U.S. Markets open in 5 hrs 3 mins
S&P Futures
2,448.00
-4.75 (-0.19%)Dow Futures
21,856.00
-30.00 (-0.14%)
CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170825C00760000 | 2017-08-18 2:21PM EDT | 760.00 | 200.25 | 197.50 | 200.60 | -9.35 | -4.46% | 1 | 3 | 0.00% |
| AMZN170825C00770000 | 2017-08-23 3:53AM EDT | 770.00 | 196.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170825C00780000 | 2017-08-04 11:51PM EDT | 780.00 | 207.39 | 205.90 | 209.85 | 0.00 | - | 1 | 0 | 264.45% |
| AMZN170825C00800000 | 2017-08-17 9:54AM EDT | 800.00 | 175.94 | 157.05 | 161.30 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN170825C00810000 | 2017-08-17 9:49AM EDT | 810.00 | 165.21 | 147.15 | 151.20 | 0.00 | - | 5 | 4 | 0.00% |
| AMZN170825C00822500 | 2017-08-23 3:53AM EDT | 822.50 | 128.60 | 144.10 | 144.90 | 0.00 | - | 2 | 2 | 70.12% |
| AMZN170825C00825000 | 2017-08-18 11:51PM EDT | 825.00 | 140.78 | 132.15 | 136.30 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170825C00830000 | 2017-07-28 11:50PM EDT | 830.00 | 210.25 | 189.10 | 193.25 | 0.00 | - | 19 | 19 | 338.53% |
| AMZN170825C00840000 | 2017-08-11 5:01PM EDT | 840.00 | 145.43 | 126.75 | 131.00 | 0.00 | - | 3 | 3 | 98.44% |
| AMZN170825C00842500 | 2017-08-18 11:51PM EDT | 842.50 | 124.03 | 114.60 | 118.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170825C00850000 | 2017-08-18 1:49PM EDT | 850.00 | 110.92 | 107.00 | 111.00 | -3.08 | -2.70% | 1 | 3 | 0.00% |
| AMZN170825C00857500 | 2017-08-23 3:53AM EDT | 857.50 | 100.00 | 109.15 | 109.90 | 0.00 | - | 5 | 5 | 55.18% |
| AMZN170825C00860000 | 2017-08-01 11:47AM EDT | 860.00 | 141.79 | 126.30 | 130.40 | 0.00 | - | 3 | 4 | 183.39% |
| AMZN170825C00870000 | 2017-07-28 11:50PM EDT | 870.00 | 154.29 | 149.50 | 153.70 | 0.00 | - | 2 | 0 | 288.35% |
| AMZN170825C00880000 | 2017-08-21 3:31PM EDT | 880.00 | 72.10 | 86.75 | 87.45 | 0.00 | - | 1 | 4 | 55.47% |
| AMZN170825C00890000 | 2017-08-23 3:53AM EDT | 890.00 | 69.93 | 76.15 | 79.35 | 0.00 | - | 2 | 2 | 54.05% |
| AMZN170825C00900000 | 2017-08-22 3:59PM EDT | 900.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AMZN170825C00910000 | 2017-08-22 2:41PM EDT | 910.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN170825C00915000 | 2017-08-18 11:51PM EDT | 915.00 | 52.15 | 43.30 | 47.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170825C00920000 | 2017-08-22 3:55PM EDT | 920.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| AMZN170825C00922500 | 2017-08-23 3:53AM EDT | 922.50 | 43.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170825C00925000 | 2017-08-21 10:13AM EDT | 925.00 | 27.00 | 41.95 | 42.65 | 0.00 | - | 2 | 5 | 31.93% |
| AMZN170825C00930000 | 2017-08-22 3:47PM EDT | 930.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMZN170825C00932500 | 2017-08-22 2:43PM EDT | 932.50 | 34.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN170825C00935000 | 2017-08-22 9:42AM EDT | 935.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170825C00937500 | 2017-08-22 1:15PM EDT | 937.50 | 29.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN170825C00940000 | 2017-08-22 3:49PM EDT | 940.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMZN170825C00942500 | 2017-08-22 11:55AM EDT | 942.50 | 24.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN170825C00945000 | 2017-08-22 3:47PM EDT | 945.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMZN170825C00947500 | 2017-08-22 3:56PM EDT | 947.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AMZN170825C00950000 | 2017-08-22 3:54PM EDT | 950.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.00% |
