CallsforJune 23, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170623C00650000 | 2017-06-09 11:49PM EDT | 650.00 | 319.00 | 325.00 | 329.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170623C00680000 | 2017-06-12 4:43PM EDT | 680.00 | 278.50 | 283.50 | 287.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170623C00720000 | 2017-06-08 12:34PM EDT | 720.00 | 286.90 | 255.50 | 259.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170623C00737500 | 2017-06-09 11:49PM EDT | 737.50 | 232.05 | 238.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170623C00792500 | 2017-06-12 4:43PM EDT | 792.50 | 157.30 | 171.50 | 175.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170623C00800000 | 2017-06-21 1:14PM EDT | 800.00 | 194.50 | 202.25 | 205.90 | 0.00 | - | 10 | 29 | 173.93% |
| AMZN170623C00805000 | 2017-06-02 11:57PM EDT | 805.00 | 154.15 | 199.65 | 203.70 | 0.00 | - | 1 | 1 | 182.25% |
| AMZN170623C00815000 | 2017-06-21 3:41PM EDT | 815.00 | 183.13 | 186.45 | 190.20 | 0.00 | - | 2 | 2 | 148.29% |
| AMZN170623C00820000 | 2017-06-21 3:27PM EDT | 820.00 | 179.63 | 181.90 | 184.95 | 0.00 | - | 1 | 9 | 138.57% |
| AMZN170623C00830000 | 2017-06-16 9:39AM EDT | 830.00 | 163.49 | 155.50 | 159.85 | 16.49 | 11.22% | 3 | 3 | 0.00% |
| AMZN170623C00840000 | 2017-06-16 1:28PM EDT | 840.00 | 153.00 | 145.50 | 149.85 | -14.53 | -8.67% | 32 | 6 | 0.00% |
| AMZN170623C00845000 | 2017-06-21 11:57AM EDT | 845.00 | 150.00 | 157.60 | 160.15 | 0.00 | - | 1 | 1 | 125.24% |
| AMZN170623C00850000 | 2017-06-22 9:59AM EDT | 850.00 | 151.71 | 152.60 | 155.90 | 40.73 | 36.70% | 3 | 11 | 91.70% |
| AMZN170623C00855000 | 2017-06-16 11:47PM EDT | 855.00 | 136.95 | 130.60 | 135.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170623C00860000 | 2017-06-20 12:22PM EDT | 860.00 | 139.27 | 142.75 | 146.20 | 0.00 | - | 1 | 12 | 97.07% |
| AMZN170623C00865000 | 2017-06-02 11:57PM EDT | 865.00 | 134.13 | 139.90 | 143.75 | 0.00 | - | 6 | 0 | 134.38% |
| AMZN170623C00870000 | 2017-06-12 10:27AM EDT | 870.00 | 91.96 | 95.00 | 98.70 | -32.54 | -26.14% | 9 | 16 | 0.00% |
| AMZN170623C00875000 | 2017-06-16 11:47PM EDT | 875.00 | 123.42 | 110.70 | 115.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN170623C00880000 | 2017-06-16 3:13PM EDT | 880.00 | 114.20 | 107.25 | 108.90 | 32.07 | 39.05% | 3 | 1 | 0.00% |
| AMZN170623C00882500 | 2017-06-08 2:10PM EDT | 882.50 | 128.30 | 94.00 | 98.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170623C00887500 | 2017-06-12 4:43PM EDT | 887.50 | 86.00 | 78.00 | 82.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170623C00890000 | 2017-06-15 9:45AM EDT | 890.00 | 69.00 | 97.30 | 98.80 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN170623C00895000 | 2017-06-21 2:48PM EDT | 895.00 | 104.00 | 107.40 | 110.20 | 0.00 | - | 1 | 5 | 90.21% |
| AMZN170623C00900000 | 2017-06-22 10:08AM EDT | 900.00 | 105.00 | 102.75 | 105.20 | 7.55 | 7.75% | 1 | 168 | 86.62% |
| AMZN170623C00902500 | 2017-06-19 2:50PM EDT | 902.50 | 89.02 | 90.00 | 94.50 | 18.95 | 27.04% | 7 | 10 | 0.00% |
| AMZN170623C00905000 | 2017-06-12 9:34AM EDT | 905.00 | 61.25 | 61.70 | 65.40 | -37.35 | -37.88% | 1 | 3 | 0.00% |
| AMZN170623C00907500 | 2017-06-19 2:48PM EDT | 907.50 | 84.00 | 85.00 | 89.45 | 15.83 | 23.22% | 9 | 9 | 0.00% |
| AMZN170623C00910000 | 2017-06-21 2:48PM EDT | 910.00 | 88.91 | 91.85 | 95.05 | 0.00 | - | 1 | 12 | 77.17% |
| AMZN170623C00912500 | 2017-06-20 10:23AM EDT | 912.50 | 89.14 | 89.75 | 93.75 | 0.00 | - | 2 | 1 | 56.15% |
