CallsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170630C00620000 | 2017-06-28 12:43AM EDT | 620.00 | 361.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170630C00727500 | 2017-06-12 4:43PM EDT | 727.50 | 237.00 | 236.50 | 240.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170630C00735000 | 2017-06-12 4:43PM EDT | 735.00 | 214.30 | 229.00 | 233.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170630C00750000 | 2017-06-16 11:47PM EDT | 750.00 | 233.05 | 235.70 | 239.95 | 0.00 | - | 1 | 1 | 246.25% |
| AMZN170630C00760000 | 2017-06-27 3:31PM EDT | 760.00 | 218.78 | 0.00 | 0.00 | 0.44 | 0.20% | 2 | 0 | 0.00% |
| AMZN170630C00762500 | 2017-06-12 4:43PM EDT | 762.50 | 186.05 | 201.50 | 206.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170630C00800000 | 2017-06-27 2:11PM EDT | 800.00 | 178.10 | 0.00 | 0.00 | -25.00 | -12.31% | 27 | 0 | 0.00% |
| AMZN170630C00815000 | 2017-06-21 3:41PM EDT | 815.00 | 183.55 | 184.75 | 189.00 | 0.00 | - | 2 | 3 | 253.55% |
| AMZN170630C00830000 | 2017-06-16 11:47PM EDT | 830.00 | 158.60 | 156.00 | 160.00 | 0.00 | - | 6 | 0 | 174.61% |
| AMZN170630C00832500 | 2017-06-02 11:57PM EDT | 832.50 | 131.75 | 172.60 | 176.45 | 0.00 | - | 1 | 1 | 255.52% |
| AMZN170630C00840000 | 2017-06-23 11:56PM EDT | 840.00 | 163.22 | 161.75 | 165.90 | 0.00 | - | 2 | 0 | 234.74% |
| AMZN170630C00845000 | 2017-06-16 10:19AM EDT | 845.00 | 151.47 | 141.05 | 145.40 | 18.62 | 14.02% | 1 | 1 | 162.32% |
| AMZN170630C00855000 | 2017-06-26 1:18PM EDT | 855.00 | 142.77 | 137.75 | 139.95 | -5.80 | -3.90% | 3 | 5 | 178.63% |
| AMZN170630C00860000 | 2017-06-07 2:03PM EDT | 860.00 | 149.50 | 117.00 | 121.00 | 0.00 | - | 1 | 1 | 93.08% |
| AMZN170630C00862500 | 2017-06-02 11:57PM EDT | 862.50 | 135.13 | 142.80 | 147.10 | 0.00 | - | 10 | 10 | 223.85% |
| AMZN170630C00865000 | 2017-06-02 11:57PM EDT | 865.00 | 132.65 | 140.35 | 144.70 | 0.00 | - | 10 | 10 | 221.34% |
| AMZN170630C00870000 | 2017-06-23 12:18PM EDT | 870.00 | 131.79 | 132.00 | 135.45 | 1.79 | 1.38% | 3 | 4 | 201.97% |
| AMZN170630C00875000 | 2017-06-09 2:50PM EDT | 875.00 | 85.35 | 102.50 | 106.50 | -14.58 | -14.59% | 1 | 1 | 87.15% |
| AMZN170630C00880000 | 2017-06-27 3:19PM EDT | 880.00 | 99.40 | 0.00 | 0.00 | -23.98 | -19.44% | 5 | 0 | 0.00% |
| AMZN170630C00885000 | 2017-06-12 4:43PM EDT | 885.00 | 69.20 | 81.60 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170630C00890000 | 2017-06-27 2:00PM EDT | 890.00 | 91.00 | 0.00 | 0.00 | -15.40 | -14.47% | 6 | 0 | 0.00% |
| AMZN170630C00895000 | 2017-06-12 9:34AM EDT | 895.00 | 68.00 | 72.50 | 75.95 | -11.50 | -14.47% | 2 | 3 | 0.00% |
| AMZN170630C00897500 | 2017-06-20 10:48AM EDT | 897.50 | 107.00 | 102.45 | 106.65 | 0.00 | - | 1 | 1 | 166.19% |
| AMZN170630C00900000 | 2017-06-26 2:16PM EDT | 900.00 | 96.45 | 93.65 | 94.80 | -6.55 | -6.36% | 7 | 29 | 135.68% |
| AMZN170630C00905000 | 2017-06-26 2:01PM EDT | 905.00 | 92.53 | 87.85 | 90.10 | 5.20 | 5.95% | 8 | 11 | 129.73% |
| AMZN170630C00907500 | 2017-06-16 9:53AM EDT | 907.50 | 87.20 | 81.25 | 82.65 | 30.10 | 52.71% | 1 | 2 | 110.38% |
| AMZN170630C00910000 | 2017-06-27 9:47AM EDT | 910.00 | 85.55 | 0.00 | 0.00 | -2.05 | -2.34% | 2 | 0 | 0.00% |
| AMZN170630C00912500 | 2017-06-16 10:19AM EDT | 912.50 | 85.24 | 75.00 | 79.25 | 28.64 | 50.60% | 1 | 10 | 106.27% |
| AMZN170630C00915000 | 2017-06-22 3:54PM EDT | 915.00 | 87.14 | 85.15 | 89.30 | -0.15 | -0.17% | 2 | 10 | 147.56% |
