CallsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170818C00720000 | 2017-06-20 11:46AM EDT | 720.00 | 282.35 | 281.70 | 285.85 | 0.00 | - | 1 | 11 | 442.21% |
| AMZN170818C00730000 | 2017-07-21 11:57PM EDT | 730.00 | 278.45 | 294.25 | 298.40 | 0.00 | - | 1 | 1 | 555.79% |
| AMZN170818C00740000 | 2017-08-16 9:42AM EDT | 740.00 | 236.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN170818C00750000 | 2017-08-07 1:13PM EDT | 750.00 | 240.42 | 240.60 | 244.50 | -31.26 | -11.51% | 3 | 3 | 327.99% |
| AMZN170818C00760000 | 2017-08-15 3:05PM EDT | 760.00 | 225.04 | 215.80 | 219.80 | 0.00 | - | 2 | 11 | 187.33% |
| AMZN170818C00770000 | 2017-08-04 3:07PM EDT | 770.00 | 217.00 | 217.50 | 218.50 | -15.70 | -6.75% | 1 | 27 | 270.54% |
| AMZN170818C00775000 | 2017-07-26 3:30PM EDT | 775.00 | 278.50 | 243.65 | 247.80 | 0.00 | - | 2 | 2 | 456.81% |
| AMZN170818C00780000 | 2017-08-07 3:07PM EDT | 780.00 | 211.50 | 211.50 | 213.55 | -3.02 | -1.41% | 7 | 14 | 292.26% |
| AMZN170818C00785000 | 2017-08-14 11:51AM EDT | 785.00 | 197.95 | 190.85 | 194.85 | 0.00 | - | 1 | 1 | 167.82% |
| AMZN170818C00790000 | 2017-08-07 11:30AM EDT | 790.00 | 205.50 | 201.50 | 203.55 | +8.50 | +4.31% | 1 | 2 | 280.55% |
| AMZN170818C00800000 | 2017-08-16 9:43AM EDT | 800.00 | 177.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN170818C00810000 | 2017-07-28 10:24AM EDT | 810.00 | 202.64 | 208.70 | 212.80 | -38.79 | -16.07% | 1 | 26 | 404.66% |
| AMZN170818C00820000 | 2017-07-26 2:56PM EDT | 820.00 | 231.00 | 198.75 | 202.95 | 0.00 | - | 2 | 3 | 390.34% |
| AMZN170818C00825000 | 2017-08-03 4:21PM EDT | 825.00 | 163.81 | 160.70 | 164.40 | 0.00 | - | 2 | 0 | 208.08% |
| AMZN170818C00830000 | 2017-08-01 3:13PM EDT | 830.00 | 165.78 | 155.75 | 159.65 | 0.00 | - | 20 | 50 | 203.82% |
| AMZN170818C00835000 | 2017-06-23 9:33AM EDT | 835.00 | 173.30 | 171.90 | 174.80 | +23.99 | +16.07% | 1 | 1 | 310.61% |
| AMZN170818C00840000 | 2017-08-16 2:58PM EDT | 840.00 | 138.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818C00845000 | 2017-07-07 10:46AM EDT | 845.00 | 132.76 | 136.10 | 140.35 | -6.54 | -4.69% | 6 | 2 | 155.42% |
| AMZN170818C00850000 | 2017-08-09 10:47AM EDT | 850.00 | 135.27 | 116.70 | 121.00 | 0.00 | - | 1 | 58 | 0.00% |
| AMZN170818C00855000 | 2017-08-08 11:45AM EDT | 855.00 | 139.62 | 111.45 | 115.85 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN170818C00860000 | 2017-08-11 10:55AM EDT | 860.00 | 106.65 | 106.65 | 111.00 | -79.66 | -42.76% | 4 | 20 | 0.00% |
| AMZN170818C00865000 | 2017-08-16 11:20AM EDT | 865.00 | 116.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN170818C00870000 | 2017-08-14 9:38AM EDT | 870.00 | 111.80 | 105.90 | 109.85 | 0.00 | - | 1 | 30 | 100.24% |
| AMZN170818C00875000 | 2017-08-14 12:14PM EDT | 875.00 | 107.30 | 100.90 | 104.80 | 0.00 | - | 3 | 30 | 95.70% |
| AMZN170818C00877500 | 2017-08-14 10:13AM EDT | 877.50 | 102.00 | 98.40 | 102.30 | 0.00 | - | 1 | 4 | 93.73% |
| AMZN170818C00880000 | 2017-08-16 3:43PM EDT | 880.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN170818C00885000 | 2017-08-16 11:51AM EDT | 885.00 | 98.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818C00887500 | 2017-08-11 5:00PM EDT | 887.50 | 102.80 | 79.20 | 83.60 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170818C00890000 | 2017-08-16 11:28AM EDT | 890.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170818C00895000 | 2017-08-11 9:46AM EDT | 895.00 | 59.93 | 71.65 | 76.00 | -8.71 | -12.69% | 2 | 6 | 0.00% |