| AMZN170623C00915000 | 2017-06-16 12:16PM EDT | 915.00 | 78.45 | 72.60 | 74.05 | 25.85 | 49.14% | 12 | 14 | 0.00% |
| AMZN170623C00917500 | 2017-06-12 4:43PM EDT | 917.50 | 46.48 | 50.50 | 54.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170623C00920000 | 2017-06-22 11:55AM EDT | 920.00 | 81.90 | 82.80 | 84.80 | 7.50 | 10.08% | 1 | 58 | 66.14% |
| AMZN170623C00922500 | 2017-06-19 10:14AM EDT | 922.50 | 79.65 | 70.70 | 74.15 | 2.32 | 3.00% | 10 | 10 | 0.00% |
| AMZN170623C00925000 | 2017-06-16 12:01PM EDT | 925.00 | 70.50 | 62.90 | 64.30 | 32.50 | 85.53% | 4 | 16 | 0.00% |
| AMZN170623C00927500 | 2017-06-02 11:57PM EDT | 927.50 | 54.37 | 79.15 | 81.85 | 0.00 | - | 3 | 7 | 91.58% |
| AMZN170623C00930000 | 2017-06-22 9:57AM EDT | 930.00 | 71.88 | 72.65 | 74.25 | -0.92 | -1.26% | 8 | 106 | 46.29% |
| AMZN170623C00932500 | 2017-06-12 9:35AM EDT | 932.50 | 39.05 | 37.80 | 41.10 | -42.32 | -52.01% | 1 | 10 | 0.00% |
| AMZN170623C00935000 | 2017-06-22 10:04AM EDT | 935.00 | 68.17 | 67.55 | 71.30 | 14.36 | 26.69% | 1 | 15 | 72.23% |
| AMZN170623C00937500 | 2017-06-16 3:48PM EDT | 937.50 | 51.92 | 50.95 | 52.30 | 23.07 | 79.97% | 2 | 10 | 0.00% |
| AMZN170623C00940000 | 2017-06-22 10:04AM EDT | 940.00 | 63.19 | 62.60 | 65.45 | 3.09 | 5.14% | 1 | 81 | 60.40% |
| AMZN170623C00942500 | 2017-06-15 9:48AM EDT | 942.50 | 23.85 | 46.30 | 47.60 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN170623C00945000 | 2017-06-22 10:20AM EDT | 945.00 | 61.53 | 57.75 | 61.25 | 4.31 | 7.53% | 1 | 91 | 63.65% |
| AMZN170623C00947500 | 2017-06-21 3:58PM EDT | 947.50 | 54.74 | 55.10 | 58.40 | 0.00 | - | 42 | 63 | 58.75% |
| AMZN170623C00950000 | 2017-06-22 12:46PM EDT | 950.00 | 53.50 | 52.70 | 54.50 | 1.66 | 3.20% | 56 | 252 | 40.97% |
| AMZN170623C00952500 | 2017-06-22 11:51AM EDT | 952.50 | 49.37 | 49.65 | 52.00 | 7.17 | 16.99% | 12 | 56 | 39.36% |
| AMZN170623C00955000 | 2017-06-22 1:05PM EDT | 955.00 | 47.20 | 48.00 | 49.55 | 0.20 | 0.43% | 4 | 238 | 38.55% |
| AMZN170623C00957500 | 2017-06-22 11:53AM EDT | 957.50 | 44.60 | 44.90 | 47.85 | -1.02 | -2.24% | 1 | 63 | 46.08% |
| AMZN170623C00960000 | 2017-06-22 1:02PM EDT | 960.00 | 43.26 | 43.60 | 44.95 | 1.00 | 2.37% | 21 | 622 | 40.27% |
| AMZN170623C00965000 | 2017-06-22 1:02PM EDT | 965.00 | 38.29 | 38.30 | 39.45 | 3.19 | 9.09% | 43 | 489 | 30.40% |
| AMZN170623C00967500 | 2017-06-22 12:13PM EDT | 967.50 | 33.76 | 36.25 | 37.75 | -0.74 | -2.14% | 8 | 118 | 37.46% |
| AMZN170623C00970000 | 2017-06-22 12:51PM EDT | 970.00 | 35.00 | 33.40 | 34.70 | 2.00 | 6.06% | 103 | 482 | 30.35% |
| AMZN170623C00972500 | 2017-06-21 11:49AM EDT | 972.50 | 23.40 | 31.05 | 32.75 | 0.00 | - | 11 | 248 | 33.53% |
| AMZN170623C00975000 | 2017-06-22 12:04PM EDT | 975.00 | 27.49 | 28.45 | 29.60 | 0.54 | 2.00% | 57 | 527 | 25.68% |
| AMZN170623C00977500 | 2017-06-22 1:06PM EDT | 977.50 | 26.46 | 25.65 | 27.30 | 1.87 | 7.60% | 10 | 272 | 25.89% |
| AMZN170623C00980000 | 2017-06-22 1:10PM EDT | 980.00 | 24.80 | 24.15 | 24.75 | 2.43 | 10.86% | 277 | 1,310 | 23.56% |
| AMZN170623C00982500 | 2017-06-22 11:20AM EDT | 982.50 | 21.64 | 21.40 | 22.40 | 1.64 | 8.20% | 6 | 572 | 22.90% |
| AMZN170623C00985000 | 2017-06-22 1:05PM EDT | 985.00 | 18.88 | 19.30 | 20.00 | 0.38 | 2.05% | 185 | 636 | 21.63% |
| AMZN170623C00987500 | 2017-06-22 12:50PM EDT | 987.50 | 16.80 | 16.90 | 17.95 | 0.65 | 4.02% | 15 | 461 | 22.30% |
| AMZN170623C00990000 | 2017-06-22 1:07PM EDT | 990.00 | 14.80 | 14.40 | 15.15 | 0.85 | 6.09% | 380 | 1,593 | 18.36% |
