CallsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170630C00620000 | 2017-06-29 3:15AM EDT | 620.00 | 361.60 | 368.30 | 370.80 | 0.00 | - | 1 | 1 | 267.77% |
| 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 | 0.00% |
| AMZN170630C00760000 | 2017-06-27 3:31PM EDT | 760.00 | 218.78 | 228.60 | 231.20 | 0.00 | - | 2 | 2 | 175.68% |
| AMZN170630C00762500 | 2017-06-12 4:43PM EDT | 762.50 | 186.05 | 201.50 | 206.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170630C00800000 | 2017-06-28 1:01PM EDT | 800.00 | 187.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170630C00815000 | 2017-06-21 3:41PM EDT | 815.00 | 183.55 | 184.75 | 189.00 | 0.00 | - | 2 | 3 | 243.77% |
| AMZN170630C00830000 | 2017-06-16 11:47PM EDT | 830.00 | 158.60 | 156.00 | 160.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN170630C00832500 | 2017-06-02 11:57PM EDT | 832.50 | 131.75 | 172.60 | 176.45 | 0.00 | - | 1 | 1 | 255.80% |
| AMZN170630C00840000 | 2017-06-23 11:56PM EDT | 840.00 | 163.22 | 161.75 | 165.90 | 0.00 | - | 2 | 0 | 228.54% |
| AMZN170630C00845000 | 2017-06-16 10:19AM EDT | 845.00 | 151.47 | 141.05 | 145.40 | 18.62 | 14.02% | 1 | 1 | 81.05% |
| AMZN170630C00855000 | 2017-06-26 1:18PM EDT | 855.00 | 142.77 | 137.75 | 139.95 | -5.80 | -3.90% | 3 | 5 | 141.60% |
| AMZN170630C00860000 | 2017-06-07 2:03PM EDT | 860.00 | 149.50 | 117.00 | 121.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170630C00862500 | 2017-06-02 11:57PM EDT | 862.50 | 135.13 | 142.80 | 147.10 | 0.00 | - | 10 | 10 | 222.94% |
| AMZN170630C00865000 | 2017-06-02 11:57PM EDT | 865.00 | 132.65 | 140.35 | 144.70 | 0.00 | - | 10 | 10 | 220.39% |
| AMZN170630C00870000 | 2017-06-23 12:18PM EDT | 870.00 | 131.79 | 132.00 | 135.45 | 1.79 | 1.38% | 3 | 4 | 194.43% |
| AMZN170630C00875000 | 2017-06-09 2:50PM EDT | 875.00 | 85.35 | 102.50 | 106.50 | -14.58 | -14.59% | 1 | 1 | 0.00% |
| AMZN170630C00880000 | 2017-06-28 1:47PM EDT | 880.00 | 107.88 | 0.00 | 0.00 | 0.00 | - | 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 | 2017-06-28 11:32AM EDT | 890.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | 25 | 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 | 155.01% |
| AMZN170630C00900000 | 2017-06-26 2:16PM EDT | 900.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170630C00905000 | 2017-06-26 2:01PM EDT | 905.00 | 92.53 | 87.85 | 90.10 | 5.20 | 5.95% | 8 | 11 | 98.88% |
| AMZN170630C00907500 | 2017-06-16 9:53AM EDT | 907.50 | 87.20 | 81.25 | 82.65 | 30.10 | 52.71% | 1 | 2 | 0.00% |
| AMZN170630C00910000 | 2017-06-27 9:47AM EDT | 910.00 | 85.55 | 78.85 | 80.95 | 0.00 | - | 2 | 12 | 63.18% |
| AMZN170630C00912500 | 2017-06-16 10:19AM EDT | 912.50 | 85.24 | 75.00 | 79.25 | 28.64 | 50.60% | 1 | 10 | 72.60% |
| AMZN170630C00915000 | 2017-06-22 3:54PM EDT | 915.00 | 87.14 | 85.15 | 89.30 | -0.15 | -0.17% | 2 | 10 | 136.45% |
| AMZN170630C00917500 | 2017-06-22 5:51PM EDT | 917.50 | 89.10 | 82.50 | 86.65 | 0.00 | - | 1 | 1 | 132.92% |
| AMZN170630C00920000 | 2017-06-13 10:07AM EDT | 920.00 | 60.48 | 67.85 | 72.00 | 0.00 | - | 30 | 50 | 69.42% |
| AMZN170630C00925000 | 2017-06-28 9:47AM EDT | 925.00 | 52.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170630C00927500 | 2017-06-16 10:22AM EDT | 927.50 | 70.50 | 62.40 | 63.70 | 14.50 | 25.89% | 2 | 2 | 54.79% |
| AMZN170630C00930000 | 2017-06-28 3:54PM EDT | 930.00 | 60.57 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN170630C00932500 | 2017-06-13 12:41PM EDT | 932.50 | 51.01 | 56.70 | 60.35 | 0.00 | - | 4 | 4 | 66.39% |