| AMZN170630C00917500 | 2017-06-22 5:51PM EDT | 917.50 | 89.10 | 82.50 | 86.65 | 0.00 | - | 1 | 1 | 144.29% |
| AMZN170630C00920000 | 2017-06-13 10:07AM EDT | 920.00 | 60.48 | 67.85 | 72.00 | 0.00 | - | 30 | 50 | 100.12% |
| AMZN170630C00925000 | 2017-06-23 2:59PM EDT | 925.00 | 77.83 | 77.00 | 81.15 | 34.92 | 81.38% | 8 | 21 | 142.27% |
| AMZN170630C00927500 | 2017-06-16 10:22AM EDT | 927.50 | 70.50 | 62.40 | 63.70 | 14.50 | 25.89% | 2 | 2 | 94.91% |
| AMZN170630C00930000 | 2017-06-26 1:27PM EDT | 930.00 | 67.82 | 64.00 | 65.00 | -6.68 | -8.97% | 66 | 62 | 105.71% |
| AMZN170630C00932500 | 2017-06-13 12:41PM EDT | 932.50 | 51.01 | 56.70 | 60.35 | 0.00 | - | 4 | 4 | 91.47% |
| AMZN170630C00935000 | 2017-06-27 10:17AM EDT | 935.00 | 60.21 | 0.00 | 0.00 | -1.12 | -1.83% | 2 | 0 | 0.00% |
| AMZN170630C00937500 | 2017-06-12 4:43PM EDT | 937.50 | 46.40 | 37.45 | 40.55 | 0.00 | - | 1 | 0 | 34.09% |
| AMZN170630C00940000 | 2017-06-27 9:33AM EDT | 940.00 | 48.91 | 0.00 | 0.00 | -8.56 | -14.89% | 1 | 0 | 0.00% |
| AMZN170630C00942500 | 2017-06-16 11:01AM EDT | 942.50 | 56.68 | 48.25 | 51.20 | 9.15 | 19.25% | 1 | 9 | 84.93% |
| AMZN170630C00945000 | 2017-06-27 2:25PM EDT | 945.00 | 35.80 | 0.00 | 0.00 | -15.16 | -29.75% | 1 | 0 | 0.00% |
| AMZN170630C00947500 | 2017-06-27 3:10PM EDT | 947.50 | 34.61 | 0.00 | 0.00 | -20.89 | -37.64% | 2 | 0 | 0.00% |
| AMZN170630C00950000 | 2017-06-23 3:28PM EDT | 950.00 | 50.33 | 53.25 | 55.65 | -3.97 | -7.31% | 24 | 231 | 113.79% |
| AMZN170630C00952500 | 2017-06-27 3:54PM EDT | 952.50 | 26.50 | 0.00 | 0.00 | -18.60 | -41.24% | 35 | 0 | 0.00% |
| AMZN170630C00955000 | 2017-06-27 1:14PM EDT | 955.00 | 30.25 | 0.00 | 0.00 | -24.57 | -44.82% | 8 | 0 | 0.00% |
| AMZN170630C00957500 | 2017-06-27 3:59PM EDT | 957.50 | 23.47 | 0.00 | 0.00 | -20.94 | -47.15% | 25 | 0 | 0.00% |
| AMZN170630C00960000 | 2017-06-27 3:55PM EDT | 960.00 | 21.00 | 0.00 | 0.00 | -14.62 | -41.04% | 447 | 0 | 0.00% |
| AMZN170630C00962500 | 2017-06-27 3:46PM EDT | 962.50 | 21.00 | 0.00 | 0.00 | -14.50 | -40.85% | 13 | 0 | 0.00% |
| AMZN170630C00965000 | 2017-06-27 3:59PM EDT | 965.00 | 17.20 | 0.00 | 0.00 | -15.20 | -46.91% | 33 | 0 | 0.00% |
| AMZN170630C00967500 | 2017-06-27 3:54PM EDT | 967.50 | 14.59 | 0.00 | 0.00 | -14.27 | -49.45% | 101 | 0 | 0.00% |
| AMZN170630C00970000 | 2017-06-27 3:55PM EDT | 970.00 | 13.30 | 0.00 | 0.00 | -12.05 | -47.53% | 205 | 0 | 0.00% |
| AMZN170630C00972500 | 2017-06-27 3:58PM EDT | 972.50 | 12.70 | 0.00 | 0.00 | -14.64 | -53.55% | 195 | 0 | 0.00% |
| AMZN170630C00975000 | 2017-06-23 3:56PM EDT | 975.00 | 29.50 | 29.45 | 31.50 | -1.05 | -3.44% | 29 | 267 | 83.81% |
| AMZN170630C00977500 | 2017-06-27 3:58PM EDT | 977.50 | 9.82 | 0.00 | 0.00 | -9.90 | -50.20% | 175 | 0 | 0.20% |
| AMZN170630C00980000 | 2017-06-23 3:59PM EDT | 980.00 | 25.70 | 25.20 | 26.90 | 0.70 | 2.80% | 376 | 508 | 78.09% |
| AMZN170630C00982500 | 2017-06-27 3:59PM EDT | 982.50 | 7.24 | 0.00 | 0.00 | -7.99 | -52.46% | 396 | 0 | 1.56% |
| AMZN170630C00985000 | 2017-06-23 3:59PM EDT | 985.00 | 21.40 | 21.05 | 22.00 | -0.15 | -0.70% | 155 | 807 | 71.67% |
| AMZN170630C00987500 | 2017-06-27 3:59PM EDT | 987.50 | 5.10 | 0.00 | 0.00 | -7.50 | -59.52% | 1,398 | 0 | 3.13% |
| AMZN170630C00990000 | 2017-06-27 3:59PM EDT | 990.00 | 4.20 | 0.00 | 0.00 | -6.70 | -61.47% | 4,088 | 0 | 3.13% |
| AMZN170630C00992500 | 2017-06-27 3:57PM EDT | 992.50 | 3.80 | 0.00 | 0.00 | -5.56 | -59.40% | 750 | 0 | 3.13% |