| AMZN170825C00952500 | 2017-08-22 3:59PM EDT | 952.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AMZN170825C00955000 | 2017-08-22 3:54PM EDT | 955.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1,295 | 0 | 0.00% |
| AMZN170825C00957500 | 2017-08-22 3:54PM EDT | 957.50 | 12.49 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| AMZN170825C00960000 | 2017-08-22 3:59PM EDT | 960.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 0.00% |
| AMZN170825C00962500 | 2017-08-22 3:59PM EDT | 962.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 0.00% |
| AMZN170825C00965000 | 2017-08-22 3:59PM EDT | 965.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,935 | 0 | 0.00% |
| AMZN170825C00967500 | 2017-08-22 3:59PM EDT | 967.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 0.20% |
| AMZN170825C00970000 | 2017-08-22 3:59PM EDT | 970.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2,757 | 0 | 0.78% |
| AMZN170825C00972500 | 2017-08-22 3:59PM EDT | 972.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 1.56% |
| AMZN170825C00975000 | 2017-08-22 3:59PM EDT | 975.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 1.56% |
| AMZN170825C00977500 | 2017-08-22 3:59PM EDT | 977.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 3.13% |
| AMZN170825C00980000 | 2017-08-22 3:59PM EDT | 980.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,932 | 0 | 3.13% |
| AMZN170825C00982500 | 2017-08-22 3:59PM EDT | 982.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 3.13% |
| AMZN170825C00985000 | 2017-08-22 3:59PM EDT | 985.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 6.25% |
| AMZN170825C00987500 | 2017-08-22 3:57PM EDT | 987.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| AMZN170825C00990000 | 2017-08-22 3:59PM EDT | 990.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 6.25% |
| AMZN170825C00992500 | 2017-08-22 3:50PM EDT | 992.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| AMZN170825C00995000 | 2017-08-22 3:41PM EDT | 995.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| AMZN170825C00997500 | 2017-08-22 3:57PM EDT | 997.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| AMZN170825C01000000 | 2017-08-22 3:59PM EDT | 1,000.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 6.25% |
| AMZN170825C01002500 | 2017-08-22 3:56PM EDT | 1,002.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| AMZN170825C01005000 | 2017-08-22 3:56PM EDT | 1,005.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| AMZN170825C01007500 | 2017-08-22 10:49AM EDT | 1,007.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN170825C01010000 | 2017-08-22 3:42PM EDT | 1,010.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| AMZN170825C01012500 | 2017-08-21 3:55PM EDT | 1,012.50 | 0.13 | 0.00 | 0.13 | 0.00 | - | 24 | 104 | 23.93% |
| AMZN170825C01015000 | 2017-08-22 10:39AM EDT | 1,015.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN170825C01017500 | 2017-08-22 11:06AM EDT | 1,017.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN170825C01020000 | 2017-08-22 3:57PM EDT | 1,020.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AMZN170825C01022500 | 2017-08-22 3:03PM EDT | 1,022.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AMZN170825C01025000 | 2017-08-22 12:03PM EDT | 1,025.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AMZN170825C01027500 | 2017-08-21 3:57PM EDT | 1,027.50 | 0.09 | 0.00 | 0.13 | 0.00 | - | 12 | 88 | 30.32% |