| AMZN170818C00900000 | 2017-08-16 3:57PM EDT | 900.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMZN170818C00905000 | 2017-08-16 3:57PM EDT | 905.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN170818C00910000 | 2017-08-16 3:53PM EDT | 910.00 | 68.18 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMZN170818C00915000 | 2017-08-16 3:38PM EDT | 915.00 | 62.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818C00920000 | 2017-08-16 3:38PM EDT | 920.00 | 57.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN170818C00925000 | 2017-08-16 12:19PM EDT | 925.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170818C00927500 | 2017-08-04 11:51PM EDT | 927.50 | 60.85 | 59.45 | 63.45 | 0.00 | - | 5 | 0 | 104.62% |
| AMZN170818C00930000 | 2017-08-16 2:20PM EDT | 930.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN170818C00932500 | 2017-08-14 10:27AM EDT | 932.50 | 51.80 | 43.95 | 46.90 | 0.00 | - | 1 | 1 | 46.36% |
| AMZN170818C00935000 | 2017-08-16 2:30PM EDT | 935.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN170818C00940000 | 2017-08-16 12:18PM EDT | 940.00 | 44.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN170818C00942500 | 2017-08-16 11:19AM EDT | 942.50 | 38.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN170818C00945000 | 2017-08-16 3:59PM EDT | 945.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN170818C00947500 | 2017-08-16 10:54AM EDT | 947.50 | 32.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818C00950000 | 2017-08-16 2:39PM EDT | 950.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| AMZN170818C00952500 | 2017-08-16 1:17PM EDT | 952.50 | 27.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170818C00955000 | 2017-08-16 3:27PM EDT | 955.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN170818C00957500 | 2017-08-16 2:07PM EDT | 957.50 | 23.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN170818C00960000 | 2017-08-16 3:59PM EDT | 960.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AMZN170818C00962500 | 2017-08-16 3:50PM EDT | 962.50 | 16.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN170818C00965000 | 2017-08-16 3:59PM EDT | 965.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AMZN170818C00967500 | 2017-08-16 3:33PM EDT | 967.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN170818C00970000 | 2017-08-16 3:59PM EDT | 970.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| AMZN170818C00972500 | 2017-08-16 3:50PM EDT | 972.50 | 8.94 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| AMZN170818C00975000 | 2017-08-16 3:59PM EDT | 975.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1,278 | 0 | 0.00% |
| AMZN170818C00977500 | 2017-08-16 3:59PM EDT | 977.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,332 | 0 | 0.00% |
| AMZN170818C00980000 | 2017-08-16 3:59PM EDT | 980.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4,296 | 0 | 0.78% |
| AMZN170818C00982500 | 2017-08-16 3:59PM EDT | 982.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 1.56% |
| AMZN170818C00985000 | 2017-08-16 3:59PM EDT | 985.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3,394 | 0 | 3.13% |
| AMZN170818C00987500 | 2017-08-16 3:59PM EDT | 987.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1,478 | 0 | 3.13% |
| AMZN170818C00990000 | 2017-08-16 3:59PM EDT | 990.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,958 | 0 | 3.13% |
| AMZN170818C00992500 | 2017-08-16 3:57PM EDT | 992.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,265 | 0 | 3.13% |
| AMZN170818C00995000 | 2017-08-16 3:53PM EDT | 995.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,031 | 0 | 6.25% |
| AMZN170818C00997500 | 2017-08-16 3:58PM EDT | 997.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 6.25% |
| AMZN170818C01000000 | 2017-08-16 3:59PM EDT | 1,000.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,813 | 0 | 6.25% |
| AMZN170818C01002500 | 2017-08-16 3:56PM EDT | 1,002.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 6.25% |
| AMZN170818C01005000 | 2017-08-16 3:53PM EDT | 1,005.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 6.25% |
