/2019$1,632.50$0.000Call062 (-2)0
1/25/2019$1,630.00$0.000Call24146 (-24)0.33273 (-0.003812)0
1/25/2019$1,627.50$0.000Call0190
1/25/2019$1,625.00$0.000Call962 (-4)0.341419 (-0.000673)0
1/25/2019$1,622.50$0.000Call070 (-1)0
1/25/2019$1,620.00$0.000Call18158 (-9)0.333473 (-0.009666)0
1/25/2019$1,617.50$0.000Call2120.355808 (+0.012707)0
1/25/2019$1,615.00$0.000Call5251 (-5)0.355838 (+0.011425)0
1/25/2019$1,612.50$0.000Call244 (+1)0.36402 (+0.018523)0
1/25/2019$1,610.00$0.000Call52105 (-1)0.337155 (-0.009529)0
1/25/2019$1,607.50$0.000Call077 (+70)0
1/25/2019$1,605.00$0.000Call11780.368204 (+0.019134)0
1/25/2019$1,602.50$0.000Call110 (-3)0.352578 (+0.004132)0
1/25/2019$1,600.00$0.000Call88549 (-6)0.3527 (+0.001056)0
1/25/2019$1,597.50$0.000Call080
1/25/2019$1,595.00$0.000Call2132 (+1)0.343981 (-0.010907)0
1/25/2019$1,592.50$0.000Call070
1/25/2019$1,590.00$0.000Call382 (+3)0.370491 (+0.013183)0
1/25/2019$1,587.50$0.000Call0180
1/25/2019$1,585.00$0.000Call5170.371017 (+0.010445)0
1/25/2019$1,582.50$0.000Call090
1/25/2019$1,580.00$0.000Call151090.379308 (+0.015346)0
1/25/2019$1,577.50$0.000Call0400
1/25/2019$1,575.00$0.000Call1116 (+4)0.374832 (+0.007279)0
1/25/2019$1,572.50$0.000Call026 (+1)0
1/25/2019$1,570.00$0.000Call4620.378721 (+0.007795)0
1/25/2019$1,567.50$0.000Call02 (+2)0
1/25/2019$1,565.00$0.000Call028 (-1)0
1/25/2019$1,562.50$0.000Call060
1/25/2019$1,560.00$0.000Call1125 (-7)0.379321 (-0.039616)0
1/25/2019$1,557.50$0.000Call060
1/25/2019$1,555.00$0.000Call03200
1/25/2019$1,552.50$0.000Call0130
1/25/2019$1,550.00$0.000Call15135 (+7)0.379981 (-0.008268)0
1/25/2019$1,547.50$0.000Call060
1/25/2019$1,545.00$0.000Call213 (-1)0.414375 (+0.028932)0
1/25/2019$1,542.50$0.000Call010
1/25/2019$1,540.00$0.000Call1750.3244620
1/25/2019$1,537.50$0.000Call470.4015240
1/25/2019$1,535.00$0.000Call6180.403294 (-0.02707)0
1/25/2019$1,532.50$0.000Call030
1/25/2019$1,530.00$0.000Call1640.4555520
1/25/2019$1,527.50$0.000Call0130
1/25/2019$1,525.00$0.000Call6280.495548 (+0.023299)0
1/25/2019$1,522.50$0.000Call070
1/25/2019$1,520.00$0.000Call2580.405688 (-0.048507)0
1/25/2019$1,517.50$0.000Call020
1/25/2019$1,515.00$0.000Call08 (+2)0
1/25/2019$1,512.50$0.000Call010
1/25/2019$1,510.00$0.000Call0440
1/25/2019$1,507.50$0.000Call04 (+1)0
1/25/2019$1,505.00$0.000Call06 (+4)0
1/25/2019$1,502.50$0.000Call45 (+1)0.476983 (+0.014033)0
1/25/2019$1,500.00$0.000Call28432 (+1)0.450286 (-0.027461)0
1/25/2019$1,497.50$0.000Call020
1/25/2019$1,495.00$0.000Call03 (+1)0
1/25/2019$1,492.50$0.000Call010
1/25/2019$1,490.00$0.000Call2320.4774660
1/25/2019$1,487.50$0.000Call110.5695840
