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 | 79.20% |
| AMZN170825C00780000 | 2017-08-04 11:51PM EDT | 780.00 | 207.39 | 205.90 | 209.85 | 0.00 | - | 1 | 0 | 193.91% |
| AMZN170825C00800000 | 2017-08-17 9:54AM EDT | 800.00 | 175.94 | 157.05 | 161.30 | 0.00 | - | 1 | 2 | 65.72% |
| AMZN170825C00810000 | 2017-08-17 9:49AM EDT | 810.00 | 165.21 | 147.15 | 151.20 | 0.00 | - | 5 | 4 | 61.87% |
| AMZN170825C00825000 | 2017-08-18 11:51PM EDT | 825.00 | 140.78 | 132.15 | 136.30 | 0.00 | - | 2 | 2 | 56.71% |
| AMZN170825C00830000 | 2017-07-28 11:50PM EDT | 830.00 | 210.25 | 189.10 | 193.25 | 0.00 | - | 19 | 19 | 235.79% |
| AMZN170825C00840000 | 2017-08-11 5:01PM EDT | 840.00 | 145.43 | 126.75 | 131.00 | 0.00 | - | 3 | 3 | 97.10% |
| AMZN170825C00842500 | 2017-08-18 11:51PM EDT | 842.50 | 124.03 | 114.60 | 118.80 | 0.00 | - | 1 | 1 | 65.41% |
| AMZN170825C00850000 | 2017-08-18 1:49PM EDT | 850.00 | 110.92 | 107.00 | 111.00 | -3.08 | -2.70% | 1 | 3 | 60.25% |
| AMZN170825C00860000 | 2017-08-01 11:47AM EDT | 860.00 | 141.79 | 126.30 | 130.40 | 0.00 | - | 3 | 4 | 135.87% |
| AMZN170825C00870000 | 2017-07-28 11:50PM EDT | 870.00 | 154.29 | 149.50 | 153.70 | 0.00 | - | 2 | 0 | 201.32% |
| AMZN170825C00880000 | 2017-08-18 2:34PM EDT | 880.00 | 81.45 | 77.25 | 81.25 | -56.79 | -41.08% | 2 | 3 | 47.60% |
| AMZN170825C00900000 | 2017-08-18 1:32PM EDT | 900.00 | 62.75 | 58.95 | 60.10 | -8.08 | -11.41% | 20 | 49 | 32.96% |
| AMZN170825C00910000 | 2017-08-18 11:51PM EDT | 910.00 | 67.40 | 48.20 | 52.05 | 0.00 | - | 1 | 1 | 35.97% |
| AMZN170825C00915000 | 2017-08-18 11:51PM EDT | 915.00 | 52.15 | 43.30 | 47.70 | 0.00 | - | 1 | 1 | 35.40% |
| AMZN170825C00920000 | 2017-08-17 12:28PM EDT | 920.00 | 47.00 | 39.40 | 41.95 | 0.00 | - | 5 | 109 | 30.44% |
| AMZN170825C00925000 | 2017-08-18 11:51PM EDT | 925.00 | 36.65 | 34.25 | 38.30 | 0.00 | - | 3 | 0 | 31.55% |
| AMZN170825C00930000 | 2017-08-18 11:51PM EDT | 930.00 | 32.47 | 30.30 | 32.50 | 0.00 | - | 4 | 1 | 26.56% |
| AMZN170825C00932500 | 2017-08-18 11:51PM EDT | 932.50 | 30.48 | 28.10 | 30.15 | 0.00 | - | 1 | 8 | 25.52% |
| AMZN170825C00935000 | 2017-08-18 11:51PM EDT | 935.00 | 28.25 | 25.90 | 28.15 | -4.42 | -8.48% | 50 | 7 | 25.30% |
| AMZN170825C00937500 | 2017-08-18 11:51PM EDT | 937.50 | 27.10 | 24.60 | 25.35 | 0.00 | - | 24 | 1 | 23.06% |
| AMZN170825C00940000 | 2017-08-18 3:57PM EDT | 940.00 | 23.19 | 22.45 | 23.35 | -5.69 | -19.70% | 170 | 108 | 22.70% |
| AMZN170825C00942500 | 2017-08-18 3:42PM EDT | 942.50 | 22.40 | 20.55 | 21.40 | -11.60 | -34.12% | 2 | 4 | 22.33% |
| AMZN170825C00945000 | 2017-08-18 3:56PM EDT | 945.00 | 19.40 | 18.65 | 19.50 | -17.30 | -47.14% | 15 | 69 | 21.94% |