| AMZN170818C01007500 | 2017-08-16 3:59PM EDT | 1,007.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| AMZN170818C01010000 | 2017-08-16 3:56PM EDT | 1,010.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 12.50% |
| AMZN170818C01012500 | 2017-08-16 3:07PM EDT | 1,012.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| AMZN170818C01015000 | 2017-08-16 3:55PM EDT | 1,015.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| AMZN170818C01017500 | 2017-08-16 3:20PM EDT | 1,017.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMZN170818C01020000 | 2017-08-16 3:54PM EDT | 1,020.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| AMZN170818C01022500 | 2017-08-16 3:37PM EDT | 1,022.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AMZN170818C01025000 | 2017-08-16 3:56PM EDT | 1,025.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| AMZN170818C01027500 | 2017-08-16 1:37PM EDT | 1,027.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMZN170818C01030000 | 2017-08-16 3:58PM EDT | 1,030.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| AMZN170818C01032500 | 2017-08-16 10:19AM EDT | 1,032.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN170818C01035000 | 2017-08-16 3:42PM EDT | 1,035.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| AMZN170818C01037500 | 2017-08-16 11:44AM EDT | 1,037.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN170818C01040000 | 2017-08-16 3:18PM EDT | 1,040.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| AMZN170818C01042500 | 2017-08-15 3:48PM EDT | 1,042.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 27 | 133 | 39.36% |
| AMZN170818C01045000 | 2017-08-16 11:14AM EDT | 1,045.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| AMZN170818C01047500 | 2017-08-16 2:07PM EDT | 1,047.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN170818C01050000 | 2017-08-16 3:55PM EDT | 1,050.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 25.00% |
| AMZN170818C01052500 | 2017-08-16 1:22PM EDT | 1,052.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN170818C01055000 | 2017-08-16 9:43AM EDT | 1,055.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN170818C01057500 | 2017-08-10 10:19AM EDT | 1,057.50 | 0.31 | 0.02 | 0.65 | 0.00 | - | 18 | 36 | 52.64% |
| AMZN170818C01060000 | 2017-08-16 3:41PM EDT | 1,060.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AMZN170818C01062500 | 2017-08-16 3:28PM EDT | 1,062.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN170818C01065000 | 2017-08-16 3:39PM EDT | 1,065.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN170818C01067500 | 2017-08-04 11:51PM EDT | 1,067.50 | 0.68 | 0.46 | 0.77 | 0.00 | - | 4 | 0 | 63.97% |
| AMZN170818C01070000 | 2017-08-16 2:33PM EDT | 1,070.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN170818C01072500 | 2017-08-11 5:15PM EDT | 1,072.50 | 0.40 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 55.37% |
| AMZN170818C01075000 | 2017-08-16 12:45PM EDT | 1,075.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN170818C01077500 | 2017-08-10 9:30AM EDT | 1,077.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 57.52% |
| AMZN170818C01080000 | 2017-08-16 3:12PM EDT | 1,080.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN170818C01082500 | 2017-08-04 11:51PM EDT | 1,082.50 | 0.54 | 0.34 | 0.57 | 0.00 | - | 10 | 0 | 68.75% |
| AMZN170818C01090000 | 2017-08-16 3:12PM EDT | 1,090.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN170818C01092500 | 2017-08-11 5:00PM EDT | 1,092.50 | 0.23 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 67.58% |
| AMZN170818C01095000 | 2017-08-11 5:00PM EDT | 1,095.00 | 0.30 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 65.04% |
| AMZN170818C01097500 | 2017-08-11 5:00PM EDT | 1,097.50 | 0.30 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 64.75% |