1/25/2019$1,485.00$0.000Call11 (+1)0.579183 (+0.040709)0
1/25/2019$1,482.50$0.000Call010
1/25/2019$1,480.00$0.000Call0780
1/25/2019$1,477.50$0.000Call000
1/25/2019$1,475.00$0.000Call050
1/25/2019$1,472.50$0.000Call060
1/25/2019$1,470.00$0.000Call0360
1/25/2019$1,467.50$0.000Call010
1/25/2019$1,465.00$0.000Call0120
1/25/2019$1,462.50$0.000Call010
1/25/2019$1,460.00$0.000Call4690.602821 (+0.092838)0
1/25/2019$1,457.50$0.000Call050
1/25/2019$1,455.00$0.000Call110.6056410
1/25/2019$1,452.50$0.000Call000
1/25/2019$1,450.00$0.000Call1230.675519 (+0.102561)0
1/25/2019$1,447.50$0.000Call000
1/25/2019$1,445.00$0.000Call050
1/25/2019$1,442.50$0.000Call020
1/25/2019$1,440.00$0.000Call0100
1/25/2019$1,437.50$0.000Call010
1/25/2019$1,435.00$0.000Call020
1/25/2019$1,432.50$0.000Call010
1/25/2019$1,430.00$0.000Call0160
1/25/2019$1,427.50$0.000Call010
1/25/2019$1,425.00$0.000Call30420.5927730
1/25/2019$1,422.50$0.000Call000
1/25/2019$1,420.00$0.000Call0140
1/25/2019$1,417.50$0.000Call020
1/25/2019$1,415.00$0.000Call010
1/25/2019$1,412.50$0.000Call000
1/25/2019$1,410.00$0.000Call0130
1/25/2019$1,407.50$0.000Call000
1/25/2019$1,405.00$0.000Call010
1/25/2019$1,402.50$0.000Call010
1/25/2019$1,400.00$0.000Call265 (-5)0.671169 (+0.058807)0
1/25/2019$1,395.00$0.000Call000
1/25/2019$1,390.00$0.000Call023 (+1)0
1/25/2019$1,385.00$0.000Call000
1/25/2019$1,380.00$0.000Call0332 (+10)0
1/25/2019$1,375.00$0.000Call000
1/25/2019$1,370.00$0.000Call040
1/25/2019$1,365.00$0.000Call000
1/25/2019$1,360.00$0.000Call050
1/25/2019$1,355.00$0.000Call000
1/25/2019$1,350.00$0.000Call1130.6385280
1/25/2019$1,345.00$0.000Call000
1/25/2019$1,340.00$0.000Call0150
1/25/2019$1,335.00$0.000Call000
1/25/2019$1,330.00$0.000Call010
1/25/2019$1,325.00$0.000Call000
1/25/2019$1,320.00$0.000Call530
1/25/2019$1,315.00$0.000Call000
1/25/2019$1,310.00$0.000Call040
1/25/2019$1,305.00$0.000Call000
1/25/2019$1,300.00$0.000Call142 (+7)0.605469 (-0.151228)0
1/25/2019$1,295.00$0.000Call000
1/25/2019$1,290.00$0.000Call010
1/25/2019$1,280.00$0.000Call010
1/25/2019$1,270.00$0.000Call020
1/25/2019$1,260.00$0.000Call010
1/25/2019$1,250.00$0.000Call000
1/25/2019$1,240.00$0.000Call020
1/25/2019$1,230.00$0.000Call010
1/25/2019$1,220.00$0.000Call000
1/25/2019$1,210.00$0.000Call0100
1/25/2019$1,200.00$0.000Call040
1/25/2019$1,190.00$0.000Call000
1/25/2019$1,180.00$0.000Call0100
1/25/2019$1,170.00$0.000Call0100
1/25/2019$1,160.00$0.000Call000
1/25/2019$1,150.00$0.000Call010
1/25/2019$1,140.00$0.000Call000
1/25/2019$1,130.00$0.000Call000
1/25/2019$1,120.00$0.000Call000
1/25/2019$1,110.00$0.000Call010
1/25/2019$1,100.00$0.000Call010
1/25/2019$1,090.00$0.000Call000