| AMZN170825C01030000 | 2017-08-22 3:36PM EDT | 1,030.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN170825C01032500 | 2017-08-22 3:58PM EDT | 1,032.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AMZN170825C01035000 | 2017-08-22 11:07AM EDT | 1,035.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN170825C01037500 | 2017-08-21 1:05PM EDT | 1,037.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 31 | 34.77% |
| AMZN170825C01040000 | 2017-08-22 11:37AM EDT | 1,040.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMZN170825C01042500 | 2017-08-22 3:58PM EDT | 1,042.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN170825C01045000 | 2017-08-22 1:31PM EDT | 1,045.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMZN170825C01047500 | 2017-08-18 10:34AM EDT | 1,047.50 | 0.10 | 0.00 | 0.27 | -4.10 | -97.62% | 1 | 20 | 42.58% |
| AMZN170825C01050000 | 2017-08-22 2:31PM EDT | 1,050.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| AMZN170825C01052500 | 2017-08-21 10:45AM EDT | 1,052.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 12 | 47 | 40.43% |
| AMZN170825C01055000 | 2017-08-21 9:44AM EDT | 1,055.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 1 | 27 | 41.41% |
| AMZN170825C01057500 | 2017-08-21 12:38PM EDT | 1,057.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 21 | 55 | 42.38% |
| AMZN170825C01060000 | 2017-08-18 12:21PM EDT | 1,060.00 | 0.13 | 0.01 | 0.31 | +0.07 | +116.67% | 6 | 170 | 48.83% |
| AMZN170825C01062500 | 2017-08-11 9:52AM EDT | 1,062.50 | 0.54 | 0.13 | 0.81 | +0.06 | +12.50% | 2 | 4 | 53.22% |
| AMZN170825C01065000 | 2017-08-17 9:54AM EDT | 1,065.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 1 | 29 | 51.66% |
| AMZN170825C01067500 | 2017-08-18 10:14AM EDT | 1,067.50 | 0.09 | 0.00 | 0.35 | -0.40 | -81.63% | 3 | 14 | 52.93% |
| AMZN170825C01070000 | 2017-08-22 10:24AM EDT | 1,070.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN170825C01072500 | 2017-08-10 10:14AM EDT | 1,072.50 | 0.30 | 0.00 | 0.59 | 0.00 | - | 3 | 6 | 53.66% |
| AMZN170825C01075000 | 2017-08-21 10:16AM EDT | 1,075.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 40 | 77 | 49.02% |
| AMZN170825C01077500 | 2017-08-18 3:12PM EDT | 1,077.50 | 0.05 | 0.00 | 0.05 | -2.35 | -97.92% | 70 | 10 | 44.92% |
| AMZN170825C01080000 | 2017-08-21 11:01AM EDT | 1,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 255 | 45.70% |
| AMZN170825C01082500 | 2017-08-10 3:04PM EDT | 1,082.50 | 0.28 | 0.00 | 0.54 | 0.00 | - | 1 | 7 | 57.03% |
| AMZN170825C01085000 | 2017-08-21 10:30AM EDT | 1,085.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 3 | 34 | 52.73% |
| AMZN170825C01087500 | 2017-08-18 11:51PM EDT | 1,087.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 0 | 48.24% |
| AMZN170825C01090000 | 2017-08-21 10:30AM EDT | 1,090.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 3 | 121 | 50.49% |
| AMZN170825C01095000 | 2017-08-18 11:51PM EDT | 1,095.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 58.30% |
| AMZN170825C01100000 | 2017-08-21 3:05PM EDT | 1,100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 318 | 496 | 50.00% |
| AMZN170825C01110000 | 2017-08-17 9:54AM EDT | 1,110.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 1 | 48 | 63.77% |
| AMZN170825C01120000 | 2017-08-17 2:44PM EDT | 1,120.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 125 | 62.31% |