| AMZN170630C00995000 | 2017-06-27 3:59PM EDT | 995.00 | 3.01 | 0.00 | 0.00 | -5.36 | -64.04% | 3,747 | 0 | 6.25% |
| AMZN170630C00997500 | 2017-06-27 3:59PM EDT | 997.50 | 2.15 | 0.00 | 0.00 | -4.86 | -69.33% | 941 | 0 | 6.25% |
| AMZN170630C01000000 | 2017-06-23 3:59PM EDT | 1,000.00 | 10.90 | 10.40 | 11.00 | -0.65 | -5.63% | 1,420 | 1,417 | 56.59% |
| AMZN170630C01002500 | 2017-06-27 3:57PM EDT | 1,002.50 | 1.70 | 0.00 | 0.00 | -3.30 | -66.00% | 1,379 | 0 | 6.25% |
| AMZN170630C01005000 | 2017-06-23 3:59PM EDT | 1,005.00 | 8.25 | 7.65 | 8.25 | -0.75 | -8.33% | 853 | 1,248 | 52.42% |
| AMZN170630C01007500 | 2017-06-27 3:57PM EDT | 1,007.50 | 1.10 | 0.00 | 0.00 | -2.40 | -68.57% | 917 | 0 | 6.25% |
| AMZN170630C01010000 | 2017-06-27 3:59PM EDT | 1,010.00 | 0.80 | 0.00 | 0.00 | -2.04 | -71.83% | 3,053 | 0 | 6.25% |
| AMZN170630C01012500 | 2017-06-27 3:57PM EDT | 1,012.50 | 0.78 | 0.00 | 0.00 | -1.53 | -66.23% | 1,297 | 0 | 6.25% |
| AMZN170630C01015000 | 2017-06-27 3:59PM EDT | 1,015.00 | 0.55 | 0.00 | 0.00 | -1.40 | -71.79% | 2,034 | 0 | 6.25% |
| AMZN170630C01017500 | 2017-06-27 3:57PM EDT | 1,017.50 | 0.54 | 0.00 | 0.00 | -1.05 | -66.04% | 569 | 0 | 12.50% |
| AMZN170630C01020000 | 2017-06-27 3:59PM EDT | 1,020.00 | 0.40 | 0.00 | 0.00 | -0.93 | -69.92% | 1,622 | 0 | 12.50% |
| AMZN170630C01022500 | 2017-06-27 3:43PM EDT | 1,022.50 | 0.39 | 0.00 | 0.00 | -0.69 | -63.89% | 719 | 0 | 12.50% |
| AMZN170630C01025000 | 2017-06-27 3:56PM EDT | 1,025.00 | 0.32 | 0.00 | 0.00 | -0.53 | -62.35% | 872 | 0 | 12.50% |
| AMZN170630C01027500 | 2017-06-27 3:58PM EDT | 1,027.50 | 0.37 | 0.00 | 0.00 | -0.37 | -50.00% | 226 | 0 | 12.50% |
| AMZN170630C01030000 | 2017-06-27 3:58PM EDT | 1,030.00 | 0.29 | 0.00 | 0.00 | -0.34 | -53.97% | 576 | 0 | 12.50% |
| AMZN170630C01032500 | 2017-06-27 3:54PM EDT | 1,032.50 | 0.25 | 0.00 | 0.00 | -0.24 | -48.98% | 136 | 0 | 12.50% |
| AMZN170630C01035000 | 2017-06-27 2:52PM EDT | 1,035.00 | 0.20 | 0.00 | 0.00 | -0.17 | -45.95% | 225 | 0 | 12.50% |
| AMZN170630C01037500 | 2017-06-27 3:58PM EDT | 1,037.50 | 0.15 | 0.00 | 0.00 | -0.15 | -50.00% | 109 | 0 | 12.50% |
| AMZN170630C01040000 | 2017-06-27 3:58PM EDT | 1,040.00 | 0.14 | 0.00 | 0.00 | -0.20 | -58.82% | 233 | 0 | 12.50% |
| AMZN170630C01042500 | 2017-06-27 3:36PM EDT | 1,042.50 | 0.14 | 0.00 | 0.00 | -0.15 | -51.72% | 48 | 0 | 12.50% |
| AMZN170630C01045000 | 2017-06-27 1:59PM EDT | 1,045.00 | 0.12 | 0.00 | 0.00 | -0.08 | -40.00% | 151 | 0 | 12.50% |
| AMZN170630C01047500 | 2017-06-23 3:58PM EDT | 1,047.50 | 0.40 | 0.27 | 0.47 | -0.22 | -35.48% | 17 | 98 | 41.50% |
| AMZN170630C01050000 | 2017-06-27 3:51PM EDT | 1,050.00 | 0.09 | 0.00 | 0.00 | -0.05 | -35.71% | 297 | 0 | 12.50% |
| AMZN170630C01052500 | 2017-06-27 11:33AM EDT | 1,052.50 | 0.09 | 0.00 | 0.00 | -0.06 | -40.00% | 4 | 0 | 12.50% |
| AMZN170630C01055000 | 2017-06-27 3:57PM EDT | 1,055.00 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 75 | 0 | 12.50% |
| AMZN170630C01057500 | 2017-06-27 3:34PM EDT | 1,057.50 | 0.12 | 0.00 | 0.00 | 0.03 | 33.33% | 74 | 0 | 12.50% |
| AMZN170630C01060000 | 2017-06-27 2:43PM EDT | 1,060.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AMZN170630C01062500 | 2017-06-23 10:00AM EDT | 1,062.50 | 0.24 | 0.09 | 0.33 | -0.10 | -29.41% | 2 | 103 | 45.70% |
| AMZN170630C01065000 | 2017-06-26 10:46AM EDT | 1,065.00 | 0.10 | 0.00 | 0.20 | -0.13 | -56.52% | 20 | 111 | 43.46% |
