CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170922C00780000 | 2017-09-21 11:59AM EDT | 780.00 | 190.45 | 187.25 | 188.10 | 0.00 | - | 2 | 1 | 117.38% |
| AMZN170922C00790000 | 2017-09-21 11:59AM EDT | 790.00 | 177.50 | 177.25 | 178.10 | 0.00 | - | 1 | 5 | 111.23% |
| AMZN170922C00800000 | 2017-09-20 2:24PM EDT | 800.00 | 171.85 | 167.25 | 167.95 | 0.00 | - | 4 | 61 | 79.69% |
| AMZN170922C00810000 | 2017-09-01 11:56PM EDT | 810.00 | 138.00 | 167.40 | 171.45 | 0.00 | - | 18 | 17 | 230.14% |
| AMZN170922C00840000 | 2017-09-11 1:08PM EDT | 840.00 | 139.73 | 144.65 | 148.35 | 0.00 | - | 3 | 3 | 236.25% |
| AMZN170922C00850000 | 2017-09-21 9:36AM EDT | 850.00 | 116.78 | 116.50 | 118.75 | -1.02 | -0.87% | 1 | 17 | 95.07% |
| AMZN170922C00852500 | 2017-09-19 11:25AM EDT | 852.50 | 120.70 | 114.20 | 116.20 | 0.00 | - | 1 | 0 | 92.24% |
| AMZN170922C00860000 | 2017-09-20 12:32PM EDT | 860.00 | 107.58 | 106.80 | 108.40 | 0.00 | - | 1 | 2 | 79.93% |
| AMZN170922C00870000 | 2017-09-20 10:59AM EDT | 870.00 | 96.45 | 96.65 | 98.70 | 0.00 | - | 2 | 3 | 79.74% |
| AMZN170922C00880000 | 2017-09-18 2:37PM EDT | 880.00 | 94.00 | 86.65 | 88.70 | 0.00 | - | 1 | 1 | 72.61% |
| AMZN170922C00890000 | 2017-09-07 9:33AM EDT | 890.00 | 87.00 | 76.50 | 77.95 | 0.00 | - | 10 | 37 | 37.50% |
| AMZN170922C00900000 | 2017-09-21 9:44AM EDT | 900.00 | 67.50 | 66.65 | 68.80 | -2.40 | -3.43% | 3 | 27 | 59.72% |
| AMZN170922C00910000 | 2017-09-14 10:24AM EDT | 910.00 | 81.03 | 74.55 | 78.80 | 0.00 | - | 51 | 8 | 149.49% |
| AMZN170922C00917500 | 2017-09-15 11:50PM EDT | 917.50 | 75.90 | 67.10 | 71.55 | 0.00 | - | 1 | 1 | 140.29% |
| AMZN170922C00920000 | 2017-09-20 9:53AM EDT | 920.00 | 54.69 | 46.50 | 48.80 | 0.00 | - | 2 | 40 | 44.87% |
| AMZN170922C00925000 | 2017-09-15 9:32AM EDT | 925.00 | 68.05 | 59.70 | 64.00 | +35.70 | +110.36% | 3 | 10 | 130.39% |
| AMZN170922C00927500 | 2017-09-08 11:50PM EDT | 927.50 | 43.20 | 39.25 | 43.00 | 0.00 | - | 10 | 10 | 52.66% |
| AMZN170922C00930000 | 2017-09-06 9:49AM EDT | 930.00 | 41.40 | 37.30 | 40.80 | 0.00 | - | 15 | 37 | 52.22% |
| AMZN170922C00932500 | 2017-09-21 9:55AM EDT | 932.50 | 32.00 | 34.10 | 36.35 | -20.28 | -38.79% | 1 | 1 | 35.82% |
| AMZN170922C00935000 | 2017-09-21 10:21AM EDT | 935.00 | 30.00 | 31.85 | 33.85 | -17.90 | -37.37% | 10 | 11 | 33.85% |
| AMZN170922C00937500 | 2017-09-12 3:44PM EDT | 937.50 | 45.54 | 47.50 | 51.70 | 0.00 | - | 20 | 13 | 114.17% |
| AMZN170922C00940000 | 2017-09-21 11:16AM EDT | 940.00 | 26.82 | 27.10 | 28.00 | -6.45 | -19.39% | 33 | 113 | 17.87% |
| AMZN170922C00942500 | 2017-09-20 2:21PM EDT | 942.50 | 22.80 | 24.10 | 26.45 | 0.00 | - | 22 | 23 | 28.63% |
| AMZN170922C00945000 | 2017-09-21 11:29AM EDT | 945.00 | 23.00 | 21.85 | 23.65 | -2.00 | -8.00% | 2 | 27 | 24.12% |
| AMZN170922C00947500 | 2017-09-15 9:41AM EDT | 947.50 | 40.32 | 37.90 | 42.00 | +8.04 | +24.91% | 1 | 90 | 101.06% |