| AMZN170825C01130000 | 2017-08-14 3:35PM EDT | 1,130.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 1 | 29 | 70.70% |
| AMZN170825C01140000 | 2017-08-14 3:35PM EDT | 1,140.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 32 | 73.34% |
| AMZN170825C01150000 | 2017-08-21 10:19AM EDT | 1,150.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 100 | 276 | 70.12% |
| AMZN170825C01160000 | 2017-07-31 1:14PM EDT | 1,160.00 | 0.42 | 0.40 | 0.72 | -0.58 | -58.00% | 25 | 19 | 94.82% |
| AMZN170825C01170000 | 2017-08-16 11:18AM EDT | 1,170.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 40 | 72 | 83.69% |
| AMZN170825C01180000 | 2017-08-11 9:30AM EDT | 1,180.00 | 0.10 | 0.00 | 0.35 | -0.25 | -71.43% | 1 | 4 | 88.18% |
| AMZN170825C01190000 | 2017-07-28 11:50PM EDT | 1,190.00 | 3.21 | 0.54 | 0.86 | 0.00 | - | 25 | 26 | 109.38% |
| AMZN170825C01200000 | 2017-08-11 3:48PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 20 | 39 | 78.13% |
| AMZN170825C01210000 | 2017-08-09 9:43AM EDT | 1,210.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 9 | 98.73% |
| AMZN170825C01220000 | 2017-08-14 9:44AM EDT | 1,220.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 99.22% |
| AMZN170825C01240000 | 2017-07-28 11:50PM EDT | 1,240.00 | 1.80 | 0.26 | 0.58 | 0.00 | - | 3 | 4 | 118.85% |
| AMZN170825C01250000 | 2017-07-31 12:56PM EDT | 1,250.00 | 0.12 | 0.00 | 0.20 | -0.96 | -88.89% | 30 | 12 | 103.91% |
| AMZN170825C01260000 | 2017-07-28 11:50PM EDT | 1,260.00 | 0.82 | 0.19 | 0.51 | 0.00 | - | 3 | 3 | 122.56% |
| AMZN170825C01270000 | 2017-07-31 3:59PM EDT | 1,270.00 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 3 | 245 | 106.45% |
| AMZN170825C01280000 | 2017-07-28 11:50PM EDT | 1,280.00 | 0.84 | 0.13 | 0.45 | 0.00 | - | 26 | 26 | 125.88% |
| AMZN170825C01290000 | 2017-07-28 11:50PM EDT | 1,290.00 | 0.88 | 0.11 | 0.43 | 0.00 | - | 54 | 54 | 127.93% |
| AMZN170825C01300000 | 2017-08-10 10:12AM EDT | 1,300.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 279 | 108.20% |
| AMZN170825C01310000 | 2017-07-28 11:50PM EDT | 1,310.00 | 0.91 | 0.07 | 0.38 | 0.00 | - | 18 | 0 | 131.06% |
| AMZN170825C01320000 | 2017-08-01 3:33PM EDT | 1,320.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 109.38% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170825P00760000 | 2017-08-18 1:53PM EDT | 760.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 20 | 28 | 88.28% |
| AMZN170825P00770000 | 2017-07-14 11:52PM EDT | 770.00 | 0.55 | 0.27 | 0.80 | 0.00 | - | 9 | 9 | 117.48% |
| AMZN170825P00780000 | 2017-08-21 12:11PM EDT | 780.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 30 | 73.44% |
| AMZN170825P00790000 | 2017-08-22 1:33PM EDT | 790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMZN170825P00800000 | 2017-08-22 9:43AM EDT | 800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN170825P00820000 | 2017-08-21 11:25AM EDT | 820.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 5 | 11 | 66.99% |
| AMZN170825P00825000 | 2017-08-23 3:55AM EDT | 825.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| AMZN170825P00830000 | 2017-08-17 12:11PM EDT | 830.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 74.56% |
| AMZN170825P00840000 | 2017-08-21 10:45AM EDT | 840.00 | 0.13 | 0.02 | 0.05 | 0.00 | - | 36 | 83 | 55.47% |