| AMZN170630C01067500 | 2017-06-26 3:59PM EDT | 1,067.50 | 0.06 | 0.05 | 0.09 | -1.06 | -94.64% | 12 | 22 | 40.14% |
| AMZN170630C01070000 | 2017-06-23 3:51PM EDT | 1,070.00 | 0.13 | 0.06 | 0.14 | -0.13 | -50.00% | 98 | 115 | 43.36% |
| AMZN170630C01072500 | 2017-06-26 10:20AM EDT | 1,072.50 | 0.06 | 0.00 | 0.15 | -0.13 | -68.42% | 41 | 31 | 44.73% |
| AMZN170630C01075000 | 2017-06-27 3:20PM EDT | 1,075.00 | 0.13 | 0.00 | 0.00 | -0.06 | -31.58% | 161 | 0 | 25.00% |
| AMZN170630C01077500 | 2017-06-20 2:45PM EDT | 1,077.50 | 0.24 | 0.12 | 0.31 | 0.00 | - | 3 | 51 | 51.56% |
| AMZN170630C01080000 | 2017-06-27 1:34PM EDT | 1,080.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 17 | 0 | 25.00% |
| AMZN170630C01082500 | 2017-06-26 9:36AM EDT | 1,082.50 | 0.15 | 0.00 | 0.18 | 0.06 | 66.67% | 3 | 68 | 49.71% |
| AMZN170630C01085000 | 2017-06-23 11:22AM EDT | 1,085.00 | 0.10 | 0.01 | 0.23 | -0.02 | -16.67% | 1 | 6 | 52.34% |
| AMZN170630C01087500 | 2017-06-22 5:51PM EDT | 1,087.50 | 0.39 | 0.06 | 0.26 | 0.00 | - | 5 | 5 | 50.88% |
| AMZN170630C01090000 | 2017-06-27 3:20PM EDT | 1,090.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 50 | 0 | 25.00% |
| AMZN170630C01095000 | 2017-06-26 5:27PM EDT | 1,095.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 15 | 0 | 52.34% |
| AMZN170630C01100000 | 2017-06-23 1:36PM EDT | 1,100.00 | 0.32 | 0.07 | 0.09 | 0.21 | 190.91% | 51 | 350 | 51.17% |
| AMZN170630C01105000 | 2017-06-27 3:20PM EDT | 1,105.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 53 | 0 | 25.00% |
| AMZN170630C01110000 | 2017-06-23 3:40PM EDT | 1,110.00 | 0.06 | 0.06 | 0.17 | -0.22 | -78.57% | 10 | 61 | 56.93% |
| AMZN170630C01120000 | 2017-06-27 3:30PM EDT | 1,120.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 123 | 0 | 25.00% |
| AMZN170630C01130000 | 2017-06-23 3:59PM EDT | 1,130.00 | 0.04 | 0.00 | 0.05 | -0.20 | -83.33% | 20 | 92 | 54.69% |
| AMZN170630C01140000 | 2017-06-09 11:49PM EDT | 1,140.00 | 0.32 | 0.02 | 2.04 | 0.00 | - | 61 | 48 | 90.97% |
| AMZN170630C01150000 | 2017-06-20 12:41PM EDT | 1,150.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 304 | 60.55% |
| AMZN170630C01160000 | 2017-06-19 1:45PM EDT | 1,160.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 5 | 77 | 67.77% |
PutsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170630P00620000 | 2017-06-16 11:48PM EDT | 620.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 181.45% |
| AMZN170630P00700000 | 2017-06-12 4:44PM EDT | 700.00 | 0.25 | 0.00 | 0.23 | 0.00 | - | 4 | 0 | 137.11% |
| AMZN170630P00717500 | 2017-06-09 9:38AM EDT | 717.50 | 0.06 | 0.00 | 3.05 | -0.21 | -77.78% | 1 | 8 | 179.61% |
| AMZN170630P00727500 | 2017-06-16 11:48PM EDT | 727.50 | 0.06 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 124.02% |
| AMZN170630P00750000 | 2017-06-12 4:44PM EDT | 750.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 10 | 0 | 116.11% |
| AMZN170630P00755000 | 2017-06-02 11:58PM EDT | 755.00 | 0.63 | 0.00 | 0.16 | 0.00 | - | 4 | 4 | 104.30% |
| AMZN170630P00760000 | 2017-06-02 11:58PM EDT | 760.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 101.95% |
| AMZN170630P00770000 | 2017-06-21 9:34AM EDT | 770.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 95.12% |
| AMZN170630P00782500 | 2017-06-12 10:37AM EDT | 782.50 | 0.60 | 0.17 | 0.52 | 0.16 | 36.36% | 1 | 10 | 107.91% |
| AMZN170630P00785000 | 2017-06-12 10:00AM EDT | 785.00 | 0.66 | 0.20 | 0.54 | 0.46 | 230.00% | 90 | 1 | 107.52% |