| AMZN170630C00935000 | 2017-06-27 10:17AM EDT | 935.00 | 60.21 | 53.85 | 56.50 | 0.00 | - | 2 | 31 | 52.72% |
| AMZN170630C00937500 | 2017-06-12 4:43PM EDT | 937.50 | 46.40 | 37.45 | 40.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170630C00940000 | 2017-06-28 10:30AM EDT | 940.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN170630C00942500 | 2017-06-28 10:26AM EDT | 942.50 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN170630C00945000 | 2017-06-28 11:35AM EDT | 945.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN170630C00947500 | 2017-06-28 3:44PM EDT | 947.50 | 41.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN170630C00950000 | 2017-06-28 3:54PM EDT | 950.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMZN170630C00952500 | 2017-06-28 10:02AM EDT | 952.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN170630C00955000 | 2017-06-28 2:10PM EDT | 955.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN170630C00957500 | 2017-06-28 10:13AM EDT | 957.50 | 20.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN170630C00960000 | 2017-06-28 3:59PM EDT | 960.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| AMZN170630C00962500 | 2017-06-28 11:27AM EDT | 962.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN170630C00965000 | 2017-06-28 3:59PM EDT | 965.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| AMZN170630C00967500 | 2017-06-28 11:55AM EDT | 967.50 | 17.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN170630C00970000 | 2017-06-28 3:59PM EDT | 970.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| AMZN170630C00972500 | 2017-06-28 3:58PM EDT | 972.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| AMZN170630C00975000 | 2017-06-28 3:59PM EDT | 975.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1,371 | 0 | 0.00% |
| AMZN170630C00977500 | 2017-06-28 3:59PM EDT | 977.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| AMZN170630C00980000 | 2017-06-28 3:59PM EDT | 980.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2,842 | 0 | 0.00% |
| AMZN170630C00982500 | 2017-06-28 3:58PM EDT | 982.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 0.00% |
| AMZN170630C00985000 | 2017-06-28 3:59PM EDT | 985.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1,983 | 0 | 0.00% |
| AMZN170630C00987500 | 2017-06-28 3:57PM EDT | 987.50 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
| AMZN170630C00990000 | 2017-06-28 3:59PM EDT | 990.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3,706 | 0 | 0.00% |
| AMZN170630C00992500 | 2017-06-28 3:59PM EDT | 992.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 0.78% |
| AMZN170630C00995000 | 2017-06-28 3:59PM EDT | 995.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3,186 | 0 | 1.56% |
| AMZN170630C00997500 | 2017-06-28 3:59PM EDT | 997.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,558 | 0 | 3.13% |
| AMZN170630C01000000 | 2017-06-28 3:59PM EDT | 1,000.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5,203 | 0 | 3.13% |
| AMZN170630C01002500 | 2017-06-28 3:59PM EDT | 1,002.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 3.13% |
| AMZN170630C01005000 | 2017-06-28 3:59PM EDT | 1,005.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,786 | 0 | 6.25% |
| AMZN170630C01007500 | 2017-06-28 3:57PM EDT | 1,007.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 6.25% |
| AMZN170630C01010000 | 2017-06-28 3:59PM EDT | 1,010.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,026 | 0 | 6.25% |
| AMZN170630C01012500 | 2017-06-28 3:55PM EDT | 1,012.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 6.25% |