| AMZN170922C00950000 | 2017-09-21 11:53AM EDT | 950.00 | 18.03 | 17.20 | 18.60 | -2.75 | -13.23% | 466 | 157 | 19.70% |
| AMZN170922C00952500 | 2017-09-21 11:29AM EDT | 952.50 | 15.65 | 14.65 | 16.40 | -0.05 | -0.32% | 5 | 24 | 19.73% |
| AMZN170922C00955000 | 2017-09-21 11:44AM EDT | 955.00 | 13.48 | 12.50 | 13.55 | -1.37 | -9.23% | 76 | 248 | 15.19% |
| AMZN170922C00957500 | 2017-09-21 11:44AM EDT | 957.50 | 11.28 | 10.45 | 11.40 | -2.37 | -17.36% | 74 | 39 | 15.16% |
| AMZN170922C00960000 | 2017-09-21 11:50AM EDT | 960.00 | 8.60 | 8.25 | 9.30 | -5.40 | -38.57% | 1,044 | 478 | 14.70% |
| AMZN170922C00962500 | 2017-09-21 11:59AM EDT | 962.50 | 6.90 | 6.80 | 7.30 | -5.10 | -42.50% | 284 | 130 | 14.05% |
| AMZN170922C00965000 | 2017-09-21 11:58AM EDT | 965.00 | 5.46 | 5.10 | 5.40 | -5.99 | -52.31% | 2,244 | 805 | 13.13% |
| AMZN170922C00967500 | 2017-09-21 11:58AM EDT | 967.50 | 3.87 | 3.80 | 4.00 | -4.66 | -54.63% | 1,111 | 665 | 13.21% |
| AMZN170922C00970000 | 2017-09-21 11:58AM EDT | 970.00 | 2.90 | 2.62 | 3.05 | -3.90 | -57.35% | 2,700 | 1,395 | 13.97% |
| AMZN170922C00972500 | 2017-09-21 11:54AM EDT | 972.50 | 2.15 | 1.85 | 2.06 | -3.35 | -60.91% | 1,013 | 768 | 13.70% |
| AMZN170922C00975000 | 2017-09-21 11:57AM EDT | 975.00 | 1.46 | 1.33 | 1.67 | -2.89 | -66.44% | 1,591 | 1,575 | 15.03% |
| AMZN170922C00977500 | 2017-09-21 11:55AM EDT | 977.50 | 1.00 | 0.94 | 1.10 | -2.00 | -66.67% | 784 | 597 | 14.92% |
| AMZN170922C00980000 | 2017-09-21 12:00PM EDT | 980.00 | 0.70 | 0.68 | 0.75 | -1.80 | -72.00% | 2,094 | 2,768 | 15.19% |
| AMZN170922C00982500 | 2017-09-21 11:48AM EDT | 982.50 | 0.60 | 0.47 | 0.59 | -1.37 | -69.54% | 414 | 836 | 16.14% |
| AMZN170922C00985000 | 2017-09-21 11:57AM EDT | 985.00 | 0.40 | 0.35 | 0.50 | -0.87 | -68.50% | 1,290 | 2,292 | 17.33% |
| AMZN170922C00987500 | 2017-09-21 11:46AM EDT | 987.50 | 0.40 | 0.28 | 0.39 | -0.60 | -60.00% | 262 | 945 | 18.09% |
| AMZN170922C00990000 | 2017-09-21 11:53AM EDT | 990.00 | 0.30 | 0.23 | 0.30 | -0.55 | -64.71% | 836 | 2,383 | 18.78% |
| AMZN170922C00992500 | 2017-09-21 11:56AM EDT | 992.50 | 0.26 | 0.16 | 0.29 | -0.37 | -58.73% | 194 | 1,330 | 20.29% |
| AMZN170922C00995000 | 2017-09-21 11:58AM EDT | 995.00 | 0.23 | 0.19 | 0.28 | -0.35 | -60.34% | 641 | 1,856 | 21.75% |
| AMZN170922C00997500 | 2017-09-21 11:25AM EDT | 997.50 | 0.25 | 0.14 | 0.22 | -0.23 | -47.92% | 78 | 853 | 22.32% |
| AMZN170922C01000000 | 2017-09-21 12:00PM EDT | 1,000.00 | 0.16 | 0.15 | 0.18 | -0.20 | -55.56% | 390 | 2,335 | 23.05% |
| AMZN170922C01002500 | 2017-09-21 11:15AM EDT | 1,002.50 | 0.22 | 0.10 | 0.26 | -0.21 | -48.84% | 30 | 528 | 26.07% |
| AMZN170922C01005000 | 2017-09-21 11:40AM EDT | 1,005.00 | 0.16 | 0.14 | 0.26 | -0.19 | -54.29% | 129 | 986 | 27.59% |
| AMZN170922C01007500 | 2017-09-21 10:45AM EDT | 1,007.50 | 0.14 | 0.06 | 0.20 | -0.13 | -48.15% | 28 | 427 | 27.83% |