| AMZN170818C01100000 | 2017-08-16 3:16PM EDT | 1,100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AMZN170818C01110000 | 2017-08-16 10:29AM EDT | 1,110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN170818C01120000 | 2017-08-15 3:33PM EDT | 1,120.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 12 | 590 | 54.69% |
| AMZN170818C01125000 | 2017-08-15 3:40PM EDT | 1,125.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 23 | 133 | 70.31% |
| AMZN170818C01130000 | 2017-08-16 1:19PM EDT | 1,130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN170818C01140000 | 2017-08-14 3:53PM EDT | 1,140.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 674 | 70.31% |
| AMZN170818C01150000 | 2017-08-15 11:42AM EDT | 1,150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 798 | 70.31% |
| AMZN170818C01160000 | 2017-08-10 3:10PM EDT | 1,160.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 1 | 513 | 92.38% |
| AMZN170818C01170000 | 2017-08-15 10:17AM EDT | 1,170.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 242 | 86.72% |
| AMZN170818C01180000 | 2017-08-10 12:23PM EDT | 1,180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 170 | 93.36% |
| AMZN170818C01190000 | 2017-08-15 10:23AM EDT | 1,190.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 324 | 97.66% |
| AMZN170818C01200000 | 2017-08-15 3:20PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 975 | 81.25% |
| AMZN170818C01210000 | 2017-07-31 1:19PM EDT | 1,210.00 | 0.15 | 0.00 | 0.45 | -0.23 | -60.53% | 1 | 148 | 117.58% |
| AMZN170818C01220000 | 2017-08-10 1:38PM EDT | 1,220.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 4 | 243 | 109.96% |
| AMZN170818C01230000 | 2017-08-01 1:38PM EDT | 1,230.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 197 | 112.89% |
| AMZN170818C01240000 | 2017-08-10 12:31PM EDT | 1,240.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 83 | 117.19% |
| AMZN170818C01250000 | 2017-08-15 3:26PM EDT | 1,250.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 130 | 277 | 111.72% |
| AMZN170818C01260000 | 2017-08-07 3:56PM EDT | 1,260.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 10 | 300 | 110.94% |
| AMZN170818C01270000 | 2017-08-15 3:57PM EDT | 1,270.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 45 | 498 | 118.36% |
| AMZN170818C01280000 | 2017-07-27 3:12PM EDT | 1,280.00 | 0.88 | 0.06 | 0.37 | 0.00 | - | 26 | 184 | 143.46% |
| AMZN170818C01290000 | 2017-07-28 11:50PM EDT | 1,290.00 | 0.91 | 0.04 | 0.35 | 0.00 | - | 52 | 52 | 145.51% |
| AMZN170818C01300000 | 2017-08-11 2:24PM EDT | 1,300.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 90 | 815 | 117.97% |
| AMZN170818C01310000 | 2017-07-28 11:50PM EDT | 1,310.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 1 | 444 | 149.41% |
| AMZN170818C01320000 | 2017-08-03 3:33PM EDT | 1,320.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 1 | 10 | 128.91% |
| AMZN170818C01340000 | 2017-07-27 12:05PM EDT | 1,340.00 | 0.50 | 0.00 | 0.28 | 0.00 | - | 41 | 86 | 157.42% |
| AMZN170818C01350000 | 2017-07-28 11:50PM EDT | 1,350.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 155.47% |
| AMZN170818C01360000 | 2017-07-31 9:30AM EDT | 1,360.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 20 | 55 | 142.97% |
| AMZN170818C01380000 | 2017-07-31 9:30AM EDT | 1,380.00 | 0.05 | 0.00 | 0.04 | -0.15 | -75.00% | 20 | 133 | 143.75% |
| AMZN170818C01400000 | 2017-08-11 12:02PM EDT | 1,400.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 1,165 | 145.31% |
PutsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170818P00720000 | 2017-08-15 11:58AM EDT | 720.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 389 | 125.00% |
| AMZN170818P00725000 | 2017-07-24 3:08PM EDT | 725.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 201 | 153.52% |
| AMZN170818P00730000 | 2017-08-11 3:51PM EDT | 730.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 52 | 126.56% |