| AMZN170630C01015000 | 2017-06-28 3:58PM EDT | 1,015.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 6.25% |
| AMZN170630C01017500 | 2017-06-28 3:53PM EDT | 1,017.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 6.25% |
| AMZN170630C01020000 | 2017-06-28 3:57PM EDT | 1,020.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 6.25% |
| AMZN170630C01022500 | 2017-06-28 3:52PM EDT | 1,022.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AMZN170630C01025000 | 2017-06-28 3:56PM EDT | 1,025.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| AMZN170630C01027500 | 2017-06-28 3:56PM EDT | 1,027.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMZN170630C01030000 | 2017-06-28 3:51PM EDT | 1,030.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 12.50% |
| AMZN170630C01032500 | 2017-06-28 3:43PM EDT | 1,032.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN170630C01035000 | 2017-06-28 2:01PM EDT | 1,035.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| AMZN170630C01037500 | 2017-06-28 3:54PM EDT | 1,037.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AMZN170630C01040000 | 2017-06-28 3:14PM EDT | 1,040.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| AMZN170630C01042500 | 2017-06-28 3:36PM EDT | 1,042.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AMZN170630C01045000 | 2017-06-28 11:55AM EDT | 1,045.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AMZN170630C01047500 | 2017-06-28 1:04PM EDT | 1,047.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN170630C01050000 | 2017-06-28 3:50PM EDT | 1,050.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| AMZN170630C01052500 | 2017-06-27 11:33AM EDT | 1,052.50 | 0.09 | 0.00 | 0.19 | 0.00 | - | 4 | 73 | 39.11% |
| AMZN170630C01055000 | 2017-06-28 3:50PM EDT | 1,055.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN170630C01057500 | 2017-06-27 3:34PM EDT | 1,057.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 74 | 188 | 40.33% |
| AMZN170630C01060000 | 2017-06-28 3:55PM EDT | 1,060.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| AMZN170630C01062500 | 2017-06-27 3:45PM EDT | 1,062.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 56 | 169 | 42.77% |
| AMZN170630C01065000 | 2017-06-26 10:46AM EDT | 1,065.00 | 0.10 | 0.00 | 0.20 | -0.13 | -56.52% | 20 | 111 | 45.80% |
| AMZN170630C01067500 | 2017-06-26 3:59PM EDT | 1,067.50 | 0.06 | 0.05 | 0.09 | -1.06 | -94.64% | 12 | 22 | 42.38% |
| AMZN170630C01070000 | 2017-06-28 12:56PM EDT | 1,070.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AMZN170630C01072500 | 2017-06-26 10:20AM EDT | 1,072.50 | 0.06 | 0.00 | 0.15 | -0.13 | -68.42% | 41 | 31 | 47.66% |
| AMZN170630C01075000 | 2017-06-28 1:22PM EDT | 1,075.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN170630C01077500 | 2017-06-28 3:55PM EDT | 1,077.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN170630C01080000 | 2017-06-28 11:58AM EDT | 1,080.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 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 | 53.71% |
| AMZN170630C01085000 | 2017-06-23 11:22AM EDT | 1,085.00 | 0.10 | 0.01 | 0.23 | -0.02 | -16.67% | 1 | 6 | 52.15% |
| AMZN170630C01087500 | 2017-06-22 5:51PM EDT | 1,087.50 | 0.39 | 0.06 | 0.26 | 0.00 | - | 5 | 5 | 55.18% |
| AMZN170630C01090000 | 2017-06-27 3:20PM EDT | 1,090.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 50 | 103 | 50.98% |
| AMZN170630C01095000 | 2017-06-26 5:27PM EDT | 1,095.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 15 | 0 | 54.39% |