1/25/2019$1,080.00$0.000Call000
1/25/2019$1,070.00$0.000Call000
1/25/2019$1,060.00$0.000Call010
1/25/2019$1,050.00$0.000Call000
1/25/2019$1,040.00$0.000Call000
1/25/2019$1,030.00$0.000Call000
1/25/2019$1,020.00$0.000Call010
1/25/2019$1,010.00$0.000Call000
1/25/2019$1,000.00$0.000Call030
1/25/2019$990.00$0.000Call000
1/25/2019$980.00$0.000Call000
1/25/2019$970.00$0.000Call010
1/25/2019$960.00$0.000Call000
1/25/2019$950.00$0.000Call000
1/25/2019$940.00$0.000Call010
1/25/2019$930.00$0.000Call010
1/25/2019$920.00$0.000Call000
1/25/2019$910.00$0.000Call010
1/25/2019$900.00$0.000Call000
1/25/2019$890.00$0.000Call000
1/25/2019$880.00$0.000Call000
1/25/2019$870.00$0.000Call000
1/25/2019$860.00$0.000Call000
1/25/2019$850.00$0.000Call020
1/25/2019$840.00$0.000Call000
1/25/2019$830.00$0.000Call000
1/25/2019$820.00$0.000Call000
1/25/2019$810.00$0.000Call010
1/25/2019$800.00$0.000Call010
1/25/2019$790.00$0.000Call010
1/25/2019$780.00$0.000Call000
1/25/2019$770.00$0.000Call000
1/25/2019$760.00$0.000Call000
1/25/2019$750.00$0.000Call000
1/25/2019$2,220.00$0.000Put000
1/25/2019$2,210.00$0.000Put60000
1/25/2019$2,200.00$0.000Put160110 (+50)0.8580320
1/25/2019$2,190.00$0.000Put37250.845373 (+0.107092)0
1/25/2019$2,180.00$0.000Put111650.832617 (+0.104931)0
1/25/2019$2,170.00$0.000Put000
1/25/2019$2,160.00$0.000Put185160 (+80)0.8070490
1/25/2019$2,150.00$0.000Put50000
1/25/2019$2,140.00$0.000Put604000
1/25/2019$2,130.00$0.000Put000
1/25/2019$2,120.00$0.000Put000
1/25/2019$2,110.00$0.000Put000
1/25/2019$2,100.00$0.000Put000
1/25/2019$2,090.00$0.000Put000
1/25/2019$2,080.00$0.000Put000
1/25/2019$2,070.00$0.000Put000
1/25/2019$2,060.00$0.000Put000
1/25/2019$2,050.00$0.000Put000
1/25/2019$2,040.00$0.000Put000
1/25/2019$2,030.00$0.000Put000
1/25/2019$2,020.00$0.000Put000
1/25/2019$2,010.00$0.000Put000
1/25/2019$2,000.00$0.000Put000
1/25/2019$1,990.00$0.000Put000
1/25/2019$1,980.00$0.000Put000
1/25/2019$1,970.00$0.000Put000
1/25/2019$1,960.00$0.000Put000
1/25/2019$1,950.00$0.000Put000
1/25/2019$1,940.00$0.000Put000
1/25/2019$1,930.00$0.000Put000
1/25/2019$1,920.00$0.000Put000
1/25/2019$1,910.00$0.000Put000
1/25/2019$1,900.00$0.000Put000
1/25/2019$1,895.00$0.000Put000
1/25/2019$1,892.50$0.000Put000
1/25/2019$1,890.00$0.000Put020
1/25/2019$1,887.50$0.000Put000
1/25/2019$1,885.00$0.000Put000
1/25/2019$1,882.50$0.000Put000
1/25/2019$1,880.00$0.000Put0200
1/25/2019$1,877.50$0.000Put000
1/25/2019$1,875.00$0.000Put000
1/25/2019$1,872.50$0.000Put000
1/25/2019$1,870.00$0.000Put010
1/25/2019$1,867.50$0.000Put000
1/25/2019$1,865.00$0.000Put000
1/25/2019$1,862.50$0.000Put000
1/25/2019$1,860.00$0.000Put010