| AMZN170818P00735000 | 2017-07-10 11:29AM EDT | 735.00 | 0.40 | 0.00 | 0.53 | 0.00 | - | 3 | 4 | 160.16% |
| AMZN170818P00740000 | 2017-08-07 3:52PM EDT | 740.00 | 0.03 | 0.02 | 0.15 | -0.02 | -40.00% | 18 | 243 | 138.28% |
| AMZN170818P00745000 | 2017-07-26 12:58PM EDT | 745.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 4 | 31 | 141.99% |
| AMZN170818P00750000 | 2017-08-07 3:58PM EDT | 750.00 | 0.03 | 0.00 | 0.58 | -0.07 | -70.00% | 12 | 98 | 151.76% |
| AMZN170818P00760000 | 2017-08-14 2:33PM EDT | 760.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 5 | 208 | 117.19% |
| AMZN170818P00765000 | 2017-07-07 3:47PM EDT | 765.00 | 0.91 | 0.70 | 1.12 | -0.59 | -39.33% | 11 | 26 | 166.31% |
| AMZN170818P00770000 | 2017-08-11 2:45PM EDT | 770.00 | 0.10 | 0.00 | 0.22 | -0.04 | -28.57% | 1 | 206 | 123.44% |
| AMZN170818P00775000 | 2017-08-15 3:28PM EDT | 775.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 177 | 107.81% |
| AMZN170818P00780000 | 2017-08-16 3:01PM EDT | 780.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN170818P00785000 | 2017-07-10 11:30AM EDT | 785.00 | 0.92 | 0.27 | 0.80 | 0.00 | - | 1 | 20 | 139.45% |
| AMZN170818P00790000 | 2017-08-16 10:47AM EDT | 790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN170818P00795000 | 2017-08-11 3:59PM EDT | 795.00 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 20 | 42 | 95.31% |
| AMZN170818P00800000 | 2017-08-16 3:01PM EDT | 800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN170818P00805000 | 2017-08-16 9:54AM EDT | 805.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AMZN170818P00810000 | 2017-08-14 10:23AM EDT | 810.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 6 | 244 | 92.58% |
| AMZN170818P00815000 | 2017-08-16 10:00AM EDT | 815.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN170818P00820000 | 2017-08-14 1:34PM EDT | 820.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 331 | 80.86% |
| AMZN170818P00825000 | 2017-08-15 10:18AM EDT | 825.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 6 | 160 | 85.16% |
| AMZN170818P00830000 | 2017-08-14 11:02AM EDT | 830.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 170 | 79.30% |
| AMZN170818P00835000 | 2017-08-03 9:33AM EDT | 835.00 | 0.25 | 0.17 | 0.30 | -0.15 | -37.50% | 1 | 50 | 93.36% |
| AMZN170818P00840000 | 2017-08-14 1:09PM EDT | 840.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 27 | 323 | 73.83% |
| AMZN170818P00845000 | 2017-08-10 12:41PM EDT | 845.00 | 0.33 | 0.01 | 0.44 | 0.00 | - | 2 | 189 | 86.62% |
| AMZN170818P00850000 | 2017-08-16 3:28PM EDT | 850.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| AMZN170818P00855000 | 2017-08-11 12:20PM EDT | 855.00 | 0.33 | 0.00 | 0.63 | -0.09 | -21.43% | 40 | 471 | 84.28% |
| AMZN170818P00857500 | 2017-08-14 9:33AM EDT | 857.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 69.14% |
| AMZN170818P00860000 | 2017-08-16 12:22PM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AMZN170818P00865000 | 2017-08-16 2:13PM EDT | 865.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN170818P00867500 | 2017-08-14 10:41AM EDT | 867.50 | 0.19 | 0.00 | 0.12 | 0.00 | - | 11 | 12 | 62.11% |
| AMZN170818P00870000 | 2017-08-16 9:32AM EDT | 870.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN170818P00872500 | 2017-08-11 5:02PM EDT | 872.50 | 0.33 | 0.13 | 0.44 | -0.48 | -59.26% | 11 | 9 | 72.17% |
| AMZN170818P00875000 | 2017-08-16 2:13PM EDT | 875.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMZN170818P00877500 | 2017-08-11 5:02PM EDT | 877.50 | 0.65 | 0.11 | 0.82 | 0.00 | - | 34 | 34 | 74.37% |
| AMZN170818P00880000 | 2017-08-16 2:08PM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| AMZN170818P00882500 | 2017-08-11 5:02PM EDT | 882.50 | 0.46 | 0.15 | 0.85 | 0.00 | - | 25 | 1 | 71.90% |