| AMZN170630C01100000 | 2017-06-28 3:33PM EDT | 1,100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AMZN170630C01105000 | 2017-06-27 3:20PM EDT | 1,105.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 53 | 186 | 57.42% |
| AMZN170630C01110000 | 2017-06-23 3:40PM EDT | 1,110.00 | 0.06 | 0.06 | 0.17 | -0.22 | -78.57% | 10 | 61 | 62.99% |
| AMZN170630C01120000 | 2017-06-27 3:30PM EDT | 1,120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 123 | 797 | 54.69% |
| AMZN170630C01130000 | 2017-06-23 3:59PM EDT | 1,130.00 | 0.04 | 0.00 | 0.05 | -0.20 | -83.33% | 20 | 92 | 61.33% |
| AMZN170630C01140000 | 2017-06-09 11:49PM EDT | 1,140.00 | 0.32 | 0.02 | 2.04 | 0.00 | - | 61 | 48 | 103.03% |
| AMZN170630C01150000 | 2017-06-20 12:41PM EDT | 1,150.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 304 | 68.75% |
| AMZN170630C01160000 | 2017-06-19 1:45PM EDT | 1,160.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 5 | 77 | 76.95% |
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 | 228.13% |
| AMZN170630P00700000 | 2017-06-12 4:44PM EDT | 700.00 | 0.25 | 0.00 | 0.23 | 0.00 | - | 4 | 0 | 173.83% |
| AMZN170630P00717500 | 2017-06-09 9:38AM EDT | 717.50 | 0.06 | 0.00 | 3.05 | -0.21 | -77.78% | 1 | 8 | 227.88% |
| AMZN170630P00727500 | 2017-06-16 11:48PM EDT | 727.50 | 0.06 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 158.20% |
| AMZN170630P00750000 | 2017-06-12 4:44PM EDT | 750.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 10 | 0 | 148.63% |
| AMZN170630P00755000 | 2017-06-02 11:58PM EDT | 755.00 | 0.63 | 0.00 | 0.16 | 0.00 | - | 4 | 4 | 133.98% |
| AMZN170630P00760000 | 2017-06-02 11:58PM EDT | 760.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 130.86% |
| AMZN170630P00770000 | 2017-06-21 9:34AM EDT | 770.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 122.27% |
| AMZN170630P00782500 | 2017-06-12 10:37AM EDT | 782.50 | 0.60 | 0.17 | 0.52 | 0.16 | 36.36% | 1 | 10 | 139.16% |
| AMZN170630P00785000 | 2017-06-12 10:00AM EDT | 785.00 | 0.66 | 0.20 | 0.54 | 0.46 | 230.00% | 90 | 1 | 138.77% |
| AMZN170630P00790000 | 2017-06-02 11:58PM EDT | 790.00 | 0.77 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 116.02% |
| AMZN170630P00800000 | 2017-06-28 10:21AM EDT | 800.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN170630P00802500 | 2017-06-02 11:58PM EDT | 802.50 | 0.10 | 0.03 | 0.22 | 0.00 | - | 3 | 3 | 111.33% |
| AMZN170630P00807500 | 2017-06-02 11:58PM EDT | 807.50 | 1.27 | 0.00 | 0.24 | 0.00 | - | 7 | 7 | 107.81% |
| AMZN170630P00810000 | 2017-06-19 11:33AM EDT | 810.00 | 0.10 | 0.00 | 0.17 | -0.50 | -83.33% | 12 | 18 | 102.54% |
| AMZN170630P00812500 | 2017-06-09 11:50PM EDT | 812.50 | 0.57 | 0.21 | 2.32 | 0.00 | - | 2 | 0 | 145.75% |
| AMZN170630P00815000 | 2017-06-16 12:11PM EDT | 815.00 | 0.15 | 0.00 | 0.46 | -0.25 | -62.50% | 1 | 33 | 111.72% |
| AMZN170630P00817500 | 2017-06-02 11:58PM EDT | 817.50 | 0.34 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 104.20% |
| AMZN170630P00820000 | 2017-06-21 10:09AM EDT | 820.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 3 | 5 | 94.14% |
| AMZN170630P00822500 | 2017-06-02 11:58PM EDT | 822.50 | 0.94 | 0.03 | 0.27 | 0.00 | - | 2 | 2 | 101.56% |
| AMZN170630P00825000 | 2017-06-28 9:44AM EDT | 825.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN170630P00827500 | 2017-06-14 3:54PM EDT | 827.50 | 0.47 | 0.05 | 0.48 | 0.00 | - | 1 | 4 | 105.86% |
| AMZN170630P00830000 | 2017-06-15 11:00AM EDT | 830.00 | 0.94 | 0.07 | 0.51 | 0.00 | - | 10 | 25 | 105.47% |