1/25/2019$1,857.50$0.000Put000
1/25/2019$1,855.00$0.000Put010
1/25/2019$1,852.50$0.000Put000
1/25/2019$1,850.00$0.000Put023 (+1)0
1/25/2019$1,847.50$0.000Put000
1/25/2019$1,845.00$0.000Put030
1/25/2019$1,842.50$0.000Put000
1/25/2019$1,840.00$0.000Put060
1/25/2019$1,837.50$0.000Put000
1/25/2019$1,835.00$0.000Put000
1/25/2019$1,832.50$0.000Put01 (+1)0
1/25/2019$1,830.00$0.000Put021 (+1)0
1/25/2019$1,827.50$0.000Put010
1/25/2019$1,825.00$0.000Put01 (+1)0
1/25/2019$1,822.50$0.000Put02 (+1)0
1/25/2019$1,820.00$0.000Put10110.3194650
1/25/2019$1,817.50$0.000Put000
1/25/2019$1,815.00$0.000Put02 (+1)0
1/25/2019$1,812.50$0.000Put000
1/25/2019$1,810.00$0.000Put0280
1/25/2019$1,807.50$0.000Put000
1/25/2019$1,805.00$0.000Put03 (+2)0
1/25/2019$1,802.50$0.000Put000
1/25/2019$1,800.00$0.000Put240 (+7)0.388432 (+0.0795)0
1/25/2019$1,797.50$0.000Put03 (+2)0
1/25/2019$1,795.00$0.000Put04 (-1)0
1/25/2019$1,792.50$0.000Put000
1/25/2019$1,790.00$0.000Put0160
1/25/2019$1,787.50$0.000Put01 (+1)0
1/25/2019$1,785.00$0.000Put020
1/25/2019$1,782.50$0.000Put02 (+2)0
1/25/2019$1,780.00$0.000Put1511 (+1)0.304021 (-0.015202)0
1/25/2019$1,777.50$0.000Put000
1/25/2019$1,775.00$0.000Put05 (+1)0
1/25/2019$1,772.50$0.000Put000
1/25/2019$1,770.00$0.000Put24520.314104 (+0.000594)0
1/25/2019$1,767.50$0.000Put000
1/25/2019$1,765.00$0.000Put020
1/25/2019$1,762.50$0.000Put03 (+3)0
1/25/2019$1,760.00$0.000Put632 (+5)0.280472 (-0.026631)0
1/25/2019$1,757.50$0.000Put010
1/25/2019$1,755.00$0.000Put07 (+2)0
1/25/2019$1,752.50$0.000Put01 (+1)0
1/25/2019$1,750.00$0.000Put1239 (+5)0.320103 (+0.009583)0
1/25/2019$1,747.50$0.000Put01 (+1)0
1/25/2019$1,745.00$0.000Put24 (-1)0.318614 (+0.005995)0
1/25/2019$1,742.50$0.000Put05 (+5)0
1/25/2019$1,740.00$0.000Put1195 (+1)0.301218 (-0.003995)0
1/25/2019$1,737.50$0.000Put211 (+11)0.313318 (+0.009054)0
1/25/2019$1,735.00$0.000Put06 (+1)0
1/25/2019$1,732.50$0.000Put12 (+1)0.309637 (+0.006503)0
1/25/2019$1,730.00$0.000Put06 (+4)0
1/25/2019$1,727.50$0.000Put14 (+2)0.299599 (-0.003718)0
1/25/2019$1,725.00$0.000Put330 (+5)0.31217 (+0.008232)0
1/25/2019$1,722.50$0.000Put430.310273 (+0.00167)0
1/25/2019$1,720.00$0.000Put1624 (+8)0.303121 (+0.003031)0
1/25/2019$1,717.50$44.375Put15 (+1)0.308311 (-0.003698)-0.612851
1/25/2019$1,715.00$42.850Put013 (+10)0.307541 (-0.00375)-0.600348
1/25/2019$1,712.50$41.175Put2120.305259 (-0.004235)-0.588328
1/25/2019$1,710.00$0.000Put14822 (+13)0.299006 (-0.01287)0
1/25/2019$1,707.50$38.225Put1310 (+2)0.304673 (-0.008141)-0.562677
1/25/2019$1,705.00$36.700Put821 (+5)0.303875 (-0.020812)-0.549932
1/25/2019$1,702.50$35.350Put123 (+20)0.304832 (-0.019335)-0.536805