| AMZN170818P00885000 | 2017-08-16 2:12PM EDT | 885.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN170818P00887500 | 2017-08-15 3:51PM EDT | 887.50 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 43 | 52.34% |
| AMZN170818P00890000 | 2017-08-16 2:08PM EDT | 890.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMZN170818P00892500 | 2017-08-16 11:33AM EDT | 892.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN170818P00895000 | 2017-08-16 3:59PM EDT | 895.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMZN170818P00897500 | 2017-08-14 10:30AM EDT | 897.50 | 0.16 | 0.00 | 0.18 | 0.00 | - | 27 | 86 | 52.93% |
| AMZN170818P00900000 | 2017-08-16 3:30PM EDT | 900.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| AMZN170818P00902500 | 2017-08-14 3:46PM EDT | 902.50 | 0.10 | 0.00 | 0.23 | 0.00 | - | 3 | 107 | 51.71% |
| AMZN170818P00905000 | 2017-08-16 2:42PM EDT | 905.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN170818P00907500 | 2017-08-16 2:36PM EDT | 907.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN170818P00910000 | 2017-08-16 3:51PM EDT | 910.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| AMZN170818P00912500 | 2017-08-16 12:26PM EDT | 912.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN170818P00915000 | 2017-08-16 2:36PM EDT | 915.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMZN170818P00917500 | 2017-08-15 3:45PM EDT | 917.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | 6 | 134 | 43.07% |
| AMZN170818P00920000 | 2017-08-16 3:38PM EDT | 920.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| AMZN170818P00922500 | 2017-08-16 2:21PM EDT | 922.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| AMZN170818P00925000 | 2017-08-16 2:36PM EDT | 925.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| AMZN170818P00927500 | 2017-08-16 10:38AM EDT | 927.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN170818P00930000 | 2017-08-16 2:58PM EDT | 930.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 12.50% |
| AMZN170818P00932500 | 2017-08-16 2:59PM EDT | 932.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AMZN170818P00935000 | 2017-08-16 3:50PM EDT | 935.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| AMZN170818P00937500 | 2017-08-16 2:24PM EDT | 937.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMZN170818P00940000 | 2017-08-16 3:58PM EDT | 940.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 12.50% |
| AMZN170818P00942500 | 2017-08-16 2:23PM EDT | 942.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMZN170818P00945000 | 2017-08-16 3:53PM EDT | 945.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| AMZN170818P00947500 | 2017-08-16 1:45PM EDT | 947.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AMZN170818P00950000 | 2017-08-16 3:59PM EDT | 950.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,180 | 0 | 6.25% |
| AMZN170818P00952500 | 2017-08-16 3:13PM EDT | 952.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 6.25% |
| AMZN170818P00955000 | 2017-08-16 3:59PM EDT | 955.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 6.25% |
| AMZN170818P00957500 | 2017-08-16 3:51PM EDT | 957.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| AMZN170818P00960000 | 2017-08-16 3:59PM EDT | 960.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,298 | 0 | 6.25% |
| AMZN170818P00962500 | 2017-08-16 3:55PM EDT | 962.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| AMZN170818P00965000 | 2017-08-16 3:59PM EDT | 965.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2,092 | 0 | 3.13% |
| AMZN170818P00967500 | 2017-08-16 3:59PM EDT | 967.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 3.13% |
| AMZN170818P00970000 | 2017-08-16 3:59PM EDT | 970.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3,490 | 0 | 3.13% |