| AMZN170825C00947500 | 2017-08-18 3:01PM EDT | 947.50 | 18.50 | 16.95 | 17.60 | -5.65 | -23.40% | 13 | 52 | 21.42% |
| AMZN170825C00950000 | 2017-08-18 3:59PM EDT | 950.00 | 15.50 | 15.50 | 15.85 | -5.91 | -27.60% | 325 | 150 | 21.06% |
| AMZN170825C00952500 | 2017-08-18 3:33PM EDT | 952.50 | 14.50 | 13.55 | 14.15 | -4.85 | -25.06% | 130 | 10 | 20.66% |
| AMZN170825C00955000 | 2017-08-18 3:58PM EDT | 955.00 | 12.60 | 12.05 | 12.60 | -3.39 | -21.20% | 279 | 101 | 20.39% |
| AMZN170825C00957500 | 2017-08-18 3:59PM EDT | 957.50 | 11.10 | 10.60 | 11.15 | -2.56 | -18.74% | 208 | 35 | 20.14% |
| AMZN170825C00960000 | 2017-08-18 3:59PM EDT | 960.00 | 9.70 | 9.30 | 9.60 | -2.71 | -21.84% | 981 | 143 | 19.52% |
| AMZN170825C00962500 | 2017-08-18 3:59PM EDT | 962.50 | 8.49 | 8.00 | 8.50 | -2.46 | -22.47% | 1,163 | 98 | 19.58% |
| AMZN170825C00965000 | 2017-08-18 3:59PM EDT | 965.00 | 7.35 | 7.00 | 7.15 | -2.50 | -25.38% | 606 | 386 | 18.97% |
| AMZN170825C00967500 | 2017-08-18 3:59PM EDT | 967.50 | 5.95 | 5.90 | 6.35 | -2.45 | -29.17% | 245 | 180 | 19.24% |
| AMZN170825C00970000 | 2017-08-18 3:59PM EDT | 970.00 | 5.35 | 5.05 | 5.35 | -2.40 | -30.97% | 1,321 | 1,937 | 18.93% |
| AMZN170825C00972500 | 2017-08-18 3:58PM EDT | 972.50 | 4.55 | 4.20 | 4.65 | -2.05 | -31.06% | 288 | 193 | 19.05% |
| AMZN170825C00975000 | 2017-08-18 3:59PM EDT | 975.00 | 3.65 | 3.50 | 3.75 | -2.14 | -36.96% | 958 | 378 | 18.53% |
| AMZN170825C00977500 | 2017-08-18 3:58PM EDT | 977.50 | 3.21 | 2.95 | 3.25 | -1.89 | -37.06% | 352 | 393 | 18.73% |
| AMZN170825C00980000 | 2017-08-18 3:59PM EDT | 980.00 | 2.65 | 2.50 | 2.70 | -1.55 | -36.90% | 940 | 1,546 | 18.64% |
| AMZN170825C00982500 | 2017-08-18 3:59PM EDT | 982.50 | 2.20 | 2.03 | 2.36 | -1.66 | -43.01% | 250 | 226 | 18.95% |
| AMZN170825C00985000 | 2017-08-18 3:59PM EDT | 985.00 | 1.77 | 1.51 | 2.17 | -1.47 | -45.37% | 319 | 316 | 19.59% |
| AMZN170825C00987500 | 2017-08-18 3:59PM EDT | 987.50 | 1.53 | 1.29 | 1.76 | -1.33 | -46.50% | 299 | 214 | 19.41% |
| AMZN170825C00990000 | 2017-08-18 3:59PM EDT | 990.00 | 1.28 | 1.06 | 1.30 | -0.97 | -43.11% | 779 | 1,209 | 18.79% |
| AMZN170825C00992500 | 2017-08-18 3:56PM EDT | 992.50 | 1.08 | 0.85 | 1.36 | -0.91 | -45.73% | 213 | 206 | 20.08% |
| AMZN170825C00995000 | 2017-08-18 3:59PM EDT | 995.00 | 0.90 | 0.76 | 0.99 | -0.72 | -44.44% | 647 | 403 | 19.46% |
| AMZN170825C00997500 | 2017-08-18 3:57PM EDT | 997.50 | 0.76 | 0.54 | 0.92 | -0.68 | -47.22% | 401 | 156 | 20.07% |
| AMZN170825C01000000 | 2017-08-18 3:59PM EDT | 1,000.00 | 0.60 | 0.51 | 0.70 | -0.60 | -50.00% | 1,095 | 1,777 | 19.76% |