| AMZN170922C01010000 | 2017-09-21 11:56AM EDT | 1,010.00 | 0.13 | 0.11 | 0.15 | -0.12 | -48.00% | 256 | 1,119 | 27.98% |
| AMZN170922C01012500 | 2017-09-21 10:53AM EDT | 1,012.50 | 0.18 | 0.10 | 0.19 | +0.08 | +80.00% | 14 | 649 | 30.42% |
| AMZN170922C01015000 | 2017-09-21 11:32AM EDT | 1,015.00 | 0.14 | 0.00 | 0.19 | -0.10 | -41.67% | 81 | 845 | 31.84% |
| AMZN170922C01017500 | 2017-09-20 3:14PM EDT | 1,017.50 | 0.20 | 0.02 | 0.26 | 0.00 | - | 45 | 298 | 34.91% |
| AMZN170922C01020000 | 2017-09-21 11:48AM EDT | 1,020.00 | 0.11 | 0.05 | 0.16 | -0.10 | -47.62% | 59 | 1,466 | 33.69% |
| AMZN170922C01022500 | 2017-09-20 2:24PM EDT | 1,022.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 23 | 417 | 34.67% |
| AMZN170922C01025000 | 2017-09-21 11:02AM EDT | 1,025.00 | 0.10 | 0.06 | 0.10 | -0.08 | -44.44% | 7 | 762 | 34.08% |
| AMZN170922C01027500 | 2017-09-20 2:04PM EDT | 1,027.50 | 0.18 | 0.01 | 0.22 | 0.00 | - | 4 | 77 | 39.45% |
| AMZN170922C01030000 | 2017-09-21 11:18AM EDT | 1,030.00 | 0.08 | 0.00 | 0.30 | -0.05 | -38.46% | 14 | 1,240 | 42.87% |
| AMZN170922C01032500 | 2017-09-20 3:34PM EDT | 1,032.50 | 0.14 | 0.05 | 0.10 | 0.00 | - | 2 | 239 | 37.79% |
| AMZN170922C01035000 | 2017-09-21 10:33AM EDT | 1,035.00 | 0.07 | 0.05 | 0.12 | -0.10 | -58.82% | 30 | 413 | 39.94% |
| AMZN170922C01037500 | 2017-09-20 9:39AM EDT | 1,037.50 | 0.21 | 0.01 | 0.14 | 0.00 | - | 5 | 250 | 42.04% |
| AMZN170922C01040000 | 2017-09-21 11:43AM EDT | 1,040.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 70 | 1,167 | 41.41% |
| AMZN170922C01042500 | 2017-09-21 10:22AM EDT | 1,042.50 | 0.12 | 0.00 | 0.24 | -0.01 | -7.69% | 22 | 237 | 48.05% |
| AMZN170922C01045000 | 2017-09-19 2:47PM EDT | 1,045.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 26 | 171 | 46.97% |
| AMZN170922C01047500 | 2017-09-18 2:28PM EDT | 1,047.50 | 0.39 | 0.01 | 0.16 | 0.00 | - | 95 | 168 | 47.85% |
| AMZN170922C01050000 | 2017-09-21 10:49AM EDT | 1,050.00 | 0.04 | 0.02 | 0.11 | -0.05 | -55.56% | 205 | 841 | 46.78% |
| AMZN170922C01052500 | 2017-09-21 10:32AM EDT | 1,052.50 | 0.05 | 0.00 | 0.11 | -0.02 | -28.57% | 30 | 403 | 47.95% |
| AMZN170922C01055000 | 2017-09-21 11:01AM EDT | 1,055.00 | 0.05 | 0.01 | 0.11 | -0.04 | -44.44% | 21 | 340 | 49.12% |
| AMZN170922C01057500 | 2017-09-18 11:09AM EDT | 1,057.50 | 0.35 | 0.00 | 0.12 | 0.00 | - | 240 | 271 | 50.88% |
| AMZN170922C01060000 | 2017-09-20 3:19PM EDT | 1,060.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 222 | 451 | 48.05% |
| AMZN170922C01062500 | 2017-09-18 2:28PM EDT | 1,062.50 | 0.30 | 0.00 | 0.08 | 0.00 | - | 1 | 15 | 50.68% |
| AMZN170922C01065000 | 2017-09-20 3:49PM EDT | 1,065.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 289 | 453 | 51.76% |
| AMZN170922C01067500 | 2017-09-18 1:40PM EDT | 1,067.50 | 0.20 | 0.00 | 0.14 | 0.00 | - | 25 | 39 | 52.15% |
| AMZN170922C01070000 | 2017-09-19 12:40PM EDT | 1,070.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 28 | 348 | 51.37% |