| AMZN170818P00972500 | 2017-08-16 3:59PM EDT | 972.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1,278 | 0 | 1.56% |
| AMZN170818P00975000 | 2017-08-16 3:59PM EDT | 975.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3,649 | 0 | 1.56% |
| AMZN170818P00977500 | 2017-08-16 3:58PM EDT | 977.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,094 | 0 | 0.39% |
| AMZN170818P00980000 | 2017-08-16 3:59PM EDT | 980.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3,513 | 0 | 0.00% |
| AMZN170818P00982500 | 2017-08-16 3:41PM EDT | 982.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| AMZN170818P00985000 | 2017-08-16 3:59PM EDT | 985.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 0.00% |
| AMZN170818P00987500 | 2017-08-16 3:41PM EDT | 987.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| AMZN170818P00990000 | 2017-08-16 3:59PM EDT | 990.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 0.00% |
| AMZN170818P00992500 | 2017-08-16 3:57PM EDT | 992.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN170818P00995000 | 2017-08-16 3:48PM EDT | 995.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AMZN170818P00997500 | 2017-08-16 3:58PM EDT | 997.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN170818P01000000 | 2017-08-16 3:59PM EDT | 1,000.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| AMZN170818P01002500 | 2017-08-16 2:31PM EDT | 1,002.50 | 26.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN170818P01005000 | 2017-08-16 3:42PM EDT | 1,005.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN170818P01007500 | 2017-08-16 2:37PM EDT | 1,007.50 | 30.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN170818P01010000 | 2017-08-16 3:58PM EDT | 1,010.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMZN170818P01012500 | 2017-08-16 3:39PM EDT | 1,012.50 | 35.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN170818P01015000 | 2017-08-16 3:17PM EDT | 1,015.00 | 37.41 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN170818P01017500 | 2017-08-16 10:46AM EDT | 1,017.50 | 38.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN170818P01020000 | 2017-08-16 2:45PM EDT | 1,020.00 | 42.52 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN170818P01022500 | 2017-08-16 11:23AM EDT | 1,022.50 | 41.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN170818P01025000 | 2017-08-16 2:45PM EDT | 1,025.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN170818P01027500 | 2017-08-16 10:29AM EDT | 1,027.50 | 51.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN170818P01030000 | 2017-08-16 2:29PM EDT | 1,030.00 | 53.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN170818P01032500 | 2017-08-16 10:29AM EDT | 1,032.50 | 56.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN170818P01035000 | 2017-08-16 12:30PM EDT | 1,035.00 | 48.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN170818P01037500 | 2017-08-16 3:25PM EDT | 1,037.50 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170818P01040000 | 2017-08-16 3:25PM EDT | 1,040.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN170818P01042500 | 2017-08-16 11:34AM EDT | 1,042.50 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818P01045000 | 2017-08-16 3:55PM EDT | 1,045.00 | 67.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN170818P01047500 | 2017-08-15 3:57PM EDT | 1,047.50 | 64.91 | 69.15 | 70.00 | 0.00 | - | 8 | 18 | 53.47% |
| AMZN170818P01050000 | 2017-08-16 3:55PM EDT | 1,050.00 | 72.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN170818P01052500 | 2017-08-14 11:16AM EDT | 1,052.50 | 68.95 | 74.15 | 75.00 | 0.00 | - | 2 | 65 | 56.45% |
| AMZN170818P01055000 | 2017-08-16 2:54PM EDT | 1,055.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN170818P01057500 | 2017-08-14 11:16AM EDT | 1,057.50 | 73.95 | 79.15 | 80.00 | 0.00 | - | 2 | 2 | 50.49% |