| AMZN170623C00992500 | 2017-06-22 12:44PM EDT | 992.50 | 12.12 | 12.40 | 13.20 | -0.14 | -1.14% | 194 | 773 | 18.92% |
| AMZN170623C00995000 | 2017-06-22 1:09PM EDT | 995.00 | 10.40 | 10.30 | 10.85 | 0.10 | 0.97% | 744 | 1,866 | 17.08% |
| AMZN170623C00997500 | 2017-06-22 1:06PM EDT | 997.50 | 8.21 | 8.05 | 8.55 | -0.09 | -1.08% | 437 | 1,703 | 15.21% |
| AMZN170623C01000000 | 2017-06-22 1:08PM EDT | 1,000.00 | 6.75 | 6.35 | 7.20 | -0.25 | -3.57% | 2,500 | 3,737 | 16.47% |
| AMZN170623C01002500 | 2017-06-22 1:06PM EDT | 1,002.50 | 4.95 | 4.95 | 5.25 | -0.54 | -9.84% | 842 | 1,067 | 14.85% |
| AMZN170623C01005000 | 2017-06-22 1:08PM EDT | 1,005.00 | 3.85 | 3.60 | 3.85 | -0.65 | -14.44% | 2,221 | 1,911 | 14.44% |
| AMZN170623C01007500 | 2017-06-22 1:11PM EDT | 1,007.50 | 2.60 | 2.46 | 2.78 | -0.67 | -20.49% | 1,081 | 1,055 | 14.36% |
| AMZN170623C01010000 | 2017-06-22 1:08PM EDT | 1,010.00 | 1.91 | 1.81 | 2.05 | -0.69 | -26.54% | 3,027 | 3,517 | 14.73% |
| AMZN170623C01012500 | 2017-06-22 1:07PM EDT | 1,012.50 | 1.26 | 1.17 | 1.31 | -0.72 | -36.36% | 927 | 1,305 | 14.28% |
| AMZN170623C01015000 | 2017-06-22 1:06PM EDT | 1,015.00 | 0.77 | 0.83 | 0.92 | -0.73 | -48.67% | 1,508 | 4,553 | 14.65% |
| AMZN170623C01017500 | 2017-06-22 1:02PM EDT | 1,017.50 | 0.49 | 0.43 | 0.64 | -0.56 | -53.33% | 354 | 942 | 15.02% |
| AMZN170623C01020000 | 2017-06-22 1:08PM EDT | 1,020.00 | 0.40 | 0.33 | 0.44 | -0.44 | -52.38% | 1,510 | 4,566 | 15.36% |
| AMZN170623C01022500 | 2017-06-22 1:05PM EDT | 1,022.50 | 0.23 | 0.18 | 0.31 | -0.84 | -78.50% | 179 | 784 | 15.82% |
| AMZN170623C01025000 | 2017-06-22 1:04PM EDT | 1,025.00 | 0.16 | 0.15 | 0.24 | -0.29 | -64.44% | 586 | 1,342 | 16.58% |
| AMZN170623C01027500 | 2017-06-22 12:58PM EDT | 1,027.50 | 0.10 | 0.05 | 0.17 | -0.26 | -72.22% | 59 | 333 | 17.02% |
| AMZN170623C01030000 | 2017-06-22 12:46PM EDT | 1,030.00 | 0.13 | 0.05 | 0.15 | -0.13 | -50.00% | 428 | 1,240 | 18.09% |
| AMZN170623C01032500 | 2017-06-22 12:32PM EDT | 1,032.50 | 0.13 | 0.04 | 0.20 | -0.32 | -71.11% | 76 | 297 | 20.51% |
| AMZN170623C01035000 | 2017-06-22 12:46PM EDT | 1,035.00 | 0.05 | 0.05 | 0.12 | -0.12 | -70.59% | 31 | 600 | 20.17% |
| AMZN170623C01037500 | 2017-06-22 12:45PM EDT | 1,037.50 | 0.10 | 0.00 | 0.11 | -0.11 | -52.38% | 35 | 156 | 21.24% |
| AMZN170623C01040000 | 2017-06-22 12:31PM EDT | 1,040.00 | 0.05 | 0.02 | 0.11 | -0.10 | -66.67% | 288 | 749 | 22.56% |
| AMZN170623C01042500 | 2017-06-22 12:32PM EDT | 1,042.50 | 0.08 | 0.01 | 0.07 | -0.04 | -33.33% | 1 | 189 | 22.46% |
| AMZN170623C01045000 | 2017-06-22 12:22PM EDT | 1,045.00 | 0.03 | 0.00 | 0.15 | -0.04 | -57.14% | 20 | 392 | 26.37% |
| AMZN170623C01047500 | 2017-06-20 11:01AM EDT | 1,047.50 | 0.35 | 0.00 | 0.17 | 0.00 | - | 21 | 63 | 28.22% |
| AMZN170623C01050000 | 2017-06-22 11:13AM EDT | 1,050.00 | 0.07 | 0.05 | 0.07 | 0.01 | 16.67% | 42 | 677 | 26.07% |
| AMZN170623C01052500 | 2017-06-21 10:52AM EDT | 1,052.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 121 | 30.32% |
| AMZN170623C01055000 | 2017-06-21 3:58PM EDT | 1,055.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 15 | 102 | 31.30% |
| AMZN170623C01057500 | 2017-06-21 9:37AM EDT | 1,057.50 | 0.15 | 0.00 | 0.14 | 0.00 | - | 50 | 122 | 32.57% |
| AMZN170623C01060000 | 2017-06-22 10:47AM EDT | 1,060.00 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 20 | 353 | 30.27% |
| AMZN170623C01062500 | 2017-06-21 3:58PM EDT | 1,062.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 55 | 110 | 34.72% |
| AMZN170623C01065000 | 2017-06-21 10:27AM EDT | 1,065.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 206 | 36.33% |