| AMZN170630P00790000 | 2017-06-02 11:58PM EDT | 790.00 | 0.77 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 89.65% |
| AMZN170630P00800000 | 2017-06-27 3:57PM EDT | 800.00 | 0.05 | 0.00 | 0.07 | 0.02 | 66.67% | 60 | 260 | 76.17% |
| AMZN170630P00802500 | 2017-06-02 11:58PM EDT | 802.50 | 0.10 | 0.03 | 0.22 | 0.00 | - | 3 | 3 | 85.64% |
| AMZN170630P00807500 | 2017-06-02 11:58PM EDT | 807.50 | 1.27 | 0.00 | 0.24 | 0.00 | - | 7 | 7 | 82.81% |
| AMZN170630P00810000 | 2017-06-19 11:33AM EDT | 810.00 | 0.10 | 0.00 | 0.17 | -0.50 | -83.33% | 12 | 18 | 78.52% |
| AMZN170630P00812500 | 2017-06-09 11:50PM EDT | 812.50 | 0.57 | 0.21 | 2.32 | 0.00 | - | 2 | 0 | 112.31% |
| AMZN170630P00815000 | 2017-06-16 12:11PM EDT | 815.00 | 0.15 | 0.00 | 0.46 | -0.25 | -62.50% | 1 | 33 | 85.64% |
| AMZN170630P00817500 | 2017-06-02 11:58PM EDT | 817.50 | 0.34 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 79.69% |
| AMZN170630P00820000 | 2017-06-21 10:09AM EDT | 820.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 3 | 5 | 71.88% |
| AMZN170630P00822500 | 2017-06-02 11:58PM EDT | 822.50 | 0.94 | 0.03 | 0.27 | 0.00 | - | 2 | 2 | 77.54% |
| AMZN170630P00825000 | 2017-06-16 9:33AM EDT | 825.00 | 0.22 | 0.04 | 0.44 | -0.45 | -67.16% | 1 | 36 | 80.96% |
| AMZN170630P00827500 | 2017-06-14 3:54PM EDT | 827.50 | 0.47 | 0.05 | 0.48 | 0.00 | - | 1 | 4 | 80.66% |
| AMZN170630P00830000 | 2017-06-15 11:00AM EDT | 830.00 | 0.94 | 0.07 | 0.51 | 0.00 | - | 10 | 25 | 80.37% |
| AMZN170630P00832500 | 2017-06-26 12:14PM EDT | 832.50 | 0.01 | 0.00 | 0.03 | -1.13 | -99.12% | 2 | 7 | 57.81% |
| AMZN170630P00835000 | 2017-06-27 3:46PM EDT | 835.00 | 0.06 | 0.00 | 0.10 | 0.01 | 20.00% | 98 | 102 | 63.28% |
| AMZN170630P00837500 | 2017-06-15 9:53AM EDT | 837.50 | 0.80 | 0.11 | 0.56 | 0.00 | - | 1 | 11 | 78.03% |
| AMZN170630P00840000 | 2017-06-22 11:37AM EDT | 840.00 | 0.05 | 0.00 | 0.15 | -0.21 | -80.77% | 1 | 178 | 63.87% |
| AMZN170630P00842500 | 2017-06-02 11:58PM EDT | 842.50 | 0.56 | 0.15 | 0.37 | 0.00 | - | 4 | 5 | 72.75% |
| AMZN170630P00845000 | 2017-06-20 3:12PM EDT | 845.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 60 | 24 | 61.91% |
| AMZN170630P00847500 | 2017-06-20 9:30AM EDT | 847.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 60.35% |
| AMZN170630P00850000 | 2017-06-27 2:01PM EDT | 850.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 10 | 61 | 60.55% |
| AMZN170630P00852500 | 2017-06-23 9:47AM EDT | 852.50 | 0.06 | 0.00 | 0.14 | -1.17 | -95.12% | 1 | 7 | 57.81% |
| AMZN170630P00855000 | 2017-06-19 11:33AM EDT | 855.00 | 0.27 | 0.12 | 0.29 | -0.03 | -10.00% | 12 | 45 | 64.36% |
| AMZN170630P00860000 | 2017-06-26 3:20PM EDT | 860.00 | 0.03 | 0.00 | 0.12 | -0.12 | -80.00% | 3 | 154 | 53.52% |
| AMZN170630P00862500 | 2017-06-16 2:52PM EDT | 862.50 | 0.32 | 0.33 | 0.72 | -0.45 | -58.44% | 1 | 10 | 69.48% |
| AMZN170630P00865000 | 2017-06-19 1:42PM EDT | 865.00 | 0.24 | 0.12 | 0.39 | -0.26 | -52.00% | 6 | 52 | 61.13% |
| AMZN170630P00867500 | 2017-06-26 11:48AM EDT | 867.50 | 0.07 | 0.00 | 0.15 | -3.01 | -97.73% | 3 | 6 | 51.37% |
| AMZN170630P00870000 | 2017-06-27 3:57PM EDT | 870.00 | 0.15 | 0.07 | 0.17 | 0.10 | 200.00% | 24 | 194 | 53.13% |
| AMZN170630P00872500 | 2017-06-27 1:07PM EDT | 872.50 | 0.07 | 0.00 | 0.25 | -0.01 | -12.50% | 4 | 20 | 52.25% |
| AMZN170630P00875000 | 2017-06-21 3:52PM EDT | 875.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 3 | 56 | 53.91% |