| AMZN170825P00845000 | 2017-08-23 3:55AM EDT | 845.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN170825P00850000 | 2017-08-22 3:47PM EDT | 850.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| AMZN170825P00855000 | 2017-08-22 11:58AM EDT | 855.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN170825P00857500 | 2017-08-23 3:55AM EDT | 857.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN170825P00860000 | 2017-08-22 9:34AM EDT | 860.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN170825P00862500 | 2017-08-22 2:12PM EDT | 862.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN170825P00865000 | 2017-08-21 3:17PM EDT | 865.00 | 0.22 | 0.02 | 0.13 | 0.00 | - | 2 | 4 | 51.95% |
| AMZN170825P00867500 | 2017-08-23 3:55AM EDT | 867.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN170825P00870000 | 2017-08-21 3:54PM EDT | 870.00 | 0.16 | 0.05 | 0.14 | 0.00 | - | 13 | 93 | 50.00% |
| AMZN170825P00872500 | 2017-08-21 10:20AM EDT | 872.50 | 0.51 | 0.05 | 0.14 | 0.00 | - | 13 | 15 | 48.83% |
| AMZN170825P00875000 | 2017-08-22 1:50PM EDT | 875.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| AMZN170825P00877500 | 2017-08-22 2:26PM EDT | 877.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMZN170825P00880000 | 2017-08-22 3:58PM EDT | 880.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| AMZN170825P00882500 | 2017-08-21 2:41PM EDT | 882.50 | 0.38 | 0.08 | 0.16 | 0.00 | - | 84 | 175 | 44.82% |
| AMZN170825P00885000 | 2017-08-22 2:40PM EDT | 885.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| AMZN170825P00887500 | 2017-08-22 10:31AM EDT | 887.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN170825P00890000 | 2017-08-22 3:46PM EDT | 890.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMZN170825P00892500 | 2017-08-22 12:46PM EDT | 892.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN170825P00897500 | 2017-08-22 2:17PM EDT | 897.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| AMZN170825P00900000 | 2017-08-22 3:03PM EDT | 900.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| AMZN170825P00902500 | 2017-08-22 11:14AM EDT | 902.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AMZN170825P00905000 | 2017-08-22 3:34PM EDT | 905.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AMZN170825P00907500 | 2017-08-22 9:34AM EDT | 907.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN170825P00910000 | 2017-08-22 3:47PM EDT | 910.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| AMZN170825P00912500 | 2017-08-22 1:01PM EDT | 912.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AMZN170825P00920000 | 2017-08-22 3:54PM EDT | 920.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| AMZN170825P00922500 | 2017-08-22 3:47PM EDT | 922.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| AMZN170825P00925000 | 2017-08-22 3:59PM EDT | 925.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 12.50% |
| AMZN170825P00927500 | 2017-08-22 3:52PM EDT | 927.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| AMZN170825P00930000 | 2017-08-22 3:57PM EDT | 930.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 12.50% |
| AMZN170825P00932500 | 2017-08-22 3:58PM EDT | 932.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| AMZN170825P00937500 | 2017-08-22 3:42PM EDT | 937.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 6.25% |
| AMZN170825P00940000 | 2017-08-22 3:59PM EDT | 940.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,344 | 0 | 6.25% |
| AMZN170825P00942500 | 2017-08-22 3:59PM EDT | 942.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 6.25% |
| AMZN170825P00945000 | 2017-08-22 3:58PM EDT | 945.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,615 | 0 | 6.25% |