| AMZN170922C01075000 | 2017-09-20 3:48PM EDT | 1,075.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 96 | 208 | 53.91% |
| AMZN170922C01080000 | 2017-09-21 10:20AM EDT | 1,080.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 5 | 514 | 51.95% |
| AMZN170922C01082500 | 2017-09-19 10:25AM EDT | 1,082.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 27 | 55 | 55.27% |
| AMZN170922C01085000 | 2017-09-20 3:43PM EDT | 1,085.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 140 | 177 | 56.25% |
| AMZN170922C01087500 | 2017-09-19 11:57AM EDT | 1,087.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 63 | 53.91% |
| AMZN170922C01090000 | 2017-09-19 10:08AM EDT | 1,090.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 12 | 145 | 58.40% |
| AMZN170922C01092500 | 2017-09-15 11:50PM EDT | 1,092.50 | 0.27 | 0.07 | 0.21 | 0.00 | - | 100 | 0 | 68.07% |
| AMZN170922C01095000 | 2017-09-15 11:50PM EDT | 1,095.00 | 0.28 | 0.06 | 0.33 | 0.00 | - | 1 | 0 | 72.07% |
| AMZN170922C01100000 | 2017-09-21 11:34AM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 294 | 51.56% |
| AMZN170922C01102500 | 2017-09-21 11:44AM EDT | 1,102.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 8 | 8 | 61.72% |
| AMZN170922C01110000 | 2017-09-14 11:11AM EDT | 1,110.00 | 0.30 | 0.00 | 0.43 | 0.00 | - | 10 | 36 | 79.88% |
| AMZN170922C01112500 | 2017-09-15 11:50PM EDT | 1,112.50 | 0.27 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 80.86% |
| AMZN170922C01115000 | 2017-09-21 11:33AM EDT | 1,115.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 77 | 57.81% |
| AMZN170922C01117500 | 2017-09-15 11:50PM EDT | 1,117.50 | 0.24 | 0.00 | 0.43 | 0.00 | - | 21 | 21 | 83.30% |
| AMZN170922C01120000 | 2017-09-19 1:50PM EDT | 1,120.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 209 | 65.63% |
| AMZN170922C01125000 | 2017-09-21 11:59AM EDT | 1,125.00 | 0.32 | 0.00 | 0.07 | 0.00 | - | 1 | 125 | 71.09% |
| AMZN170922C01130000 | 2017-09-15 11:00AM EDT | 1,130.00 | 0.10 | 0.00 | 0.39 | -0.24 | -70.59% | 10 | 0 | 87.79% |
| AMZN170922C01140000 | 2017-08-24 2:36PM EDT | 1,140.00 | 0.14 | 0.01 | 0.45 | 0.00 | - | 10 | 13 | 94.04% |
| AMZN170922C01150000 | 2017-09-15 3:54PM EDT | 1,150.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 50 | 162 | 80.47% |
| AMZN170922C01160000 | 2017-09-20 1:00PM EDT | 1,160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 75.78% |
| AMZN170922C01170000 | 2017-09-14 12:52PM EDT | 1,170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 257 | 252 | 85.16% |
| AMZN170922C01180000 | 2017-09-15 9:55AM EDT | 1,180.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 85 | 86.72% |
PutsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170922P00780000 | 2017-09-01 11:57PM EDT | 780.00 | 0.50 | 0.00 | 0.44 | 0.00 | - | 10 | 10 | 122.07% |