| AMZN170825C01002500 | 2017-08-18 3:58PM EDT | 1,002.50 | 0.50 | 0.29 | 0.77 | -0.54 | -51.92% | 184 | 725 | 21.09% |
| AMZN170825C01005000 | 2017-08-18 3:56PM EDT | 1,005.00 | 0.46 | 0.25 | 0.68 | -0.42 | -47.73% | 689 | 1,054 | 21.42% |
| AMZN170825C01007500 | 2017-08-18 3:51PM EDT | 1,007.50 | 0.35 | 0.16 | 0.68 | -0.40 | -53.33% | 65 | 142 | 22.30% |
| AMZN170825C01010000 | 2017-08-18 3:48PM EDT | 1,010.00 | 0.34 | 0.10 | 0.44 | -0.32 | -48.48% | 210 | 681 | 21.29% |
| AMZN170825C01012500 | 2017-08-18 3:52PM EDT | 1,012.50 | 0.24 | 0.06 | 0.52 | -0.29 | -54.72% | 27 | 98 | 22.80% |
| AMZN170825C01015000 | 2017-08-18 3:44PM EDT | 1,015.00 | 0.29 | 0.01 | 0.34 | -0.22 | -43.14% | 112 | 357 | 21.90% |
| AMZN170825C01017500 | 2017-08-18 12:29PM EDT | 1,017.50 | 0.30 | 0.00 | 0.44 | -0.17 | -36.17% | 12 | 101 | 23.71% |
| AMZN170825C01020000 | 2017-08-18 3:49PM EDT | 1,020.00 | 0.22 | 0.14 | 0.29 | -0.10 | -31.25% | 91 | 273 | 22.85% |
| AMZN170825C01022500 | 2017-08-18 3:35PM EDT | 1,022.50 | 0.21 | 0.00 | 0.36 | -0.19 | -47.50% | 10 | 138 | 24.44% |
| AMZN170825C01025000 | 2017-08-18 3:27PM EDT | 1,025.00 | 0.26 | 0.15 | 0.37 | -0.04 | -13.33% | 90 | 226 | 25.32% |
| AMZN170825C01027500 | 2017-08-18 10:41AM EDT | 1,027.50 | 0.09 | 0.00 | 0.38 | -0.14 | -60.87% | 1 | 94 | 26.20% |
| AMZN170825C01030000 | 2017-08-18 3:40PM EDT | 1,030.00 | 0.17 | 0.10 | 0.34 | -0.06 | -26.09% | 38 | 247 | 26.47% |
| AMZN170825C01032500 | 2017-08-18 11:55AM EDT | 1,032.50 | 0.05 | 0.03 | 0.34 | -0.12 | -70.59% | 44 | 70 | 27.20% |
| AMZN170825C01035000 | 2017-08-18 2:29PM EDT | 1,035.00 | 0.18 | 0.03 | 0.31 | -0.01 | -5.26% | 51 | 117 | 27.54% |
| AMZN170825C01037500 | 2017-08-18 10:14AM EDT | 1,037.50 | 0.18 | 0.00 | 0.33 | +0.02 | +12.50% | 3 | 33 | 28.54% |
| AMZN170825C01040000 | 2017-08-18 1:04PM EDT | 1,040.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 72 | 127 | 28.05% |
| AMZN170825C01042500 | 2017-08-17 10:10AM EDT | 1,042.50 | 0.14 | 0.00 | 0.37 | 0.00 | - | 20 | 68 | 30.52% |
| AMZN170825C01045000 | 2017-08-17 1:59PM EDT | 1,045.00 | 0.12 | 0.06 | 0.27 | 0.00 | - | 13 | 120 | 29.79% |
| AMZN170825C01047500 | 2017-08-18 10:34AM EDT | 1,047.50 | 0.10 | 0.00 | 0.27 | -4.10 | -97.62% | 1 | 20 | 30.47% |
| AMZN170825C01050000 | 2017-08-18 3:46PM EDT | 1,050.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 105 | 374 | 28.76% |
| AMZN170825C01052500 | 2017-08-18 3:10PM EDT | 1,052.50 | 0.07 | 0.05 | 0.29 | -0.20 | -74.07% | 1 | 43 | 32.18% |
| AMZN170825C01055000 | 2017-08-15 2:42PM EDT | 1,055.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 6 | 28 | 33.81% |
| AMZN170825C01057500 | 2017-08-15 1:23PM EDT | 1,057.50 | 0.38 | 0.00 | 0.35 | 0.00 | - | 10 | 43 | 34.52% |