| AMZN170630P00832500 | 2017-06-26 12:14PM EDT | 832.50 | 0.01 | 0.00 | 0.03 | -1.13 | -99.12% | 2 | 7 | 76.56% |
| AMZN170630P00835000 | 2017-06-27 3:46PM EDT | 835.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 98 | 192 | 78.52% |
| AMZN170630P00837500 | 2017-06-15 9:53AM EDT | 837.50 | 0.80 | 0.11 | 0.56 | 0.00 | - | 1 | 11 | 102.73% |
| AMZN170630P00840000 | 2017-06-28 9:51AM EDT | 840.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN170630P00842500 | 2017-06-02 11:58PM EDT | 842.50 | 0.56 | 0.15 | 0.37 | 0.00 | - | 4 | 5 | 96.19% |
| AMZN170630P00845000 | 2017-06-20 3:12PM EDT | 845.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 60 | 24 | 82.23% |
| AMZN170630P00847500 | 2017-06-20 9:30AM EDT | 847.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 80.27% |
| AMZN170630P00850000 | 2017-06-28 3:46PM EDT | 850.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN170630P00852500 | 2017-06-23 9:47AM EDT | 852.50 | 0.06 | 0.00 | 0.14 | -1.17 | -95.12% | 1 | 7 | 76.95% |
| AMZN170630P00855000 | 2017-06-19 11:33AM EDT | 855.00 | 0.27 | 0.12 | 0.29 | -0.03 | -10.00% | 12 | 45 | 85.74% |
| AMZN170630P00860000 | 2017-06-28 9:37AM EDT | 860.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| AMZN170630P00862500 | 2017-06-16 2:52PM EDT | 862.50 | 0.32 | 0.33 | 0.72 | -0.45 | -58.44% | 1 | 10 | 92.87% |
| AMZN170630P00865000 | 2017-06-19 1:42PM EDT | 865.00 | 0.24 | 0.12 | 0.39 | -0.26 | -52.00% | 6 | 52 | 82.13% |
| AMZN170630P00867500 | 2017-06-28 9:36AM EDT | 867.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN170630P00870000 | 2017-06-28 3:46PM EDT | 870.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| AMZN170630P00872500 | 2017-06-27 1:07PM EDT | 872.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 4 | 16 | 65.63% |
| AMZN170630P00875000 | 2017-06-21 3:52PM EDT | 875.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 3 | 56 | 67.19% |
| AMZN170630P00877500 | 2017-06-21 9:40AM EDT | 877.50 | 0.21 | 0.02 | 0.20 | 0.00 | - | 30 | 21 | 66.89% |
| AMZN170630P00880000 | 2017-06-28 3:47PM EDT | 880.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| AMZN170630P00882500 | 2017-06-28 10:55AM EDT | 882.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN170630P00885000 | 2017-06-28 10:07AM EDT | 885.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN170630P00887500 | 2017-06-22 3:21PM EDT | 887.50 | 0.11 | 0.06 | 0.20 | -0.35 | -76.09% | 2 | 151 | 62.50% |
| AMZN170630P00890000 | 2017-06-28 3:25PM EDT | 890.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| AMZN170630P00892500 | 2017-06-26 9:56AM EDT | 892.50 | 0.09 | 0.00 | 0.20 | -0.08 | -47.06% | 6 | 81 | 57.81% |
| AMZN170630P00895000 | 2017-06-27 1:16PM EDT | 895.00 | 0.15 | 0.02 | 0.17 | 0.00 | - | 1 | 122 | 56.06% |
| AMZN170630P00897500 | 2017-06-22 1:41PM EDT | 897.50 | 0.19 | 0.10 | 0.25 | -0.37 | -66.07% | 1 | 67 | 59.08% |
| AMZN170630P00900000 | 2017-06-28 3:17PM EDT | 900.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMZN170630P00902500 | 2017-06-21 2:42PM EDT | 902.50 | 0.29 | 0.12 | 0.23 | 0.00 | - | 5 | 41 | 56.15% |
| AMZN170630P00905000 | 2017-06-28 3:26PM EDT | 905.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AMZN170630P00907500 | 2017-06-28 10:07AM EDT | 907.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN170630P00910000 | 2017-06-28 3:49PM EDT | 910.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| AMZN170630P00912500 | 2017-06-28 9:55AM EDT | 912.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN170630P00915000 | 2017-06-27 3:48PM EDT | 915.00 | 0.39 | 0.00 | 0.23 | 0.00 | - | 57 | 326 | 50.83% |