| AMZN170825P00947500 | 2017-08-22 3:59PM EDT | 947.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 6.25% |
| AMZN170825P00950000 | 2017-08-22 3:59PM EDT | 950.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3,226 | 0 | 3.13% |
| AMZN170825P00952500 | 2017-08-22 3:59PM EDT | 952.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,582 | 0 | 3.13% |
| AMZN170825P00955000 | 2017-08-22 3:59PM EDT | 955.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1,743 | 0 | 3.13% |
| AMZN170825P00957500 | 2017-08-22 3:59PM EDT | 957.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 3.13% |
| AMZN170825P00960000 | 2017-08-22 3:59PM EDT | 960.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,990 | 0 | 1.56% |
| AMZN170825P00962500 | 2017-08-22 3:59PM EDT | 962.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 1.56% |
| AMZN170825P00965000 | 2017-08-22 3:59PM EDT | 965.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,345 | 0 | 0.78% |
| AMZN170825P00967500 | 2017-08-22 3:59PM EDT | 967.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| AMZN170825P00970000 | 2017-08-22 3:59PM EDT | 970.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 0.00% |
| AMZN170825P00972500 | 2017-08-22 3:17PM EDT | 972.50 | 9.46 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| AMZN170825P00975000 | 2017-08-22 3:54PM EDT | 975.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| AMZN170825P00977500 | 2017-08-22 2:31PM EDT | 977.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN170825P00980000 | 2017-08-22 3:54PM EDT | 980.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| AMZN170825P00982500 | 2017-08-22 1:52PM EDT | 982.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN170825P00985000 | 2017-08-22 3:51PM EDT | 985.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AMZN170825P00987500 | 2017-08-22 2:35PM EDT | 987.50 | 21.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN170825P00990000 | 2017-08-22 3:23PM EDT | 990.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMZN170825P00992500 | 2017-08-22 3:23PM EDT | 992.50 | 27.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN170825P00995000 | 2017-08-22 12:32PM EDT | 995.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN170825P00997500 | 2017-08-22 11:37AM EDT | 997.50 | 32.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170825P01000000 | 2017-08-22 3:59PM EDT | 1,000.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN170825P01002500 | 2017-08-21 2:36PM EDT | 1,002.50 | 51.86 | 35.30 | 36.20 | 0.00 | - | 1 | 21 | 25.73% |
| AMZN170825P01005000 | 2017-08-22 3:27PM EDT | 1,005.00 | 40.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN170825P01007500 | 2017-08-22 2:08PM EDT | 1,007.50 | 42.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN170825P01010000 | 2017-08-22 2:31PM EDT | 1,010.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN170825P01012500 | 2017-08-22 9:30AM EDT | 1,012.50 | 55.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170825P01015000 | 2017-08-22 3:35PM EDT | 1,015.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN170825P01017500 | 2017-08-21 10:56AM EDT | 1,017.50 | 68.62 | 50.35 | 51.20 | 0.00 | - | 4 | 10 | 33.74% |
| AMZN170825P01020000 | 2017-08-22 3:51PM EDT | 1,020.00 | 52.93 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMZN170825P01022500 | 2017-08-21 10:00AM EDT | 1,022.50 | 67.03 | 55.35 | 56.20 | 0.00 | - | 1 | 14 | 36.30% |