1/25/2019$1,700.00$33.625Put166122 (+33)0.30202 (-0.00026)-0.524284
1/25/2019$1,697.50$32.225Put420 (+5)0.302464 (-0.006083)-0.511211
1/25/2019$1,695.00$31.100Put6129 (+10)0.305706 (-0.00341)-0.498029
1/25/2019$1,692.50$30.200Put1927 (+24)0.310252 (-2.3E-05)-0.485018
1/25/2019$1,690.00$28.825Put31490 (+70)0.307366 (-0.004313)-0.47211
1/25/2019$1,687.50$27.500Put8440 (+32)0.304942 (-0.015783)-0.45903
1/25/2019$1,685.00$26.400Put169113 (+105)0.304778 (-0.015922)-0.446024
1/25/2019$1,682.50$25.275Put4618 (+12)0.30438 (-0.015856)-0.432972
1/25/2019$1,680.00$23.925Put190703 (+74)0.301678 (-0.0163)-0.419415
1/25/2019$1,677.50$22.900Put2720 (+4)0.302281 (-0.016783)-0.40645
1/25/2019$1,675.00$22.225Put19742 (+22)0.306436 (-0.012498)-0.394559
1/25/2019$1,672.50$21.150Put1332 (+14)0.306529 (-0.003148)-0.381679
1/25/2019$1,670.00$20.250Put270205 (+154)0.308409 (+6.2E-05)-0.36946
1/25/2019$1,667.50$19.525Put6051 (+28)0.312071 (-0.008409)-0.358095
1/25/2019$1,665.00$18.825Put111107 (+34)0.316002 (-0.00394)-0.347103
1/25/2019$1,662.50$17.775Put2925 (-1)0.313279 (+0.001502)-0.334567
1/25/2019$1,660.00$17.225Put92126 (+7)0.315555 (-0.006699)-0.324445
1/25/2019$1,657.50$15.850Put2352 (+6)0.308201 (-0.01538)-0.309821
1/25/2019$1,655.00$15.250Put4173 (+21)0.309891 (-0.015488)-0.299421
1/25/2019$1,652.50$14.500Put1556 (+8)0.309813 (-0.020531)-0.288142
1/25/2019$1,650.00$14.425Put1,066406 (+123)0.317654 (-0.010216)-0.281494
1/25/2019$1,647.50$13.900Put45700.32025 (-0.008678)-0.272085
1/25/2019$1,645.00$12.750Put8398 (+5)0.315494 (-0.010636)-0.258178
1/25/2019$1,642.50$12.650Put1566 (+4)0.323077 (-0.004131)-0.252184
1/25/2019$1,640.00$12.050Put143293 (-24)0.324779 (-0.003219)-0.242557
1/25/2019$1,637.50$11.100Put1441 (+14)0.322369 (-0.007256)-0.230114
1/25/2019$1,635.00$10.075Put5278 (+23)0.317747 (-0.011561)-0.216743
1/25/2019$1,632.50$9.625Put2744 (+10)0.317962 (-0.012444)-0.208427
1/25/2019$1,630.00$10.025Put107205 (-14)0.331309 (-0.000172)-0.208219
1/25/2019$1,627.50$9.275Put1754 (+14)0.326873 (-0.006805)-0.197356
1/25/2019$1,625.00$8.000Put104149 (+54)0.3143 (-0.021867)-0.18057
1/25/2019$1,622.50$8.650Put1993 (+71)0.331553 (-0.006817)-0.184087
1/25/2019$1,620.00$7.450Put108206 (+67)0.320135 (-0.020719)-0.167898
1/25/2019$1,617.50$7.075Put14100 (+79)0.321495 (-0.018755)-0.160557
1/25/2019$1,615.00$6.750Put56165 (+83)0.323626 (-0.018327)-0.153872
1/25/2019$1,612.50$6.725Put1780 (+45)0.330453 (-0.009888)-0.150894
1/25/2019$1,610.00$5.600Put137127 (+18)0.320159 (-0.022612)-0.134439
1/25/2019$1,607.50$5.425Put427 (+9)0.324655 (-0.017603)-0.129892
1/25/2019$1,605.00$5.675Put2867 (+25)0.33576 (+0.010604)-0.130893