| AMZN170818P01060000 | 2017-08-16 3:36PM EDT | 1,060.00 | 82.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818P01062500 | 2017-08-11 5:02PM EDT | 1,062.50 | 75.70 | 93.85 | 94.90 | 0.00 | - | 1 | 5 | 127.34% |
| AMZN170818P01065000 | 2017-08-16 3:36PM EDT | 1,065.00 | 87.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170818P01067500 | 2017-08-11 5:02PM EDT | 1,067.50 | 77.85 | 98.85 | 99.90 | 0.00 | - | 3 | 9 | 131.65% |
| AMZN170818P01070000 | 2017-08-16 3:50PM EDT | 1,070.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170818P01072500 | 2017-08-11 5:02PM EDT | 1,072.50 | 84.85 | 103.95 | 104.90 | 0.00 | - | 7 | 8 | 136.15% |
| AMZN170818P01075000 | 2017-08-10 3:50PM EDT | 1,075.00 | 119.05 | 105.85 | 107.95 | 0.00 | - | 52 | 20 | 138.11% |
| AMZN170818P01077500 | 2017-08-11 5:02PM EDT | 1,077.50 | 121.55 | 108.30 | 110.40 | 0.00 | - | 2 | 2 | 139.94% |
| AMZN170818P01080000 | 2017-08-16 2:20PM EDT | 1,080.00 | 102.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN170818P01087500 | 2017-08-04 11:52PM EDT | 1,087.50 | 102.15 | 99.75 | 100.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818P01090000 | 2017-08-15 2:48PM EDT | 1,090.00 | 105.15 | 111.65 | 112.50 | 0.00 | - | 100 | 50 | 66.70% |
| AMZN170818P01100000 | 2017-08-11 10:32AM EDT | 1,100.00 | 138.00 | 130.85 | 132.60 | -2.35 | -1.67% | 5 | 43 | 157.34% |
| AMZN170818P01110000 | 2017-08-15 12:17PM EDT | 1,110.00 | 125.56 | 131.70 | 132.30 | 0.00 | - | 3 | 3 | 72.85% |
| AMZN170818P01120000 | 2017-08-01 9:59AM EDT | 1,120.00 | 118.10 | 132.20 | 133.40 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN170818P01122500 | 2017-08-11 5:02PM EDT | 1,122.50 | 151.20 | 153.40 | 155.15 | 0.00 | - | 2 | 0 | 174.66% |
| AMZN170818P01125000 | 2017-08-11 5:02PM EDT | 1,125.00 | 153.65 | 155.85 | 157.55 | 0.00 | - | 2 | 0 | 176.07% |
| AMZN170818P01130000 | 2017-08-09 3:49PM EDT | 1,130.00 | 149.05 | 159.50 | 163.90 | 0.00 | - | 3 | 7 | 179.72% |
| AMZN170818P01140000 | 2017-07-27 1:40PM EDT | 1,140.00 | 102.00 | 118.85 | 122.75 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN170818P01150000 | 2017-07-27 2:36PM EDT | 1,150.00 | 107.50 | 128.40 | 132.65 | 0.00 | - | 15 | 8 | 0.00% |
| AMZN170818P01160000 | 2017-07-28 11:51PM EDT | 1,160.00 | 100.00 | 138.40 | 142.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170818P01170000 | 2017-07-28 11:51PM EDT | 1,170.00 | 121.75 | 148.35 | 152.50 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN170818P01180000 | 2017-08-07 9:42AM EDT | 1,180.00 | 191.55 | 219.75 | 222.55 | -3.10 | -1.59% | 1 | 0 | 266.58% |
| AMZN170818P01200000 | 2017-08-01 3:45PM EDT | 1,200.00 | 205.08 | 212.20 | 213.40 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170818P01220000 | 2017-08-04 3:50PM EDT | 1,220.00 | 234.65 | 232.05 | 233.00 | +51.00 | +27.77% | 2 | 0 | 0.00% |
| AMZN170818P01230000 | 2017-08-04 10:09AM EDT | 1,230.00 | 246.65 | 242.00 | 243.00 | +15.30 | +6.61% | 2 | 0 | 0.00% |
| AMZN170818P01240000 | 2017-07-31 11:42AM EDT | 1,240.00 | 242.39 | 250.35 | 254.55 | +24.39 | +11.19% | 30 | 16 | 0.00% |
| AMZN170818P01260000 | 2017-07-31 11:38AM EDT | 1,260.00 | 262.56 | 270.35 | 274.35 | +55.96 | +27.09% | 24 | 9 | 0.00% |
| AMZN170818P01300000 | 2017-08-14 11:18AM EDT | 1,300.00 | 316.35 | 320.45 | 324.20 | 0.00 | - | 14 | 9 | 166.89% |
| AMZN170818P01340000 | 2017-06-12 4:44PM EDT | 1,340.00 | 392.45 | 373.20 | 377.00 | 0.00 | - | 1 | 0 | 332.03% |
| AMZN170818P01360000 | 2017-07-27 1:26PM EDT | 1,360.00 | 316.85 | 338.20 | 342.25 | 0.00 | - | 13 | 11 | 0.00% |
| AMZN170818P01380000 | 2017-07-27 1:27PM EDT | 1,380.00 | 335.00 | 358.25 | 362.30 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN170818P01400000 | 2017-08-01 3:45PM EDT | 1,400.00 | 405.09 | 411.40 | 414.75 | 0.00 | - | 34 | 0 | 0.00% |