| AMZN170922P00790000 | 2017-09-06 10:13AM EDT | 790.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 3 | 3 | 113.18% |
| AMZN170922P00800000 | 2017-09-14 11:54AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 76.56% |
| AMZN170922P00810000 | 2017-08-11 5:02PM EDT | 810.00 | 0.98 | 0.84 | 1.97 | 0.00 | - | 25 | 25 | 136.60% |
| AMZN170922P00820000 | 2017-09-15 2:37PM EDT | 820.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 5 | 62 | 96.58% |
| AMZN170922P00830000 | 2017-09-20 12:08PM EDT | 830.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 20 | 67 | 62.50% |
| AMZN170922P00850000 | 2017-09-21 10:37AM EDT | 850.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 195 | 56.25% |
| AMZN170922P00860000 | 2017-09-19 3:19PM EDT | 860.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 216 | 60.16% |
| AMZN170922P00867500 | 2017-09-08 11:51PM EDT | 867.50 | 0.52 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 71.00% |
| AMZN170922P00870000 | 2017-09-20 9:38AM EDT | 870.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 94 | 196 | 50.00% |
| AMZN170922P00875000 | 2017-09-11 3:28PM EDT | 875.00 | 0.35 | 0.00 | 0.56 | 0.00 | - | 60 | 62 | 64.75% |
| AMZN170922P00877500 | 2017-09-15 11:52PM EDT | 877.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 16 | 30 | 55.66% |
| AMZN170922P00880000 | 2017-09-20 3:58PM EDT | 880.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 97 | 166 | 53.61% |
| AMZN170922P00882500 | 2017-09-15 11:52PM EDT | 882.50 | 0.45 | 0.00 | 0.69 | 0.00 | - | 67 | 67 | 61.91% |
| AMZN170922P00885000 | 2017-09-15 11:52PM EDT | 885.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 60.45% |
| AMZN170922P00887500 | 2017-09-15 3:14PM EDT | 887.50 | 0.10 | 0.00 | 0.71 | -0.78 | -88.64% | 1 | 7 | 58.98% |
| AMZN170922P00890000 | 2017-09-21 11:30AM EDT | 890.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 16 | 369 | 40.23% |
| AMZN170922P00892500 | 2017-09-08 11:51PM EDT | 892.50 | 0.94 | 0.81 | 0.96 | 0.00 | - | 1 | 0 | 65.60% |
| AMZN170922P00895000 | 2017-09-14 10:07AM EDT | 895.00 | 0.28 | 0.00 | 0.14 | 0.00 | - | 1 | 20 | 47.17% |
| AMZN170922P00897500 | 2017-09-20 11:42AM EDT | 897.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 63 | 43.75% |
| AMZN170922P00900000 | 2017-09-21 11:40AM EDT | 900.00 | 0.05 | 0.01 | 0.09 | +0.01 | +25.00% | 1 | 686 | 41.80% |
| AMZN170922P00902500 | 2017-09-11 11:16AM EDT | 902.50 | 0.76 | 0.03 | 0.22 | 0.00 | - | 42 | 43 | 45.61% |
| AMZN170922P00905000 | 2017-09-18 2:51PM EDT | 905.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | 36 | 72 | 38.38% |
| AMZN170922P00907500 | 2017-09-13 3:03PM EDT | 907.50 | 0.34 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 44.87% |
| AMZN170922P00910000 | 2017-09-21 11:34AM EDT | 910.00 | 0.01 | 0.00 | 0.09 | -0.08 | -88.89% | 12 | 556 | 36.13% |
| AMZN170922P00912500 | 2017-09-15 3:51PM EDT | 912.50 | 0.22 | 0.15 | 0.34 | -0.63 | -74.12% | 19 | 17 | 42.33% |