1/25/2019$1,602.50$5.650Put2840 (+7)0.342624 (+0.013208)-0.128475
1/25/2019$1,600.00$6.125Put1,0352,075 (+1358)0.357286 (+0.009193)-0.132126
1/25/2019$1,597.50$5.200Put9280 (+20)0.345822 (-0.000635)-0.118836
1/25/2019$1,595.00$4.950Put242784 (+618)0.346072 (+0.010463)-0.113762
1/25/2019$1,592.50$3.850Put2035 (+18)0.326302 (-0.012489)-0.096436
1/25/2019$1,590.00$3.600Put116109 (+31)0.3265 (-0.014732)-0.091055
1/25/2019$1,587.50$3.875Put1842 (+4)0.339047 (-0.017615)-0.093785
1/25/2019$1,585.00$3.770Put36145 (+34)0.342686 (-0.013463)-0.090802
1/25/2019$1,582.50$3.350Put1753 (+7)0.338851 (-0.000453)-0.08303
1/25/2019$1,580.00$0.000Put59168 (+10)0.359601 (+0.017864)0
1/25/2019$1,577.50$4.050Put529 (-1)0.36766 (+0.00393)-0.090782
1/25/2019$1,575.00$3.200Put35588 (+142)0.35369 (-0.001328)-0.077145
1/25/2019$1,572.50$3.385Put2386 (+57)0.364193 (+0.022949)-0.078805
1/25/2019$1,570.00$3.240Put391230.366922 (+0.00309)-0.075573
1/25/2019$1,567.50$3.275Put654 (+1)0.373923 (+0.019361)-0.075053
1/25/2019$1,565.00$3.250Put4031 (+4)0.379491 (+0.010136)-0.073671
1/25/2019$1,562.50$3.200Put3677 (+53)0.384494 (+0.014893)-0.071979
1/25/2019$1,560.00$3.250Put88219 (-10)0.39189 (+0.011371)-0.071756
1/25/2019$1,557.50$3.125Put2528 (+9)0.39509 (+0.021094)-0.069057
1/25/2019$1,555.00$3.625Put9101 (+17)0.41324 (+0.059274)-0.075004
1/25/2019$1,552.50$0.000Put342 (-1)0.393677 (+0.017484)0
1/25/2019$1,550.00$3.100Put130597 (+73)0.413186 (+0.034488)-0.066182
1/25/2019$1,547.50$0.000Put721 (+2)0.403781 (+0.022021)0
1/25/2019$1,545.00$2.775Put994 (+1)0.413825 (+0.025931)-0.060134
1/25/2019$1,542.50$0.000Put50500.402495 (+0.011861)0
1/25/2019$1,540.00$0.000Put128162 (+7)0.398832 (+0.00524)0
1/25/2019$1,537.50$0.000Put425 (-1)0.399517 (+0.00327)0
1/25/2019$1,535.00$0.000Put526 (+4)0.407926 (+0.008505)0
1/25/2019$1,532.50$0.000Put31120.411168 (+0.009355)0
1/25/2019$1,530.00$0.000Put19149 (-12)0.412228 (-0.010025)0
1/25/2019$1,527.50$1.795Put345 (-10)0.410887 (+0.012638)-0.041042
1/25/2019$1,525.00$0.000Put374 (-18)0.421622 (+0.017629)0
1/25/2019$1,522.50$0.000Put5440.42141 (-0.005695)0
1/25/2019$1,520.00$0.000Put7146 (+29)0.42664 (+0.017411)0
1/25/2019$1,517.50$0.000Put1100.43067 (+0.016441)0
1/25/2019$1,515.00$0.000Put528 (+12)0.435929 (+0.02305)0
1/25/2019$1,512.50$0.000Put046 (+35)0
1/25/2019$1,510.00$0.000Put1279 (+6)0.435797 (+0.016797)0
1/25/2019$1,507.50$0.000Put560.453235 (+0.031475)0
1/25/2019$1,505.00$0.000Put439 (+2)0.448183 (+0.024016)0
1/25/2019$1,502.50$0.000Put710 (+1)0.452866 (+0.025734)0
1/25/2019$1,500.00$1.430Put101474 (+36)0.45547 (+0.025312)-0.030929