| AMZN170623C01067500 | 2017-06-22 9:33AM EDT | 1,067.50 | 0.12 | 0.00 | 0.13 | 0.06 | 100.00% | 9 | 60 | 37.21% |
| AMZN170623C01070000 | 2017-06-22 10:49AM EDT | 1,070.00 | 0.08 | 0.00 | 0.05 | 0.01 | 14.29% | 4 | 117 | 34.18% |
| AMZN170623C01072500 | 2017-06-21 12:02PM EDT | 1,072.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 3 | 40 | 39.65% |
| AMZN170623C01075000 | 2017-06-19 12:18PM EDT | 1,075.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 2 | 143 | 41.60% |
| AMZN170623C01077500 | 2017-06-19 9:57AM EDT | 1,077.50 | 0.20 | 0.00 | 0.20 | -0.40 | -66.67% | 6 | 16 | 44.58% |
| AMZN170623C01080000 | 2017-06-21 3:45PM EDT | 1,080.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 58 | 420 | 43.21% |
| AMZN170623C01082500 | 2017-06-16 11:07AM EDT | 1,082.50 | 0.13 | 0.00 | 0.27 | -0.18 | -58.06% | 5 | 17 | 49.17% |
| AMZN170623C01085000 | 2017-06-16 11:47PM EDT | 1,085.00 | 0.19 | 0.00 | 0.27 | 0.00 | - | 27 | 0 | 50.44% |
| AMZN170623C01087500 | 2017-06-22 12:06PM EDT | 1,087.50 | 0.01 | 0.00 | 0.13 | -0.16 | -94.12% | 50 | 10 | 46.78% |
| AMZN170623C01090000 | 2017-06-16 3:23PM EDT | 1,090.00 | 0.18 | 0.00 | 0.26 | -0.35 | -66.04% | 2 | 11 | 52.69% |
| AMZN170623C01092500 | 2017-06-22 12:09PM EDT | 1,092.50 | 0.01 | 0.00 | 0.13 | -0.07 | -87.50% | 10 | 12 | 49.02% |
| AMZN170623C01095000 | 2017-06-22 12:11PM EDT | 1,095.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 40 | 100 | 50.20% |
| AMZN170623C01100000 | 2017-06-22 12:22PM EDT | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 92 | 497 | 47.07% |
| AMZN170623C01105000 | 2017-06-09 11:49PM EDT | 1,105.00 | 0.69 | 0.00 | 1.40 | 0.00 | - | 8 | 0 | 70.17% |
| AMZN170623C01110000 | 2017-06-02 11:57PM EDT | 1,110.00 | 0.48 | 0.34 | 0.50 | 0.00 | - | 10 | 0 | 66.99% |
| AMZN170623C01117500 | 2017-06-19 5:32PM EDT | 1,117.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 36 | 0 | 56.64% |
| AMZN170623C01120000 | 2017-06-22 11:47AM EDT | 1,120.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 20 | 3 | 52.34% |
| AMZN170623C01125000 | 2017-06-16 2:56PM EDT | 1,125.00 | 0.13 | 0.00 | 0.21 | 0.08 | 160.00% | 100 | 21 | 62.01% |
| AMZN170623C01130000 | 2017-06-22 9:38AM EDT | 1,130.00 | 0.01 | 0.00 | 0.13 | -0.10 | -90.91% | 1 | 25 | 60.74% |
| AMZN170623C01140000 | 2017-06-02 11:57PM EDT | 1,140.00 | 0.22 | 0.13 | 0.33 | 0.00 | - | 12 | 12 | 75.20% |
| AMZN170623C01150000 | 2017-06-16 3:30PM EDT | 1,150.00 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 163 | 69 | 65.63% |
| AMZN170623C01152500 | 2017-06-16 11:47PM EDT | 1,152.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 73.05% |
| AMZN170623C01157500 | 2017-06-16 11:47PM EDT | 1,157.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 75.00% |
| AMZN170623C01160000 | 2017-06-16 9:31AM EDT | 1,160.00 | 0.50 | 0.00 | 0.20 | 0.43 | 614.29% | 1 | 12 | 76.07% |
PutsforJune 23, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170623P00600000 | 2017-06-02 11:58PM EDT | 600.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 241.41% |
| AMZN170623P00640000 | 2017-06-02 11:58PM EDT | 640.00 | 0.52 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 214.45% |
| AMZN170623P00650000 | 2017-06-16 11:48PM EDT | 650.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 11 | 11 | 202.34% |
| AMZN170623P00670000 | 2017-06-12 4:44PM EDT | 670.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 0 | 199.80% |
| AMZN170623P00735000 | 2017-06-02 11:58PM EDT | 735.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 3 | 152.73% |