| AMZN170825C01060000 | 2017-08-18 12:21PM EDT | 1,060.00 | 0.13 | 0.01 | 0.31 | +0.07 | +116.67% | 6 | 170 | 34.57% |
| AMZN170825C01062500 | 2017-08-11 9:52AM EDT | 1,062.50 | 0.54 | 0.13 | 0.81 | +0.06 | +12.50% | 2 | 4 | 41.21% |
| AMZN170825C01065000 | 2017-08-17 9:54AM EDT | 1,065.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 1 | 29 | 36.43% |
| AMZN170825C01067500 | 2017-08-18 10:14AM EDT | 1,067.50 | 0.09 | 0.00 | 0.35 | -0.40 | -81.63% | 3 | 14 | 37.28% |
| AMZN170825C01070000 | 2017-08-18 3:02PM EDT | 1,070.00 | 0.06 | 0.00 | 0.27 | -0.04 | -40.00% | 6 | 248 | 36.57% |
| AMZN170825C01072500 | 2017-08-10 10:14AM EDT | 1,072.50 | 0.30 | 0.00 | 0.59 | 0.00 | - | 3 | 6 | 41.90% |
| AMZN170825C01075000 | 2017-08-18 10:21AM EDT | 1,075.00 | 0.01 | 0.00 | 0.10 | -0.24 | -96.00% | 1 | 37 | 33.40% |
| AMZN170825C01077500 | 2017-08-18 3:12PM EDT | 1,077.50 | 0.05 | 0.00 | 0.05 | -2.35 | -97.92% | 70 | 10 | 31.54% |
| AMZN170825C01080000 | 2017-08-18 9:38AM EDT | 1,080.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 2 | 253 | 34.57% |
| AMZN170825C01082500 | 2017-08-10 3:04PM EDT | 1,082.50 | 0.28 | 0.00 | 0.54 | 0.00 | - | 1 | 7 | 44.12% |
| AMZN170825C01085000 | 2017-08-15 9:32AM EDT | 1,085.00 | 0.22 | 0.00 | 0.32 | 0.00 | - | 1 | 34 | 41.46% |
| AMZN170825C01087500 | 2017-08-18 11:51PM EDT | 1,087.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 0 | 33.79% |
| AMZN170825C01090000 | 2017-08-17 2:09PM EDT | 1,090.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 121 | 43.12% |
| AMZN170825C01095000 | 2017-08-18 11:51PM EDT | 1,095.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 44.43% |
| AMZN170825C01100000 | 2017-08-17 1:12PM EDT | 1,100.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 7 | 182 | 36.43% |
| AMZN170825C01110000 | 2017-08-17 9:54AM EDT | 1,110.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 1 | 48 | 48.24% |
| AMZN170825C01120000 | 2017-08-17 2:44PM EDT | 1,120.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 125 | 46.44% |
| AMZN170825C01130000 | 2017-08-14 3:35PM EDT | 1,130.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 1 | 29 | 53.00% |
| AMZN170825C01140000 | 2017-08-14 3:35PM EDT | 1,140.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 32 | 50.29% |
| AMZN170825C01150000 | 2017-08-18 12:05PM EDT | 1,150.00 | 0.02 | 0.00 | 0.27 | -0.03 | -60.00% | 1 | 177 | 51.86% |
| AMZN170825C01160000 | 2017-07-31 1:14PM EDT | 1,160.00 | 0.42 | 0.40 | 0.72 | -0.58 | -58.00% | 25 | 19 | 64.67% |
| AMZN170825C01170000 | 2017-08-16 11:18AM EDT | 1,170.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 40 | 72 | 57.03% |