1/25/2019$1,497.50$0.000Put310 (+3)0.456576 (+0.022999)0
1/25/2019$1,495.00$0.000Put951 (+21)0.458804 (+0.025018)0
1/25/2019$1,492.50$0.000Put17130.464637 (+0.007203)0
1/25/2019$1,490.00$0.000Put24139 (-15)0.464812 (+0.025365)0
1/25/2019$1,487.50$0.000Put812 (-1)0.463596 (+0.020351)0
1/25/2019$1,485.00$0.890Put322 (+3)0.446201 (+0.001332)-0.020571
1/25/2019$1,482.50$0.000Put33 (+2)0.480572 (+0.031461)0
1/25/2019$1,480.00$0.000Put10223 (-14)0.483706 (+0.025366)0
1/25/2019$1,477.50$0.000Put184 (+3)0.479414 (+0.01707)0
1/25/2019$1,475.00$0.000Put390 (+6)0.4801 (+0.017452)0
1/25/2019$1,472.50$0.000Put10210.484565 (+0.024308)0
1/25/2019$1,470.00$0.000Put1571 (-13)0.486581 (+0.025711)0
1/25/2019$1,467.50$0.000Put2660.492369 (+0.028987)0
1/25/2019$1,465.00$0.000Put91430.495619 (+0.029992)0
1/25/2019$1,462.50$0.000Put9480.494688 (+0.026479)0
1/25/2019$1,460.00$0.000Put22137 (+3)0.499202 (+0.029535)0
1/25/2019$1,457.50$0.000Put2280.515606 (+0.0434)0
1/25/2019$1,455.00$0.000Put0630
1/25/2019$1,452.50$0.000Put019 (+1)0
1/25/2019$1,450.00$0.615Put63353 (+17)0.49109 (-0.005488)-0.013566
1/25/2019$1,447.50$0.000Put036 (-1)0
1/25/2019$1,445.00$0.000Put215 (-1)0.517545 (+0.002064)0
1/25/2019$1,442.50$0.000Put023 (+5)0
1/25/2019$1,440.00$0.000Put22142 (+51)0.529592 (+0.021836)0
1/25/2019$1,437.50$0.000Put535 (-3)0.530593 (+0.021705)0
1/25/2019$1,435.00$0.000Put115 (-1)0.537369 (+0.023028)0
1/25/2019$1,432.50$0.000Put125 (-1)0.542 (+0.024518)0
1/25/2019$1,430.00$0.000Put33770.549392 (+0.041366)0
1/25/2019$1,427.50$0.000Put011 (-3)0
1/25/2019$1,425.00$0.000Put549 (+9)0.538871 (+0.014944)0
1/25/2019$1,422.50$0.000Put019 (+2)0
1/25/2019$1,420.00$0.000Put1133 (+2)0.560361 (+0.019641)0
1/25/2019$1,417.50$0.000Put012 (+3)0
1/25/2019$1,415.00$0.000Put314 (+4)0.56738 (+0.025695)0
1/25/2019$1,412.50$1.025Put2011 (+2)0.601159 (+0.049311)-0.017736
1/25/2019$1,410.00$0.000Put183 (+11)0.555082 (+0.008581)0
1/25/2019$1,407.50$0.000Put017 (+3)0
1/25/2019$1,405.00$0.000Put123 (+3)0.605269 (+0.039218)0
1/25/2019$1,402.50$0.000Put062 (+7)0
1/25/2019$1,400.00$0.000Put96646 (-11)0.590189 (+0.028298)0
1/25/2019$1,395.00$0.000Put08 (+3)0
1/25/2019$1,390.00$0.000Put0221 (+5)0
1/25/2019$1,385.00$0.000Put08 (+3)0
1/25/2019$1,380.00$0.000Put070 (+1)0
1/25/2019$1,375.00$0.000Put08 (+3)0
1/25/2019$1,370.00$0.000Put0860
1/25/2019$1,365.00$0.000Put011 (+3)0
1/25/2019$1,360.00$0.000Put0570
1/25/2019$1,355.00$0.000Put030
1/25/2019$1,350.00$0.280Put11226 (+26)0.621269 (-0.024628)-0.005312
1/25/2019$1,345.00$0.000Put040
1/25/2019$1,340.00$0.000Put030 (+2)0
1/25/2019$1,335.00$0.000Put090
1/25/2019$1,330.00$0.000Put11220.678096 (+0.007093)0