| AMZN170623P00737500 | 2017-06-02 11:58PM EDT | 737.50 | 0.09 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 151.17% |
| AMZN170623P00750000 | 2017-06-02 11:58PM EDT | 750.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | 20 | 30 | 118.75% |
| AMZN170623P00765000 | 2017-06-02 11:58PM EDT | 765.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 134.77% |
| AMZN170623P00795000 | 2017-06-12 4:44PM EDT | 795.00 | 0.40 | 0.22 | 0.44 | 0.00 | - | 15 | 0 | 137.11% |
| AMZN170623P00797500 | 2017-06-12 4:44PM EDT | 797.50 | 0.64 | 0.22 | 0.45 | 0.00 | - | 1 | 0 | 135.64% |
| AMZN170623P00800000 | 2017-06-16 9:53AM EDT | 800.00 | 0.05 | 0.00 | 0.11 | -0.01 | -16.67% | 13 | 199 | 109.77% |
| AMZN170623P00810000 | 2017-06-05 11:44AM EDT | 810.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 5 | 10 | 166.89% |
| AMZN170623P00812500 | 2017-06-16 11:48PM EDT | 812.50 | 0.20 | 0.00 | 0.26 | 0.00 | - | 6 | 6 | 112.31% |
| AMZN170623P00815000 | 2017-06-16 10:08AM EDT | 815.00 | 0.01 | 0.00 | 0.24 | -0.29 | -96.67% | 8 | 3 | 109.96% |
| AMZN170623P00820000 | 2017-06-15 10:35AM EDT | 820.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 1 | 74 | 107.42% |
| AMZN170623P00825000 | 2017-06-20 2:35PM EDT | 825.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 14 | 73 | 97.66% |
| AMZN170623P00827500 | 2017-06-12 4:44PM EDT | 827.50 | 1.16 | 0.39 | 0.67 | 0.00 | - | 15 | 0 | 124.02% |
| AMZN170623P00830000 | 2017-06-15 3:59PM EDT | 830.00 | 0.34 | 0.00 | 0.29 | 0.00 | - | 38 | 60 | 103.32% |
| AMZN170623P00832500 | 2017-06-12 4:44PM EDT | 832.50 | 0.77 | 0.46 | 0.72 | 0.00 | - | 30 | 0 | 122.61% |
| AMZN170623P00835000 | 2017-06-15 1:45PM EDT | 835.00 | 0.35 | 0.00 | 0.31 | 0.00 | - | 23 | 47 | 101.17% |
| AMZN170623P00837500 | 2017-06-13 9:45AM EDT | 837.50 | 0.39 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 99.80% |
| AMZN170623P00840000 | 2017-06-20 9:39AM EDT | 840.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 3 | 102 | 89.45% |
| AMZN170623P00842500 | 2017-06-12 2:11PM EDT | 842.50 | 0.83 | 0.54 | 0.84 | -0.06 | -6.74% | 18 | 2 | 118.65% |
| AMZN170623P00845000 | 2017-06-15 10:31AM EDT | 845.00 | 0.58 | 0.00 | 0.32 | 0.00 | - | 3 | 16 | 95.70% |
| AMZN170623P00847500 | 2017-06-15 10:16AM EDT | 847.50 | 0.50 | 0.00 | 0.33 | 0.00 | - | 1 | 14 | 94.63% |
| AMZN170623P00850000 | 2017-06-21 3:55PM EDT | 850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 489 | 67.19% |
| AMZN170623P00852500 | 2017-06-12 4:44PM EDT | 852.50 | 1.00 | 0.67 | 1.00 | 0.00 | - | 7 | 0 | 115.33% |
| AMZN170623P00855000 | 2017-06-16 12:18PM EDT | 855.00 | 0.08 | 0.00 | 0.34 | -0.45 | -84.91% | 20 | 41 | 90.63% |
| AMZN170623P00857500 | 2017-06-12 9:53AM EDT | 857.50 | 2.05 | 0.76 | 1.11 | 1.52 | 286.79% | 10 | 11 | 114.01% |
| AMZN170623P00860000 | 2017-06-22 10:10AM EDT | 860.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 171 | 66.41% |
| AMZN170623P00862500 | 2017-06-13 10:17AM EDT | 862.50 | 0.50 | 0.00 | 0.37 | 0.00 | - | 6 | 16 | 87.11% |
| AMZN170623P00865000 | 2017-06-19 9:41AM EDT | 865.00 | 0.10 | 0.00 | 0.14 | -0.04 | -28.57% | 3 | 28 | 76.56% |
| AMZN170623P00867500 | 2017-06-21 9:38AM EDT | 867.50 | 0.14 | 0.00 | 0.13 | 0.00 | - | 3 | 129 | 74.61% |
| AMZN170623P00870000 | 2017-06-20 1:41PM EDT | 870.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 6 | 173 | 73.24% |
| AMZN170623P00872500 | 2017-06-12 1:26PM EDT | 872.50 | 1.46 | 0.97 | 1.49 | -2.11 | -59.10% | 6 | 12 | 108.72% |