| AMZN170630P00917500 | 2017-06-28 3:33PM EDT | 917.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| AMZN170630P00920000 | 2017-06-28 3:44PM EDT | 920.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| AMZN170630P00922500 | 2017-06-28 10:55AM EDT | 922.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN170630P00925000 | 2017-06-28 2:22PM EDT | 925.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| AMZN170630P00927500 | 2017-06-28 12:21PM EDT | 927.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMZN170630P00930000 | 2017-06-28 3:59PM EDT | 930.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 12.50% |
| AMZN170630P00932500 | 2017-06-28 3:53PM EDT | 932.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| AMZN170630P00935000 | 2017-06-28 3:37PM EDT | 935.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| AMZN170630P00937500 | 2017-06-28 12:49PM EDT | 937.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMZN170630P00940000 | 2017-06-28 2:17PM EDT | 940.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 12.50% |
| AMZN170630P00942500 | 2017-06-28 2:15PM EDT | 942.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| AMZN170630P00945000 | 2017-06-28 3:50PM EDT | 945.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| AMZN170630P00947500 | 2017-06-28 3:55PM EDT | 947.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMZN170630P00950000 | 2017-06-28 3:59PM EDT | 950.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,858 | 0 | 12.50% |
| AMZN170630P00952500 | 2017-06-28 3:56PM EDT | 952.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| AMZN170630P00955000 | 2017-06-28 3:58PM EDT | 955.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 12.50% |
| AMZN170630P00957500 | 2017-06-28 3:47PM EDT | 957.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 12.50% |
| AMZN170630P00960000 | 2017-06-28 3:58PM EDT | 960.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,418 | 0 | 12.50% |
| AMZN170630P00962500 | 2017-06-28 3:55PM EDT | 962.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,407 | 0 | 6.25% |
| AMZN170630P00965000 | 2017-06-28 3:59PM EDT | 965.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,765 | 0 | 6.25% |
| AMZN170630P00967500 | 2017-06-28 3:59PM EDT | 967.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,769 | 0 | 6.25% |
| AMZN170630P00970000 | 2017-06-28 3:59PM EDT | 970.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4,592 | 0 | 6.25% |
| AMZN170630P00972500 | 2017-06-28 3:59PM EDT | 972.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 6.25% |
| AMZN170630P00975000 | 2017-06-28 3:59PM EDT | 975.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3,930 | 0 | 6.25% |
| AMZN170630P00977500 | 2017-06-28 3:58PM EDT | 977.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,812 | 0 | 3.13% |
| AMZN170630P00980000 | 2017-06-28 3:59PM EDT | 980.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2,615 | 0 | 3.13% |
| AMZN170630P00982500 | 2017-06-28 3:59PM EDT | 982.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,575 | 0 | 3.13% |
| AMZN170630P00985000 | 2017-06-28 3:59PM EDT | 985.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2,275 | 0 | 1.56% |
| AMZN170630P00987500 | 2017-06-28 3:59PM EDT | 987.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.78% |
| AMZN170630P00990000 | 2017-06-28 3:59PM EDT | 990.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2,092 | 0 | 0.20% |