| AMZN170922P00915000 | 2017-09-21 10:29AM EDT | 915.00 | 0.07 | 0.00 | 0.10 | -0.29 | -80.56% | 2 | 32 | 33.79% |
| AMZN170922P00917500 | 2017-09-20 3:54PM EDT | 917.50 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 46 | 38.62% |
| AMZN170922P00920000 | 2017-09-21 11:43AM EDT | 920.00 | 0.06 | 0.05 | 0.10 | -0.15 | -71.43% | 22 | 1,482 | 30.96% |
| AMZN170922P00922500 | 2017-09-19 3:51PM EDT | 922.50 | 0.20 | 0.00 | 0.12 | 0.00 | - | 27 | 340 | 30.27% |
| AMZN170922P00925000 | 2017-09-21 10:07AM EDT | 925.00 | 0.14 | 0.02 | 0.12 | 0.00 | - | 20 | 514 | 28.81% |
| AMZN170922P00927500 | 2017-09-21 10:17AM EDT | 927.50 | 0.10 | 0.00 | 0.11 | +0.01 | +11.11% | 4 | 211 | 26.95% |
| AMZN170922P00930000 | 2017-09-21 11:03AM EDT | 930.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 37 | 767 | 25.15% |
| AMZN170922P00932500 | 2017-09-21 10:50AM EDT | 932.50 | 0.21 | 0.00 | 0.15 | +0.06 | +40.00% | 2 | 257 | 25.20% |
| AMZN170922P00935000 | 2017-09-21 11:33AM EDT | 935.00 | 0.10 | 0.08 | 0.18 | -0.11 | -52.38% | 88 | 688 | 24.37% |
| AMZN170922P00937500 | 2017-09-21 10:10AM EDT | 937.50 | 0.30 | 0.05 | 0.20 | -0.03 | -9.09% | 2 | 765 | 23.19% |
| AMZN170922P00940000 | 2017-09-21 11:42AM EDT | 940.00 | 0.10 | 0.08 | 0.17 | -0.10 | -50.00% | 139 | 1,057 | 21.00% |
| AMZN170922P00942500 | 2017-09-21 11:07AM EDT | 942.50 | 0.28 | 0.15 | 0.20 | -0.05 | -15.15% | 76 | 372 | 19.97% |
| AMZN170922P00945000 | 2017-09-21 11:41AM EDT | 945.00 | 0.23 | 0.15 | 0.26 | -0.06 | -20.69% | 429 | 659 | 19.26% |
| AMZN170922P00947500 | 2017-09-21 10:56AM EDT | 947.50 | 0.43 | 0.15 | 0.31 | +0.09 | +26.47% | 43 | 679 | 18.19% |
| AMZN170922P00950000 | 2017-09-21 11:58AM EDT | 950.00 | 0.33 | 0.26 | 0.38 | -0.08 | -19.51% | 861 | 1,891 | 17.16% |
| AMZN170922P00952500 | 2017-09-21 11:44AM EDT | 952.50 | 0.50 | 0.42 | 0.59 | -0.04 | -7.41% | 137 | 958 | 17.10% |
| AMZN170922P00955000 | 2017-09-21 11:58AM EDT | 955.00 | 0.68 | 0.53 | 0.74 | -0.02 | -2.86% | 691 | 1,479 | 16.09% |
| AMZN170922P00957500 | 2017-09-21 11:42AM EDT | 957.50 | 0.95 | 0.83 | 1.03 | +0.10 | +11.76% | 414 | 1,058 | 15.55% |
| AMZN170922P00960000 | 2017-09-21 11:58AM EDT | 960.00 | 1.43 | 1.34 | 1.47 | +0.22 | +18.18% | 1,050 | 3,253 | 15.21% |
| AMZN170922P00962500 | 2017-09-21 11:53AM EDT | 962.50 | 1.94 | 2.02 | 2.19 | +0.35 | +22.01% | 523 | 1,227 | 15.38% |
| AMZN170922P00965000 | 2017-09-21 11:55AM EDT | 965.00 | 2.90 | 2.85 | 3.10 | +0.71 | +32.42% | 1,909 | 1,686 | 15.47% |
| AMZN170922P00967500 | 2017-09-21 11:56AM EDT | 967.50 | 4.10 | 3.75 | 4.00 | +1.30 | +46.43% | 464 | 752 | 14.75% |
| AMZN170922P00970000 | 2017-09-21 11:57AM EDT | 970.00 | 5.27 | 5.10 | 5.65 | +1.52 | +40.53% | 670 | 1,662 | 15.89% |
| AMZN170922P00972500 | 2017-09-21 11:50AM EDT | 972.50 | 7.10 | 6.85 | 7.25 | +2.05 | +40.59% | 158 | 537 | 16.11% |
| AMZN170922P00975000 | 2017-09-21 11:41AM EDT | 975.00 | 8.80 | 8.90 | 9.40 | +2.60 | +41.94% | 183 | 1,395 | 17.82% |