| AMZN170623P00875000 | 2017-06-22 10:37AM EDT | 875.00 | 0.08 | 0.00 | 0.08 | 0.06 | 300.00% | 1 | 202 | 67.19% |
| AMZN170623P00877500 | 2017-06-16 3:09PM EDT | 877.50 | 0.13 | 0.04 | 0.43 | -0.98 | -88.29% | 1 | 7 | 80.76% |
| AMZN170623P00880000 | 2017-06-22 10:02AM EDT | 880.00 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 1 | 426 | 63.87% |
| AMZN170623P00882500 | 2017-06-20 12:45PM EDT | 882.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 3 | 30 | 66.80% |
| AMZN170623P00885000 | 2017-06-21 9:52AM EDT | 885.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 1 | 53 | 63.67% |
| AMZN170623P00887500 | 2017-06-15 3:48PM EDT | 887.50 | 0.99 | 0.12 | 0.49 | 0.00 | - | 1 | 28 | 77.54% |
| AMZN170623P00890000 | 2017-06-21 3:49PM EDT | 890.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 37 | 543 | 62.70% |
| AMZN170623P00892500 | 2017-06-20 3:46PM EDT | 892.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 18 | 227 | 61.52% |
| AMZN170623P00895000 | 2017-06-21 9:52AM EDT | 895.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 1 | 149 | 60.16% |
| AMZN170623P00897500 | 2017-06-20 1:55PM EDT | 897.50 | 0.08 | 0.00 | 0.13 | 0.00 | - | 18 | 140 | 58.79% |
| AMZN170623P00900000 | 2017-06-22 10:17AM EDT | 900.00 | 0.06 | 0.00 | 0.06 | 0.03 | 100.00% | 1 | 730 | 53.13% |
| AMZN170623P00902500 | 2017-06-21 2:47PM EDT | 902.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 41 | 56.25% |
| AMZN170623P00905000 | 2017-06-21 3:57PM EDT | 905.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 152 | 246 | 53.32% |
| AMZN170623P00907500 | 2017-06-22 9:41AM EDT | 907.50 | 0.05 | 0.00 | 0.13 | -0.02 | -28.57% | 5 | 289 | 53.52% |
| AMZN170623P00910000 | 2017-06-22 10:17AM EDT | 910.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 500 | 52.73% |
| AMZN170623P00912500 | 2017-06-20 12:45PM EDT | 912.50 | 0.16 | 0.01 | 0.13 | 0.00 | - | 3 | 74 | 51.37% |
| AMZN170623P00915000 | 2017-06-21 1:40PM EDT | 915.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 1 | 286 | 50.49% |
| AMZN170623P00917500 | 2017-06-19 12:10PM EDT | 917.50 | 0.28 | 0.15 | 0.35 | -0.40 | -58.82% | 4 | 141 | 57.47% |
| AMZN170623P00920000 | 2017-06-22 10:55AM EDT | 920.00 | 0.05 | 0.01 | 0.13 | -0.05 | -50.00% | 180 | 641 | 51.17% |
| AMZN170623P00922500 | 2017-06-22 11:51AM EDT | 922.50 | 0.06 | 0.03 | 0.10 | -0.03 | -33.33% | 1 | 179 | 48.15% |
| AMZN170623P00925000 | 2017-06-22 12:54PM EDT | 925.00 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 62 | 848 | 44.92% |
| AMZN170623P00927500 | 2017-06-22 12:37PM EDT | 927.50 | 0.06 | 0.00 | 0.13 | -0.04 | -40.00% | 4 | 186 | 46.97% |
| AMZN170623P00930000 | 2017-06-22 12:50PM EDT | 930.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 32 | 658 | 44.14% |
| AMZN170623P00932500 | 2017-06-21 2:55PM EDT | 932.50 | 0.10 | 0.00 | 0.14 | 0.00 | - | 11 | 241 | 44.63% |
| AMZN170623P00935000 | 2017-06-22 1:05PM EDT | 935.00 | 0.05 | 0.01 | 0.14 | -0.07 | -58.33% | 5 | 459 | 43.26% |
| AMZN170623P00937500 | 2017-06-22 11:08AM EDT | 937.50 | 0.05 | 0.02 | 0.14 | -0.06 | -54.55% | 6 | 337 | 41.80% |
| AMZN170623P00940000 | 2017-06-22 1:05PM EDT | 940.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 61 | 698 | 38.67% |
| AMZN170623P00942500 | 2017-06-21 2:58PM EDT | 942.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 236 | 39.36% |
| AMZN170623P00945000 | 2017-06-22 11:58AM EDT | 945.00 | 0.09 | 0.06 | 0.13 | -0.04 | -30.77% | 37 | 775 | 37.21% |
| AMZN170623P00947500 | 2017-06-22 9:30AM EDT | 947.50 | 0.21 | 0.00 | 0.17 | 0.17 | 425.00% | 5 | 322 | 37.21% |