| AMZN170630P00877500 | 2017-06-21 9:40AM EDT | 877.50 | 0.21 | 0.02 | 0.20 | 0.00 | - | 30 | 21 | 53.03% |
| AMZN170630P00880000 | 2017-06-27 3:58PM EDT | 880.00 | 0.09 | 0.07 | 0.18 | 0.04 | 80.00% | 67 | 351 | 51.07% |
| AMZN170630P00882500 | 2017-06-27 1:07PM EDT | 882.50 | 0.10 | 0.00 | 0.29 | -0.52 | -83.87% | 4 | 37 | 53.32% |
| AMZN170630P00885000 | 2017-06-22 2:49PM EDT | 885.00 | 0.10 | 0.04 | 0.19 | -0.07 | -41.18% | 1 | 41 | 49.02% |
| AMZN170630P00887500 | 2017-06-22 3:21PM EDT | 887.50 | 0.11 | 0.06 | 0.20 | -0.35 | -76.09% | 2 | 151 | 48.15% |
| AMZN170630P00890000 | 2017-06-23 9:44AM EDT | 890.00 | 0.14 | 0.06 | 0.15 | -0.18 | -56.25% | 10 | 338 | 45.12% |
| AMZN170630P00892500 | 2017-06-26 9:56AM EDT | 892.50 | 0.09 | 0.00 | 0.20 | -0.08 | -47.06% | 6 | 81 | 45.65% |
| AMZN170630P00895000 | 2017-06-23 3:48PM EDT | 895.00 | 0.09 | 0.03 | 0.19 | -0.17 | -65.38% | 118 | 182 | 44.14% |
| AMZN170630P00897500 | 2017-06-22 1:41PM EDT | 897.50 | 0.19 | 0.10 | 0.25 | -0.37 | -66.07% | 1 | 67 | 44.63% |
| AMZN170630P00900000 | 2017-06-23 3:42PM EDT | 900.00 | 0.13 | 0.06 | 0.17 | -0.05 | -27.78% | 374 | 526 | 41.02% |
| AMZN170630P00902500 | 2017-06-21 2:42PM EDT | 902.50 | 0.29 | 0.12 | 0.23 | 0.00 | - | 5 | 41 | 41.60% |
| AMZN170630P00905000 | 2017-06-27 2:46PM EDT | 905.00 | 0.19 | 0.23 | 0.39 | 0.02 | 11.76% | 41 | 181 | 43.80% |
| AMZN170630P00907500 | 2017-06-27 3:01PM EDT | 907.50 | 0.20 | 0.26 | 0.42 | 0.03 | 17.65% | 11 | 58 | 43.02% |
| AMZN170630P00910000 | 2017-06-27 3:58PM EDT | 910.00 | 0.40 | 0.28 | 0.46 | 0.27 | 207.69% | 13 | 363 | 42.33% |
| AMZN170630P00912500 | 2017-06-27 3:49PM EDT | 912.50 | 0.36 | 0.33 | 0.52 | 0.18 | 100.00% | 4 | 162 | 41.87% |
| AMZN170630P00915000 | 2017-06-27 3:48PM EDT | 915.00 | 0.39 | 0.39 | 0.55 | 0.24 | 160.00% | 57 | 309 | 40.89% |
| AMZN170630P00917500 | 2017-06-27 3:11PM EDT | 917.50 | 0.35 | 0.46 | 0.61 | 0.14 | 66.67% | 29 | 129 | 40.28% |
| AMZN170630P00920000 | 2017-06-27 3:58PM EDT | 920.00 | 0.53 | 0.50 | 0.60 | 0.37 | 231.25% | 290 | 430 | 38.72% |
| AMZN170630P00922500 | 2017-06-27 2:14PM EDT | 922.50 | 0.68 | 0.53 | 0.70 | 0.46 | 209.09% | 6 | 105 | 38.45% |
| AMZN170630P00925000 | 2017-06-27 3:38PM EDT | 925.00 | 0.59 | 0.62 | 0.78 | 0.35 | 145.83% | 60 | 430 | 37.84% |
| AMZN170630P00927500 | 2017-06-27 3:53PM EDT | 927.50 | 0.82 | 0.68 | 0.83 | 0.60 | 272.73% | 8 | 86 | 36.84% |
| AMZN170630P00930000 | 2017-06-27 3:59PM EDT | 930.00 | 0.91 | 0.77 | 0.97 | 0.64 | 237.04% | 750 | 877 | 36.59% |
| AMZN170630P00932500 | 2017-06-27 3:39PM EDT | 932.50 | 0.87 | 0.84 | 1.03 | 0.62 | 248.00% | 46 | 142 | 35.52% |
| AMZN170630P00935000 | 2017-06-27 3:49PM EDT | 935.00 | 0.84 | 0.89 | 1.12 | 0.48 | 133.33% | 170 | 436 | 34.64% |
| AMZN170630P00937500 | 2017-06-27 2:32PM EDT | 937.50 | 0.87 | 0.99 | 1.21 | 0.52 | 148.57% | 37 | 138 | 33.68% |
| AMZN170630P00940000 | 2017-06-27 3:59PM EDT | 940.00 | 1.15 | 1.11 | 1.34 | 0.73 | 173.81% | 832 | 833 | 32.91% |
| AMZN170630P00942500 | 2017-06-27 3:52PM EDT | 942.50 | 1.35 | 1.22 | 1.49 | 0.82 | 154.72% | 79 | 190 | 32.17% |
| AMZN170630P00945000 | 2017-06-23 3:47PM EDT | 945.00 | 0.46 | 0.32 | 0.45 | -0.16 | -25.81% | 65 | 762 | 22.68% |
| AMZN170630P00947500 | 2017-06-27 3:54PM EDT | 947.50 | 1.86 | 1.57 | 1.88 | 1.31 | 238.18% | 75 | 242 | 30.80% |
| AMZN170630P00950000 | 2017-06-27 3:59PM EDT | 950.00 | 1.91 | 1.77 | 2.11 | 1.18 | 161.64% | 1,117 | 1,661 | 30.08% |