| AMZN170825C01180000 | 2017-08-11 9:30AM EDT | 1,180.00 | 0.10 | 0.00 | 0.35 | -0.25 | -71.43% | 1 | 4 | 59.96% |
| AMZN170825C01190000 | 2017-07-28 11:50PM EDT | 1,190.00 | 3.21 | 0.54 | 0.86 | 0.00 | - | 25 | 26 | 74.22% |
| AMZN170825C01200000 | 2017-08-11 3:48PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 20 | 39 | 53.13% |
| AMZN170825C01210000 | 2017-08-09 9:43AM EDT | 1,210.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 9 | 66.89% |
| AMZN170825C01220000 | 2017-08-14 9:44AM EDT | 1,220.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 67.19% |
| AMZN170825C01240000 | 2017-07-28 11:50PM EDT | 1,240.00 | 1.80 | 0.26 | 0.58 | 0.00 | - | 3 | 4 | 80.22% |
| AMZN170825C01250000 | 2017-07-31 12:56PM EDT | 1,250.00 | 0.12 | 0.00 | 0.20 | -0.96 | -88.89% | 30 | 12 | 70.12% |
| AMZN170825C01260000 | 2017-07-28 11:50PM EDT | 1,260.00 | 0.82 | 0.19 | 0.51 | 0.00 | - | 3 | 3 | 82.57% |
| AMZN170825C01270000 | 2017-07-31 3:59PM EDT | 1,270.00 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 3 | 245 | 71.78% |
| AMZN170825C01280000 | 2017-07-28 11:50PM EDT | 1,280.00 | 0.84 | 0.13 | 0.45 | 0.00 | - | 26 | 26 | 84.77% |
| AMZN170825C01290000 | 2017-07-28 11:50PM EDT | 1,290.00 | 0.88 | 0.11 | 0.43 | 0.00 | - | 54 | 54 | 86.04% |
| AMZN170825C01300000 | 2017-08-10 10:12AM EDT | 1,300.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 279 | 72.85% |
| AMZN170825C01310000 | 2017-07-28 11:50PM EDT | 1,310.00 | 0.91 | 0.07 | 0.38 | 0.00 | - | 18 | 0 | 88.09% |
| AMZN170825C01320000 | 2017-08-01 3:33PM EDT | 1,320.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 73.44% |
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 | 55.86% |
| AMZN170825P00770000 | 2017-07-14 11:52PM EDT | 770.00 | 0.55 | 0.27 | 0.80 | 0.00 | - | 9 | 9 | 74.41% |
| AMZN170825P00780000 | 2017-08-18 11:52PM EDT | 780.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 10 | 0 | 56.54% |
| AMZN170825P00790000 | 2017-08-09 3:13PM EDT | 790.00 | 0.12 | 0.00 | 0.61 | 0.00 | - | 20 | 27 | 61.72% |
| AMZN170825P00800000 | 2017-08-17 11:36AM EDT | 800.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 51.37% |
| AMZN170825P00820000 | 2017-08-11 10:12AM EDT | 820.00 | 0.22 | 0.02 | 0.78 | -0.30 | -57.69% | 1 | 7 | 53.17% |
| AMZN170825P00830000 | 2017-08-17 12:11PM EDT | 830.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 51.27% |
| AMZN170825P00840000 | 2017-08-18 1:40PM EDT | 840.00 | 0.15 | 0.00 | 0.32 | -0.50 | -76.92% | 21 | 26 | 44.53% |
| AMZN170825P00850000 | 2017-08-18 3:45PM EDT | 850.00 | 0.18 | 0.00 | 0.37 | -0.01 | -5.26% | 51 | 168 | 41.94% |