| AMZN170623P00950000 | 2017-06-22 12:52PM EDT | 950.00 | 0.11 | 0.05 | 0.15 | -0.07 | -38.89% | 102 | 2,110 | 35.06% |
| AMZN170623P00952500 | 2017-06-22 12:37PM EDT | 952.50 | 0.13 | 0.05 | 0.18 | -0.11 | -45.83% | 91 | 301 | 34.57% |
| AMZN170623P00955000 | 2017-06-22 12:23PM EDT | 955.00 | 0.10 | 0.05 | 0.17 | -0.11 | -52.38% | 90 | 644 | 32.81% |
| AMZN170623P00957500 | 2017-06-22 12:57PM EDT | 957.50 | 0.10 | 0.10 | 0.21 | -0.24 | -70.59% | 97 | 521 | 32.42% |
| AMZN170623P00960000 | 2017-06-22 12:52PM EDT | 960.00 | 0.16 | 0.13 | 0.15 | -0.11 | -40.74% | 151 | 2,462 | 29.30% |
| AMZN170623P00962500 | 2017-06-22 12:34PM EDT | 962.50 | 0.15 | 0.05 | 0.25 | -0.11 | -42.31% | 54 | 370 | 30.27% |
| AMZN170623P00965000 | 2017-06-22 12:59PM EDT | 965.00 | 0.15 | 0.08 | 0.17 | -0.14 | -48.28% | 156 | 985 | 26.95% |
| AMZN170623P00967500 | 2017-06-22 12:45PM EDT | 967.50 | 0.12 | 0.12 | 0.18 | -0.12 | -50.00% | 166 | 1,122 | 25.68% |
| AMZN170623P00970000 | 2017-06-22 1:00PM EDT | 970.00 | 0.15 | 0.10 | 0.20 | -0.21 | -58.33% | 423 | 2,387 | 24.61% |
| AMZN170623P00972500 | 2017-06-22 1:10PM EDT | 972.50 | 0.18 | 0.14 | 0.21 | -0.27 | -60.00% | 96 | 1,194 | 23.27% |
| AMZN170623P00975000 | 2017-06-22 1:09PM EDT | 975.00 | 0.22 | 0.15 | 0.23 | -0.23 | -51.11% | 344 | 2,166 | 22.07% |
| AMZN170623P00977500 | 2017-06-22 12:50PM EDT | 977.50 | 0.23 | 0.19 | 0.27 | -0.36 | -61.02% | 138 | 932 | 21.09% |
| AMZN170623P00980000 | 2017-06-22 12:54PM EDT | 980.00 | 0.29 | 0.23 | 0.33 | -0.42 | -59.15% | 1,056 | 2,568 | 20.26% |
| AMZN170623P00982500 | 2017-06-22 1:02PM EDT | 982.50 | 0.35 | 0.30 | 0.40 | -0.57 | -61.96% | 173 | 887 | 19.36% |
| AMZN170623P00985000 | 2017-06-22 12:55PM EDT | 985.00 | 0.45 | 0.37 | 0.45 | -0.56 | -55.45% | 614 | 3,519 | 18.07% |
| AMZN170623P00987500 | 2017-06-22 12:53PM EDT | 987.50 | 0.55 | 0.50 | 0.60 | -0.93 | -62.84% | 676 | 1,235 | 17.48% |
| AMZN170623P00990000 | 2017-06-22 1:09PM EDT | 990.00 | 0.77 | 0.70 | 0.80 | -1.13 | -59.47% | 2,064 | 5,183 | 16.87% |
| AMZN170623P00992500 | 2017-06-22 1:08PM EDT | 992.50 | 0.99 | 0.88 | 1.12 | -1.21 | -55.00% | 700 | 1,332 | 16.54% |
| AMZN170623P00995000 | 2017-06-22 1:11PM EDT | 995.00 | 1.35 | 1.15 | 1.40 | -1.65 | -55.00% | 1,799 | 1,190 | 15.53% |
| AMZN170623P00997500 | 2017-06-22 1:05PM EDT | 997.50 | 2.06 | 1.82 | 1.96 | -1.66 | -44.62% | 592 | 747 | 15.28% |
| AMZN170623P01000000 | 2017-06-22 1:05PM EDT | 1,000.00 | 2.81 | 2.48 | 2.75 | -1.94 | -40.84% | 2,993 | 2,636 | 15.24% |
| AMZN170623P01002500 | 2017-06-22 1:10PM EDT | 1,002.50 | 3.50 | 3.30 | 3.55 | -2.30 | -39.66% | 642 | 578 | 14.53% |
| AMZN170623P01005000 | 2017-06-22 1:05PM EDT | 1,005.00 | 5.00 | 4.65 | 4.95 | -1.90 | -27.54% | 1,169 | 924 | 15.13% |
| AMZN170623P01007500 | 2017-06-22 12:52PM EDT | 1,007.50 | 6.00 | 5.65 | 6.35 | -3.00 | -33.33% | 222 | 329 | 14.98% |
| AMZN170623P01010000 | 2017-06-22 12:58PM EDT | 1,010.00 | 8.50 | 7.50 | 7.95 | -1.92 | -18.43% | 368 | 572 | 14.75% |
| AMZN170623P01012500 | 2017-06-22 12:25PM EDT | 1,012.50 | 11.55 | 8.95 | 10.00 | -0.55 | -4.55% | 36 | 207 | 15.60% |
| AMZN170623P01015000 | 2017-06-22 12:15PM EDT | 1,015.00 | 15.00 | 11.45 | 12.15 | 0.80 | 5.63% | 189 | 163 | 16.39% |
| AMZN170623P01017500 | 2017-06-22 9:35AM EDT | 1,017.50 | 18.35 | 13.65 | 14.75 | -1.65 | -8.25% | 1 | 136 | 19.18% |
| AMZN170623P01020000 | 2017-06-22 12:20PM EDT | 1,020.00 | 19.86 | 15.65 | 16.65 | 0.96 | 5.08% | 32 | 104 | 17.76% |