1/25/2019$1,325.00$0.000Put230 (+14)0.679468 (+0.009304)0
1/25/2019$1,320.00$0.000Put058 (+3)0
1/25/2019$1,315.00$0.000Put1150.6979530
1/25/2019$1,310.00$0.000Put0430
1/25/2019$1,305.00$0.000Put0100
1/25/2019$1,300.00$0.000Put13536 (+41)0.730661 (+0.037594)0
1/25/2019$1,295.00$0.000Put020
1/25/2019$1,290.00$0.000Put084 (-5)0
1/25/2019$1,280.00$0.000Put347 (-1)0.770365 (+0.022257)0
1/25/2019$1,270.00$0.000Put3210.746390
1/25/2019$1,260.00$0.000Put01250
1/25/2019$1,250.00$0.000Put0275 (-10)0
1/25/2019$1,240.00$0.000Put0810
1/25/2019$1,230.00$0.000Put0460
1/25/2019$1,220.00$0.000Put050 (+5)0
1/25/2019$1,210.00$0.000Put9870.836891 (+0.087406)0
1/25/2019$1,200.00$0.060Put559424 (-4)0.798443 (+0.008838)-0.001003
1/25/2019$1,190.00$0.050Put02600.80243-0.00085
1/25/2019$1,180.00$0.000Put1136 (+6)0.852762 (+0.040862)0
1/25/2019$1,170.00$0.240Put4480.964878 (+0.126912)-0.003072
1/25/2019$1,160.00$0.000Put0110
1/25/2019$1,150.00$0.050Put12557 (+1)0.870816 (+0.070624)-0.000773
1/25/2019$1,140.00$0.000Put040
1/25/2019$1,130.00$0.125Put049 (+20)0.973555 (+0.061263)-0.001644
1/25/2019$1,120.00$0.000Put0150
1/25/2019$1,110.00$0.000Put4100.8361690
1/25/2019$1,100.00$0.055Put0163 (+28)0.974253 (-0.092107)-0.000774
1/25/2019$1,090.00$0.000Put0140
1/25/2019$1,080.00$0.000Put1045 (+10)1.1053 (+0.072862)0
1/25/2019$1,070.00$0.000Put0440
1/25/2019$1,060.00$0.000Put000
1/25/2019$1,050.00$0.050Put019 (+13)1.05967 (+0.040133)-0.000652
1/25/2019$1,040.00$0.000Put010
1/25/2019$1,030.00$0.000Put0110
1/25/2019$1,020.00$0.000Put0270
1/25/2019$1,010.00$0.000Put0360
1/25/2019$1,000.00$0.060Put01331.18218 (+0.088091)-0.000701
1/25/2019$990.00$0.000Put040
1/25/2019$980.00$0.000Put010
1/25/2019$970.00$0.000Put000
1/25/2019$960.00$0.000Put000
1/25/2019$950.00$0.000Put010
1/25/2019$940.00$0.000Put000
1/25/2019$930.00$0.000Put000
1/25/2019$920.00$0.000Put0280
1/25/2019$910.00$0.000Put000
1/25/2019$900.00$0.000Put0670
1/25/2019$890.00$0.025Put011.34096-0.00027
1/25/2019$880.00$0.000Put000
1/25/2019$870.00$0.000Put000
1/25/2019$860.00$0.000Put010
1/25/2019$850.00$0.000Put0100
1/25/2019$840.00$0.000Put020
1/25/2019$830.00$0.000Put000
1/25/2019$820.00$0.000Put0110
1/25/2019$810.00$0.000Put010
1/25/2019$800.00$0.070Put001.66546-0.000569
1/25/2019$790.00$0.000Put000
1/25/2019$780.00$0.000Put020
1/25/2019$770.00$0.000Put010
1/25/2019$760.00$0.000Put000
1/25/2019$750.00$0.050Put0131.75022 (+0.169685)-0.000394
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/20/2019 by MarketBeat.com Staff

Featured Article: What is the Bid-Ask Spread?

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