| AMZN170825P01025000 | 2017-08-22 12:02PM EDT | 1,025.00 | 57.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170825P01027500 | 2017-08-17 1:33PM EDT | 1,027.50 | 61.27 | 68.55 | 69.40 | 0.00 | - | 12 | 16 | 81.01% |
| AMZN170825P01030000 | 2017-08-22 2:25PM EDT | 1,030.00 | 63.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN170825P01032500 | 2017-08-21 9:48AM EDT | 1,032.50 | 73.57 | 65.30 | 66.20 | 0.00 | - | 1 | 6 | 41.31% |
| AMZN170825P01035000 | 2017-08-15 11:16AM EDT | 1,035.00 | 51.94 | 76.05 | 76.90 | 0.00 | - | 3 | 10 | 86.61% |
| AMZN170825P01037500 | 2017-08-17 3:21PM EDT | 1,037.50 | 74.60 | 78.55 | 79.40 | 0.00 | - | 2 | 8 | 88.43% |
| AMZN170825P01040000 | 2017-08-22 2:54PM EDT | 1,040.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170825P01042500 | 2017-08-21 11:35AM EDT | 1,042.50 | 90.98 | 75.30 | 76.20 | 0.00 | - | 1 | 0 | 46.14% |
| AMZN170825P01045000 | 2017-08-22 9:54AM EDT | 1,045.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170825P01047500 | 2017-08-21 3:50PM EDT | 1,047.50 | 94.70 | 80.30 | 81.20 | 0.00 | - | 2 | 8 | 48.54% |
| AMZN170825P01050000 | 2017-08-18 3:18PM EDT | 1,050.00 | 90.45 | 91.05 | 91.90 | +6.35 | +7.55% | 1 | 74 | 97.33% |
| AMZN170825P01052500 | 2017-07-28 11:52PM EDT | 1,052.50 | 58.00 | 41.80 | 45.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170825P01055000 | 2017-08-18 3:07PM EDT | 1,055.00 | 94.10 | 96.05 | 96.90 | +10.33 | +12.33% | 1 | 8 | 100.79% |
| AMZN170825P01057500 | 2017-08-18 11:52PM EDT | 1,057.50 | 72.90 | 98.55 | 99.40 | -3.40 | -4.46% | 3 | 1 | 102.50% |
| AMZN170825P01060000 | 2017-08-18 11:43AM EDT | 1,060.00 | 97.35 | 101.00 | 101.90 | +21.65 | +28.60% | 3 | 6 | 104.08% |
| AMZN170825P01065000 | 2017-07-31 9:37AM EDT | 1,065.00 | 58.00 | 77.65 | 81.65 | +16.50 | +39.76% | 1 | 2 | 0.00% |
| AMZN170825P01070000 | 2017-08-18 2:48PM EDT | 1,070.00 | 109.14 | 111.00 | 111.90 | +10.17 | +10.28% | 1 | 15 | 110.73% |
| AMZN170825P01072500 | 2017-08-21 10:01AM EDT | 1,072.50 | 117.15 | 105.30 | 106.20 | 0.00 | - | 2 | 2 | 59.96% |
| AMZN170825P01075000 | 2017-07-31 11:53AM EDT | 1,075.00 | 78.85 | 87.00 | 91.20 | +10.55 | +15.45% | 1 | 4 | 0.00% |
| AMZN170825P01077500 | 2017-08-18 11:52PM EDT | 1,077.50 | 93.65 | 118.50 | 119.40 | 0.00 | - | 2 | 0 | 115.59% |
| AMZN170825P01080000 | 2017-08-21 10:01AM EDT | 1,080.00 | 124.65 | 112.80 | 113.70 | 0.00 | - | 2 | 9 | 51.86% |
| AMZN170825P01082500 | 2017-07-28 11:52PM EDT | 1,082.50 | 76.00 | 65.80 | 69.55 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN170825P01085000 | 2017-08-11 5:02PM EDT | 1,085.00 | 117.25 | 114.50 | 118.90 | 0.00 | - | 1 | 1 | 68.70% |
| AMZN170825P01090000 | 2017-07-28 11:52PM EDT | 1,090.00 | 70.68 | 72.30 | 76.10 | 0.00 | - | 4 | 1 | 0.00% |
| AMZN170825P01100000 | 2017-08-10 10:54AM EDT | 1,100.00 | 132.15 | 129.50 | 133.90 | 0.00 | - | 1 | 7 | 75.32% |
| AMZN170825P01110000 | 2017-08-11 5:02PM EDT | 1,110.00 | 142.98 | 139.50 | 143.90 | 0.00 | - | 2 | 2 | 79.64% |
| AMZN170825P01140000 | 2017-07-28 11:52PM EDT | 1,140.00 | 73.50 | 118.95 | 123.05 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN170825P01150000 | 2017-08-21 11:27AM EDT | 1,150.00 | 201.85 | 181.35 | 184.50 | 0.00 | - | 2 | 8 | 105.62% |
| AMZN170825P01200000 | 2017-08-14 11:24AM EDT | 1,200.00 | 217.42 | 239.00 | 243.00 | 0.00 | - | 5 | 7 | 181.88% |
| AMZN170825P01310000 | 2017-07-28 11:52PM EDT | 1,310.00 | 256.65 | 288.25 | 292.30 | 0.00 | - | 3 | 3 | 0.00% |