| AMZN170825P00855000 | 2017-08-18 11:52PM EDT | 855.00 | 0.30 | 0.01 | 0.38 | 0.00 | - | 10 | 1 | 40.33% |
| AMZN170825P00860000 | 2017-08-18 3:53PM EDT | 860.00 | 0.28 | 0.12 | 0.46 | +0.09 | +47.37% | 11 | 31 | 39.75% |
| AMZN170825P00862500 | 2017-08-18 11:52PM EDT | 862.50 | 0.28 | 0.07 | 0.45 | 0.00 | - | 82 | 0 | 38.70% |
| AMZN170825P00865000 | 2017-08-18 11:52PM EDT | 865.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 1 | 1 | 37.79% |
| AMZN170825P00870000 | 2017-08-18 3:50PM EDT | 870.00 | 0.37 | 0.26 | 0.64 | -0.05 | -11.90% | 48 | 54 | 38.22% |
| AMZN170825P00872500 | 2017-08-18 11:52PM EDT | 872.50 | 0.40 | 0.11 | 0.51 | 0.00 | - | 2 | 0 | 35.84% |
| AMZN170825P00875000 | 2017-08-18 11:52PM EDT | 875.00 | 0.39 | 0.11 | 0.61 | 0.00 | - | 13 | 4 | 36.02% |
| AMZN170825P00877500 | 2017-08-18 11:52PM EDT | 877.50 | 0.35 | 0.15 | 0.66 | 0.00 | - | 30 | 30 | 35.60% |
| AMZN170825P00880000 | 2017-08-18 3:25PM EDT | 880.00 | 0.45 | 0.35 | 0.57 | -0.03 | -6.25% | 45 | 302 | 33.74% |
| AMZN170825P00882500 | 2017-08-18 11:52PM EDT | 882.50 | 0.45 | 0.25 | 0.60 | 0.00 | - | 13 | 113 | 33.11% |
| AMZN170825P00885000 | 2017-08-18 3:51PM EDT | 885.00 | 0.54 | 0.25 | 0.62 | +0.12 | +28.57% | 29 | 8 | 32.36% |
| AMZN170825P00887500 | 2017-08-18 11:52PM EDT | 887.50 | 0.60 | 0.36 | 0.67 | 0.00 | - | 28 | 34 | 31.87% |
| AMZN170825P00890000 | 2017-08-18 3:35PM EDT | 890.00 | 0.60 | 0.36 | 0.70 | -0.16 | -21.05% | 58 | 162 | 31.18% |
| AMZN170825P00892500 | 2017-08-18 3:27PM EDT | 892.50 | 0.69 | 0.60 | 0.74 | -0.05 | -6.76% | 20 | 32 | 30.54% |
| AMZN170825P00897500 | 2017-08-18 11:52PM EDT | 897.50 | 0.70 | 0.53 | 0.84 | 0.00 | - | 13 | 29 | 29.35% |
| AMZN170825P00900000 | 2017-08-18 3:55PM EDT | 900.00 | 0.80 | 0.59 | 0.91 | -0.25 | -23.81% | 1,177 | 926 | 28.82% |
| AMZN170825P00902500 | 2017-08-18 1:25PM EDT | 902.50 | 0.83 | 0.64 | 0.97 | -0.12 | -12.63% | 33 | 12 | 28.20% |
| AMZN170825P00905000 | 2017-08-18 3:46PM EDT | 905.00 | 0.91 | 0.73 | 1.04 | -0.23 | -20.18% | 65 | 62 | 27.61% |
| AMZN170825P00907500 | 2017-08-18 3:55PM EDT | 907.50 | 1.05 | 0.94 | 1.10 | -0.05 | -4.55% | 37 | 38 | 26.92% |
| AMZN170825P00910000 | 2017-08-18 3:59PM EDT | 910.00 | 1.15 | 1.01 | 1.19 | -0.30 | -20.69% | 419 | 533 | 26.36% |
| AMZN170825P00912500 | 2017-08-18 11:52PM EDT | 912.50 | 1.09 | 1.08 | 1.27 | 0.00 | - | 114 | 5 | 25.68% |
| AMZN170825P00920000 | 2017-08-18 3:59PM EDT | 920.00 | 1.75 | 1.44 | 1.74 | -0.46 | -20.81% | 208 | 364 | 24.42% |
| AMZN170825P00922500 | 2017-08-18 3:52PM EDT | 922.50 | 1.70 | 1.52 | 1.85 | -0.40 | -19.05% | 28 | 336 | 23.67% |
| AMZN170825P00925000 | 2017-08-18 3:58PM EDT | 925.00 | 1.89 | 1.68 | 2.03 | -0.33 | -14.86% | 204 | 82 | 23.13% |