| AMZN170630P00952500 | 2017-06-27 3:54PM EDT | 952.50 | 2.34 | 2.06 | 2.42 | 1.59 | 212.00% | 109 | 177 | 29.58% |
| AMZN170630P00955000 | 2017-06-27 3:59PM EDT | 955.00 | 2.50 | 2.37 | 2.76 | 1.65 | 194.12% | 616 | 661 | 29.03% |
| AMZN170630P00957500 | 2017-06-27 3:56PM EDT | 957.50 | 2.90 | 2.73 | 3.20 | 2.00 | 222.22% | 951 | 366 | 28.66% |
| AMZN170630P00960000 | 2017-06-27 3:59PM EDT | 960.00 | 3.27 | 3.25 | 3.40 | 2.10 | 179.49% | 1,821 | 1,054 | 27.22% |
| AMZN170630P00962500 | 2017-06-27 3:56PM EDT | 962.50 | 3.90 | 3.60 | 4.20 | 2.60 | 200.00% | 635 | 624 | 27.70% |
| AMZN170630P00965000 | 2017-06-27 3:59PM EDT | 965.00 | 4.70 | 4.15 | 4.65 | 3.15 | 203.23% | 2,259 | 1,863 | 26.73% |
| AMZN170630P00967500 | 2017-06-27 3:59PM EDT | 967.50 | 5.10 | 4.90 | 5.35 | 3.37 | 194.80% | 779 | 1,042 | 26.34% |
| AMZN170630P00970000 | 2017-06-27 3:59PM EDT | 970.00 | 5.70 | 5.65 | 6.15 | 3.60 | 171.43% | 2,699 | 1,963 | 25.97% |
| AMZN170630P00972500 | 2017-06-27 3:59PM EDT | 972.50 | 6.25 | 6.50 | 7.25 | 3.79 | 154.07% | 1,047 | 798 | 26.19% |
| AMZN170630P00975000 | 2017-06-27 3:59PM EDT | 975.00 | 7.67 | 7.45 | 8.00 | 4.73 | 160.88% | 3,626 | 2,241 | 25.11% |
| AMZN170630P00977500 | 2017-06-27 3:59PM EDT | 977.50 | 8.45 | 8.35 | 9.40 | 5.09 | 151.49% | 1,839 | 2,612 | 25.57% |
| AMZN170630P00980000 | 2017-06-27 3:59PM EDT | 980.00 | 9.90 | 9.50 | 10.35 | 5.95 | 150.63% | 4,186 | 3,353 | 24.43% |
| AMZN170630P00982500 | 2017-06-23 3:59PM EDT | 982.50 | 2.42 | 2.17 | 2.68 | -1.78 | -42.38% | 353 | 160 | 0.00% |
| AMZN170630P00985000 | 2017-06-27 3:59PM EDT | 985.00 | 12.54 | 12.20 | 13.30 | 7.29 | 138.86% | 2,680 | 3,634 | 24.16% |
| AMZN170630P00987500 | 2017-06-23 3:59PM EDT | 987.50 | 3.25 | 3.00 | 3.65 | -1.58 | -32.71% | 331 | 177 | 0.00% |
| AMZN170630P00990000 | 2017-06-27 3:58PM EDT | 990.00 | 15.10 | 15.70 | 16.95 | 7.95 | 111.19% | 3,042 | 3,024 | 24.76% |
| AMZN170630P00992500 | 2017-06-23 3:57PM EDT | 992.50 | 4.82 | 4.15 | 4.85 | -1.33 | -21.63% | 281 | 313 | 0.00% |
| AMZN170630P00995000 | 2017-06-23 3:59PM EDT | 995.00 | 5.18 | 4.80 | 5.65 | -2.35 | -31.21% | 463 | 649 | 0.00% |
| AMZN170630P00997500 | 2017-06-27 3:55PM EDT | 997.50 | 22.11 | 21.30 | 22.90 | 11.58 | 109.97% | 454 | 699 | 25.17% |
| AMZN170630P01000000 | 2017-06-27 3:53PM EDT | 1,000.00 | 24.38 | 23.30 | 24.60 | 11.88 | 95.04% | 1,367 | 2,418 | 23.21% |
| AMZN170630P01002500 | 2017-06-27 3:42PM EDT | 1,002.50 | 25.05 | 25.45 | 26.95 | 11.57 | 85.83% | 87 | 455 | 24.05% |
| AMZN170630P01005000 | 2017-06-23 3:57PM EDT | 1,005.00 | 9.60 | 8.65 | 9.80 | -2.60 | -21.31% | 510 | 896 | 0.00% |
| AMZN170630P01007500 | 2017-06-27 2:32PM EDT | 1,007.50 | 27.35 | 30.05 | 31.85 | 11.05 | 67.79% | 41 | 236 | 26.62% |
| AMZN170630P01010000 | 2017-06-27 3:54PM EDT | 1,010.00 | 34.00 | 32.35 | 33.65 | 14.00 | 70.00% | 115 | 401 | 22.52% |
| AMZN170630P01012500 | 2017-06-27 1:56PM EDT | 1,012.50 | 32.05 | 34.60 | 36.65 | 14.80 | 85.80% | 6 | 65 | 28.26% |
| AMZN170630P01015000 | 2017-06-27 3:37PM EDT | 1,015.00 | 36.92 | 37.35 | 39.05 | 13.86 | 60.10% | 36 | 196 | 28.93% |
| AMZN170630P01017500 | 2017-06-27 1:37PM EDT | 1,017.50 | 36.65 | 39.35 | 41.50 | 12.32 | 50.64% | 4 | 97 | 29.91% |
| AMZN170630P01020000 | 2017-06-27 1:56PM EDT | 1,020.00 | 39.10 | 42.20 | 43.35 | 11.60 | 42.18% | 68 | 176 | 22.71% |