| AMZN170623P01022500 | 2017-06-21 2:53PM EDT | 1,022.50 | 23.60 | 17.75 | 19.05 | 0.00 | - | 20 | 63 | 18.95% |
| AMZN170623P01025000 | 2017-06-22 9:34AM EDT | 1,025.00 | 23.25 | 20.30 | 21.65 | -2.44 | -9.50% | 2 | 12 | 21.58% |
| AMZN170623P01027500 | 2017-06-19 12:00PM EDT | 1,027.50 | 33.78 | 32.00 | 34.65 | -24.52 | -42.06% | 5 | 75 | 64.77% |
| AMZN170623P01030000 | 2017-06-22 10:48AM EDT | 1,030.00 | 24.20 | 25.00 | 26.10 | -4.80 | -16.55% | 1 | 100 | 19.12% |
| AMZN170623P01032500 | 2017-06-12 9:31AM EDT | 1,032.50 | 76.25 | 67.05 | 70.35 | 46.17 | 153.49% | 1 | 70 | 177.39% |
| AMZN170623P01035000 | 2017-06-22 10:30AM EDT | 1,035.00 | 29.80 | 29.60 | 31.00 | -3.35 | -10.11% | 2 | 46 | 19.78% |
| AMZN170623P01037500 | 2017-06-22 10:25AM EDT | 1,037.50 | 31.95 | 32.10 | 33.60 | -11.65 | -26.72% | 1 | 4 | 23.49% |
| AMZN170623P01040000 | 2017-06-21 9:58AM EDT | 1,040.00 | 46.10 | 35.65 | 36.75 | 0.00 | - | 2 | 9 | 33.13% |
| AMZN170623P01042500 | 2017-06-21 9:45AM EDT | 1,042.50 | 47.20 | 37.80 | 38.80 | 0.00 | - | 2 | 15 | 29.71% |
| AMZN170623P01045000 | 2017-06-20 3:01PM EDT | 1,045.00 | 47.25 | 40.10 | 41.50 | 0.00 | - | 5 | 22 | 33.84% |
| AMZN170623P01047500 | 2017-06-20 11:30AM EDT | 1,047.50 | 49.85 | 41.60 | 43.80 | 0.00 | - | 6 | 11 | 32.72% |
| AMZN170623P01050000 | 2017-06-22 10:09AM EDT | 1,050.00 | 43.50 | 45.10 | 46.60 | -5.00 | -10.31% | 4 | 23 | 38.18% |
| AMZN170623P01052500 | 2017-06-22 1:07PM EDT | 1,052.50 | 52.85 | 46.55 | 48.60 | 0.00 | - | 8 | 8 | 31.79% |
| AMZN170623P01055000 | 2017-06-13 9:52AM EDT | 1,055.00 | 77.60 | 66.00 | 70.05 | 0.00 | - | 1 | 1 | 122.31% |
| AMZN170623P01057500 | 2017-06-12 4:44PM EDT | 1,057.50 | 106.45 | 91.50 | 95.00 | 0.00 | - | 1 | 0 | 207.16% |
| AMZN170623P01060000 | 2017-06-09 11:50PM EDT | 1,060.00 | 97.05 | 82.00 | 86.00 | 0.00 | - | 5 | 0 | 168.40% |
| AMZN170623P01070000 | 2017-06-20 3:48PM EDT | 1,070.00 | 77.09 | 64.05 | 66.35 | 0.00 | - | 10 | 8 | 46.56% |
| AMZN170623P01072500 | 2017-06-12 4:44PM EDT | 1,072.50 | 113.20 | 106.00 | 110.00 | 0.00 | - | 1 | 0 | 223.52% |
| AMZN170623P01075000 | 2017-06-16 11:48PM EDT | 1,075.00 | 116.30 | 86.90 | 88.55 | 0.00 | - | 1 | 0 | 141.39% |
| AMZN170623P01080000 | 2017-06-22 1:07PM EDT | 1,080.00 | 82.20 | 74.05 | 76.30 | 0.00 | - | 1 | 1 | 51.07% |
| AMZN170623P01085000 | 2017-06-12 4:44PM EDT | 1,085.00 | 119.55 | 118.50 | 122.50 | 0.00 | - | 1 | 0 | 237.20% |
| AMZN170623P01087500 | 2017-06-12 4:44PM EDT | 1,087.50 | 132.45 | 121.05 | 125.00 | 0.00 | - | 1 | 0 | 239.95% |
| AMZN170623P01095000 | 2017-06-09 11:50PM EDT | 1,095.00 | 129.10 | 116.00 | 120.50 | 0.00 | - | 1 | 0 | 202.23% |
| AMZN170623P01097500 | 2017-06-12 4:44PM EDT | 1,097.50 | 137.95 | 131.00 | 135.00 | 0.00 | - | 2 | 0 | 250.32% |
| AMZN170623P01100000 | 2017-06-02 11:58PM EDT | 1,100.00 | 94.50 | 92.55 | 94.85 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN170623P01102500 | 2017-06-12 4:44PM EDT | 1,102.50 | 148.10 | 136.00 | 140.00 | 0.00 | - | 1 | 0 | 255.44% |
| AMZN170623P01105000 | 2017-06-12 4:44PM EDT | 1,105.00 | 139.40 | 138.45 | 142.50 | 0.00 | - | 1 | 0 | 257.87% |
| AMZN170623P01125000 | 2017-06-12 4:44PM EDT | 1,125.00 | 170.05 | 158.40 | 162.50 | 0.00 | - | 2 | 0 | 277.40% |
| AMZN170623P01127500 | 2017-06-12 4:44PM EDT | 1,127.50 | 167.20 | 161.00 | 165.00 | 0.00 | - | 1 | 0 | 279.97% |
| AMZN170623P01137500 | 2017-06-13 11:17AM EDT | 1,137.50 | 166.05 | 148.00 | 152.30 | 0.00 | - | 1 | 1 | 196.12% |
| AMZN170623P01157500 | 2017-06-20 9:32AM EDT | 1,157.50 | 164.25 | 152.90 | 154.45 | 0.00 | - | 1 | 0 | 85.06% |