| AMZN170922P00977500 | 2017-09-21 11:48AM EDT | 977.50 | 11.06 | 10.70 | 11.55 | +3.37 | +43.82% | 81 | 580 | 19.14% |
| AMZN170922P00980000 | 2017-09-21 11:57AM EDT | 980.00 | 13.00 | 12.95 | 13.75 | +3.60 | +38.30% | 449 | 1,517 | 20.33% |
| AMZN170922P00982500 | 2017-09-21 11:23AM EDT | 982.50 | 16.18 | 15.30 | 15.75 | +4.98 | +44.46% | 59 | 618 | 20.04% |
| AMZN170922P00985000 | 2017-09-21 11:48AM EDT | 985.00 | 18.16 | 17.30 | 18.10 | +4.06 | +28.79% | 111 | 610 | 21.30% |
| AMZN170922P00987500 | 2017-09-21 10:38AM EDT | 987.50 | 24.49 | 20.05 | 20.75 | +4.97 | +25.46% | 23 | 555 | 24.38% |
| AMZN170922P00990000 | 2017-09-21 11:38AM EDT | 990.00 | 22.79 | 22.70 | 23.40 | +3.69 | +19.32% | 113 | 679 | 27.45% |
| AMZN170922P00992500 | 2017-09-21 11:33AM EDT | 992.50 | 24.18 | 24.85 | 25.75 | +2.03 | +9.16% | 13 | 178 | 28.50% |
| AMZN170922P00995000 | 2017-09-21 11:37AM EDT | 995.00 | 27.90 | 27.40 | 28.20 | +4.05 | +16.98% | 7 | 590 | 30.14% |
| AMZN170922P00997500 | 2017-09-21 10:38AM EDT | 997.50 | 33.61 | 29.75 | 30.75 | +7.36 | +28.04% | 10 | 187 | 32.47% |
| AMZN170922P01000000 | 2017-09-21 11:52AM EDT | 1,000.00 | 32.08 | 32.30 | 33.15 | +1.08 | +3.48% | 42 | 365 | 33.59% |
| AMZN170922P01002500 | 2017-09-21 11:15AM EDT | 1,002.50 | 36.25 | 34.80 | 35.55 | +7.09 | +24.31% | 6 | 30 | 34.62% |
| AMZN170922P01005000 | 2017-09-21 10:36AM EDT | 1,005.00 | 41.01 | 36.35 | 38.30 | +5.71 | +16.18% | 3 | 96 | 38.57% |
| AMZN170922P01007500 | 2017-09-20 1:05PM EDT | 1,007.50 | 40.65 | 39.15 | 40.80 | 0.00 | - | 21 | 26 | 40.44% |
| AMZN170922P01010000 | 2017-09-20 3:22PM EDT | 1,010.00 | 40.65 | 42.30 | 43.15 | 0.00 | - | 48 | 51 | 40.94% |
| AMZN170922P01012500 | 2017-09-20 11:50AM EDT | 1,012.50 | 46.13 | 44.80 | 45.70 | 0.00 | - | 2 | 3 | 43.19% |
| AMZN170922P01015000 | 2017-09-20 1:24PM EDT | 1,015.00 | 48.24 | 47.30 | 48.15 | 0.00 | - | 5 | 65 | 44.48% |
| AMZN170922P01017500 | 2017-09-20 10:11AM EDT | 1,017.50 | 45.85 | 48.95 | 51.10 | 0.00 | - | 3 | 8 | 50.29% |
| AMZN170922P01020000 | 2017-09-21 11:03AM EDT | 1,020.00 | 54.49 | 52.15 | 53.10 | -2.31 | -4.07% | 1 | 218 | 47.44% |
| AMZN170922P01022500 | 2017-09-21 9:30AM EDT | 1,022.50 | 51.31 | 54.75 | 55.60 | +0.26 | +0.51% | 5 | 13 | 49.12% |
| AMZN170922P01025000 | 2017-09-21 9:30AM EDT | 1,025.00 | 53.81 | 56.40 | 58.20 | +2.56 | +5.00% | 5 | 15 | 51.86% |
| AMZN170922P01027500 | 2017-09-19 10:16AM EDT | 1,027.50 | 57.85 | 58.50 | 61.00 | 0.00 | - | 1 | 6 | 56.52% |
| AMZN170922P01030000 | 2017-09-21 10:03AM EDT | 1,030.00 | 65.50 | 62.25 | 63.20 | +6.45 | +10.92% | 5 | 122 | 55.20% |
| AMZN170922P01032500 | 2017-09-15 11:52PM EDT | 1,032.50 | 44.20 | 46.05 | 46.85 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN170922P01035000 | 2017-09-19 3:57PM EDT | 1,035.00 | 65.65 | 65.95 | 68.55 | 0.00 | - | 7 | 0 | 62.16% |