| AMZN170630P01022500 | 2017-06-27 12:53PM EDT | 1,022.50 | 37.09 | 44.25 | 46.40 | 14.74 | 65.95% | 5 | 10 | 31.70% |
| AMZN170630P01025000 | 2017-06-27 2:44PM EDT | 1,025.00 | 43.72 | 46.80 | 48.90 | 13.89 | 46.56% | 2 | 30 | 33.03% |
| AMZN170630P01027500 | 2017-06-27 9:33AM EDT | 1,027.50 | 40.62 | 47.95 | 51.55 | 15.12 | 59.29% | 3 | 19 | 35.80% |
| AMZN170630P01030000 | 2017-06-27 2:00PM EDT | 1,030.00 | 49.27 | 50.10 | 54.25 | 26.59 | 117.24% | 6 | 46 | 38.94% |
| AMZN170630P01032500 | 2017-06-23 2:44PM EDT | 1,032.50 | 31.75 | 28.65 | 30.95 | 2.40 | 8.18% | 3 | 12 | 0.00% |
| AMZN170630P01035000 | 2017-06-23 3:06PM EDT | 1,035.00 | 34.65 | 31.15 | 33.85 | 2.60 | 8.11% | 5 | 11 | 0.00% |
| AMZN170630P01040000 | 2017-06-27 12:19PM EDT | 1,040.00 | 49.85 | 61.65 | 63.30 | 5.20 | 11.65% | 10 | 7 | 29.30% |
| AMZN170630P01042500 | 2017-06-27 12:19PM EDT | 1,042.50 | 52.35 | 64.15 | 65.80 | 8.15 | 18.44% | 4 | 48 | 30.27% |
| AMZN170630P01045000 | 2017-06-27 2:14PM EDT | 1,045.00 | 68.55 | 66.60 | 68.30 | 24.21 | 54.60% | 4 | 71 | 31.15% |
| AMZN170630P01047500 | 2017-06-26 5:28PM EDT | 1,047.50 | 53.80 | 53.10 | 54.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170630P01050000 | 2017-06-27 2:47PM EDT | 1,050.00 | 68.30 | 71.60 | 73.30 | 11.80 | 20.88% | 11 | 8 | 33.11% |
| AMZN170630P01052500 | 2017-06-23 1:39PM EDT | 1,052.50 | 48.80 | 48.05 | 50.20 | -7.95 | -14.01% | 4 | 27 | 0.00% |
| AMZN170630P01055000 | 2017-06-23 11:57PM EDT | 1,055.00 | 55.55 | 49.90 | 52.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170630P01057500 | 2017-06-23 11:57PM EDT | 1,057.50 | 58.05 | 52.30 | 55.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170630P01060000 | 2017-06-26 3:48PM EDT | 1,060.00 | 66.07 | 65.55 | 66.70 | 4.58 | 7.45% | 1 | 1 | 0.00% |
| AMZN170630P01062500 | 2017-06-22 5:52PM EDT | 1,062.50 | 59.65 | 60.15 | 61.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170630P01065000 | 2017-06-22 10:44AM EDT | 1,065.00 | 59.01 | 62.60 | 63.85 | -34.09 | -36.62% | 8 | 1 | 0.00% |
| AMZN170630P01067500 | 2017-06-09 12:58PM EDT | 1,067.50 | 72.50 | 90.00 | 94.00 | 5.50 | 8.21% | 12 | 10 | 60.86% |
| AMZN170630P01070000 | 2017-06-27 2:27PM EDT | 1,070.00 | 90.55 | 91.45 | 93.30 | 26.35 | 41.04% | 3 | 2 | 40.63% |
| AMZN170630P01072500 | 2017-06-28 12:29AM EDT | 1,072.50 | 93.35 | 93.95 | 95.80 | 0.00 | - | 2 | 0 | 41.50% |
| AMZN170630P01075000 | 2017-06-02 11:58PM EDT | 1,075.00 | 74.00 | 68.90 | 70.95 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170630P01080000 | 2017-06-09 12:16PM EDT | 1,080.00 | 85.70 | 101.65 | 106.00 | 5.20 | 6.46% | 1 | 1 | 58.40% |
| AMZN170630P01087500 | 2017-06-16 11:48PM EDT | 1,087.50 | 94.55 | 99.50 | 101.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170630P01090000 | 2017-06-02 11:58PM EDT | 1,090.00 | 93.66 | 82.40 | 86.65 | -19.36 | -17.13% | 1 | 1 | 0.00% |
| AMZN170630P01092500 | 2017-06-28 12:29AM EDT | 1,092.50 | 102.90 | 113.95 | 116.30 | 0.00 | - | 2 | 0 | 63.43% |
| AMZN170630P01100000 | 2017-06-02 11:58PM EDT | 1,100.00 | 94.44 | 92.50 | 96.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170630P01110000 | 2017-06-12 10:45AM EDT | 1,110.00 | 144.50 | 143.45 | 147.50 | 45.50 | 45.96% | 1 | 1 | 146.11% |
| AMZN170630P01120000 | 2017-06-09 11:50PM EDT | 1,120.00 | 159.70 | 141.00 | 145.50 | 0.00 | - | 1 | 0 | 52.73% |
| AMZN170630P01160000 | 2017-06-27 1:45PM EDT | 1,160.00 | 182.85 | 181.55 | 183.75 | 19.24 | 11.76% | 1 | 0 | 89.50% |