| AMZN170630P00992500 | 2017-06-28 3:57PM EDT | 992.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| AMZN170630P00995000 | 2017-06-28 3:57PM EDT | 995.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| AMZN170630P00997500 | 2017-06-28 3:56PM EDT | 997.50 | 9.84 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AMZN170630P01000000 | 2017-06-28 3:59PM EDT | 1,000.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
| AMZN170630P01002500 | 2017-06-28 2:26PM EDT | 1,002.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN170630P01005000 | 2017-06-28 2:16PM EDT | 1,005.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AMZN170630P01007500 | 2017-06-28 10:33AM EDT | 1,007.50 | 28.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN170630P01010000 | 2017-06-28 3:04PM EDT | 1,010.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMZN170630P01012500 | 2017-06-28 12:37PM EDT | 1,012.50 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170630P01015000 | 2017-06-28 3:04PM EDT | 1,015.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN170630P01017500 | 2017-06-28 9:54AM EDT | 1,017.50 | 46.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170630P01020000 | 2017-06-28 1:49PM EDT | 1,020.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN170630P01022500 | 2017-06-27 12:53PM EDT | 1,022.50 | 37.09 | 31.45 | 32.75 | 0.00 | - | 5 | 10 | 28.28% |
| AMZN170630P01025000 | 2017-06-28 2:29PM EDT | 1,025.00 | 38.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN170630P01027500 | 2017-06-28 2:04PM EDT | 1,027.50 | 40.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN170630P01030000 | 2017-06-28 12:45PM EDT | 1,030.00 | 44.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN170630P01032500 | 2017-06-28 10:05AM EDT | 1,032.50 | 57.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN170630P01035000 | 2017-06-28 9:44AM EDT | 1,035.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170630P01037500 | 2017-06-29 3:16AM EDT | 1,037.50 | 62.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170630P01040000 | 2017-06-28 9:50AM EDT | 1,040.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170630P01042500 | 2017-06-27 12:19PM EDT | 1,042.50 | 52.35 | 51.50 | 52.75 | 0.00 | - | 4 | 50 | 41.07% |
| AMZN170630P01045000 | 2017-06-27 2:14PM EDT | 1,045.00 | 68.55 | 53.10 | 55.25 | 0.00 | - | 4 | 13 | 42.60% |
| 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 | 58.85 | 60.25 | 0.00 | - | 11 | 4 | 45.61% |
| 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 | 2017-06-28 9:50AM EDT | 1,057.50 | 81.55 | 0.00 | 0.00 | 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 | 140.98% |
| AMZN170630P01070000 | 2017-06-28 3:05PM EDT | 1,070.00 | 81.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN170630P01072500 | 2017-06-29 3:16AM EDT | 1,072.50 | 84.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 149.50% |
| AMZN170630P01087500 | 2017-06-16 11:48PM EDT | 1,087.50 | 94.55 | 99.50 | 101.15 | 0.00 | - | 4 | 0 | 95.37% |
| 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 | 2017-06-29 3:16AM EDT | 1,092.50 | 102.90 | 100.90 | 102.95 | 0.00 | - | 2 | 1 | 73.19% |
| 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 | 226.07% |
| AMZN170630P01120000 | 2017-06-09 11:50PM EDT | 1,120.00 | 159.70 | 141.00 | 145.50 | 0.00 | - | 1 | 0 | 180.51% |
| AMZN170630P01152500 | 2017-06-29 3:16AM EDT | 1,152.50 | 169.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN170630P01160000 | 2017-06-27 1:45PM EDT | 1,160.00 | 182.85 | 168.75 | 170.45 | 0.00 | - | 1 | 1 | 108.20% |