| AMZN170922P01037500 | 2017-09-18 10:32AM EDT | 1,037.50 | 52.40 | 69.65 | 70.65 | 0.00 | - | 1 | 6 | 52.73% |
| AMZN170922P01040000 | 2017-09-21 9:49AM EDT | 1,040.00 | 72.55 | 72.25 | 73.25 | -3.35 | -4.41% | 4 | 63 | 55.81% |
| AMZN170922P01042500 | 2017-09-18 2:24PM EDT | 1,042.50 | 64.55 | 73.50 | 76.30 | 0.00 | - | 12 | 13 | 50.73% |
| AMZN170922P01045000 | 2017-09-18 2:16PM EDT | 1,045.00 | 65.25 | 75.95 | 78.60 | 0.00 | - | 13 | 19 | 69.36% |
| AMZN170922P01047500 | 2017-09-18 2:16PM EDT | 1,047.50 | 67.75 | 79.70 | 80.55 | 0.00 | - | 11 | 22 | 58.15% |
| AMZN170922P01050000 | 2017-09-21 10:06AM EDT | 1,050.00 | 85.45 | 82.05 | 82.80 | +25.40 | +42.30% | 3 | 52 | 55.37% |
| AMZN170922P01052500 | 2017-09-18 10:10AM EDT | 1,052.50 | 62.85 | 83.45 | 85.85 | 0.00 | - | 1 | 17 | 71.46% |
| AMZN170922P01055000 | 2017-09-15 11:52PM EDT | 1,055.00 | 69.30 | 68.05 | 68.80 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN170922P01057500 | 2017-09-15 11:52PM EDT | 1,057.50 | 64.65 | 70.55 | 71.30 | 0.00 | - | 8 | 3 | 0.00% |
| AMZN170922P01060000 | 2017-09-18 3:05PM EDT | 1,060.00 | 86.65 | 92.30 | 93.20 | 0.00 | - | 43 | 21 | 67.53% |
| AMZN170922P01062500 | 2017-09-15 11:52PM EDT | 1,062.50 | 71.55 | 75.55 | 76.30 | 0.00 | - | 19 | 8 | 0.00% |
| AMZN170922P01065000 | 2017-09-15 11:52PM EDT | 1,065.00 | 72.05 | 78.05 | 78.80 | 0.00 | - | 24 | 14 | 0.00% |
| AMZN170922P01067500 | 2017-09-20 1:05PM EDT | 1,067.50 | 100.55 | 98.45 | 100.90 | 0.00 | - | 2 | 21 | 55.27% |
| AMZN170922P01070000 | 2017-09-20 1:05PM EDT | 1,070.00 | 103.05 | 100.95 | 103.40 | 0.00 | - | 2 | 22 | 56.45% |
| AMZN170922P01072500 | 2017-09-15 11:52PM EDT | 1,072.50 | 78.80 | 85.55 | 86.30 | 0.00 | - | 27 | 28 | 0.00% |
| AMZN170922P01075000 | 2017-09-15 11:52PM EDT | 1,075.00 | 81.95 | 88.05 | 88.80 | 0.00 | - | 39 | 43 | 0.00% |
| AMZN170922P01077500 | 2017-09-15 11:52PM EDT | 1,077.50 | 85.15 | 90.55 | 91.30 | 0.00 | - | 16 | 22 | 0.00% |
| AMZN170922P01080000 | 2017-09-15 11:52PM EDT | 1,080.00 | 88.25 | 93.05 | 93.80 | 0.00 | - | 13 | 17 | 0.00% |
| AMZN170922P01082500 | 2017-09-15 11:52PM EDT | 1,082.50 | 88.15 | 95.55 | 96.30 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN170922P01087500 | 2017-09-15 11:52PM EDT | 1,087.50 | 95.65 | 100.55 | 101.30 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN170922P01100000 | 2017-09-19 10:17AM EDT | 1,100.00 | 128.15 | 131.75 | 133.40 | 0.00 | - | 2 | 1 | 85.30% |
| AMZN170922P01150000 | 2017-09-21 11:45AM EDT | 1,150.00 | 178.15 | 181.90 | 182.85 | 0.00 | - | 2 | 0 | 102.34% |
| AMZN170922P01160000 | 2017-09-21 11:45AM EDT | 1,160.00 | 189.85 | 192.35 | 193.25 | +0.15 | +0.08% | 1 | 19 | 120.51% |
| AMZN170922P01170000 | 2017-09-21 11:45AM EDT | 1,170.00 | 199.85 | 202.30 | 203.15 | +1.40 | +0.71% | 1 | 34 | 123.24% |
| AMZN170922P01180000 | 2017-09-21 11:45AM EDT | 1,180.00 | 215.35 | 212.25 | 213.15 | +18.75 | +9.87% | 4 | 2 | 127.15% |