| AMZN170825P00927500 | 2017-08-18 3:59PM EDT | 927.50 | 2.28 | 1.89 | 2.28 | -0.47 | -17.09% | 84 | 182 | 22.75% |
| AMZN170825P00930000 | 2017-08-18 3:59PM EDT | 930.00 | 2.35 | 2.14 | 2.50 | -0.75 | -24.19% | 593 | 530 | 22.17% |
| AMZN170825P00932500 | 2017-08-18 3:44PM EDT | 932.50 | 2.63 | 2.41 | 2.87 | -0.62 | -19.08% | 231 | 154 | 21.96% |
| AMZN170825P00937500 | 2017-08-18 3:59PM EDT | 937.50 | 3.58 | 3.35 | 3.65 | -0.72 | -16.74% | 192 | 427 | 21.26% |
| AMZN170825P00940000 | 2017-08-18 3:59PM EDT | 940.00 | 3.90 | 3.85 | 4.00 | -0.85 | -17.89% | 841 | 1,021 | 20.63% |
| AMZN170825P00942500 | 2017-08-18 3:59PM EDT | 942.50 | 4.65 | 4.35 | 4.70 | -0.55 | -10.58% | 220 | 229 | 20.70% |
| AMZN170825P00945000 | 2017-08-18 3:59PM EDT | 945.00 | 5.05 | 4.95 | 5.25 | -0.93 | -15.55% | 859 | 1,084 | 20.27% |
| AMZN170825P00947500 | 2017-08-18 3:55PM EDT | 947.50 | 5.65 | 5.60 | 6.00 | -0.20 | -3.42% | 143 | 294 | 20.12% |
| AMZN170825P00950000 | 2017-08-18 3:59PM EDT | 950.00 | 6.50 | 6.40 | 6.60 | -0.81 | -11.08% | 1,684 | 1,422 | 19.51% |
| AMZN170825P00952500 | 2017-08-18 3:59PM EDT | 952.50 | 7.40 | 7.20 | 7.65 | -0.88 | -10.63% | 228 | 772 | 19.63% |
| AMZN170825P00955000 | 2017-08-18 3:59PM EDT | 955.00 | 8.06 | 8.15 | 8.50 | -0.89 | -9.94% | 738 | 514 | 19.19% |
| AMZN170825P00957500 | 2017-08-18 3:52PM EDT | 957.50 | 9.06 | 9.20 | 9.65 | -1.06 | -10.47% | 379 | 861 | 19.14% |
| AMZN170825P00960000 | 2017-08-18 3:59PM EDT | 960.00 | 10.35 | 10.35 | 10.70 | -0.52 | -4.78% | 1,563 | 1,394 | 18.71% |
| AMZN170825P00962500 | 2017-08-18 3:58PM EDT | 962.50 | 11.22 | 11.55 | 12.10 | -0.78 | -6.50% | 812 | 214 | 18.76% |
| AMZN170825P00965000 | 2017-08-18 3:58PM EDT | 965.00 | 12.62 | 12.95 | 13.45 | -0.03 | -0.24% | 1,838 | 451 | 18.52% |
| AMZN170825P00967500 | 2017-08-18 3:56PM EDT | 967.50 | 14.48 | 14.40 | 14.95 | +0.98 | +7.26% | 405 | 281 | 18.38% |
| AMZN170825P00970000 | 2017-08-18 3:59PM EDT | 970.00 | 16.20 | 15.95 | 16.55 | 0.00 | - | 926 | 949 | 18.24% |
| AMZN170825P00972500 | 2017-08-18 3:53PM EDT | 972.50 | 17.58 | 17.65 | 18.40 | -0.42 | -2.33% | 173 | 278 | 18.44% |
| AMZN170825P00975000 | 2017-08-18 3:46PM EDT | 975.00 | 18.40 | 19.40 | 20.30 | -1.15 | -5.88% | 182 | 648 | 18.58% |
| AMZN170825P00977500 | 2017-08-18 3:25PM EDT | 977.50 | 21.00 | 20.75 | 22.95 | +1.50 | +7.69% | 58 | 203 | 20.37% |
| AMZN170825P00980000 | 2017-08-18 3:57PM EDT | 980.00 | 23.20 | 22.65 | 25.00 | +1.95 | +9.18% | 251 | 584 | 20.66% |
| AMZN170825P00982500 | 2017-08-18 3:14PM EDT | 982.50 | 24.58 | 24.50 | 26.70 | +0.58 | +2.42% | 86 | 195 | 19.84% |
| AMZN170825P00985000 | 2017-08-18 3:40PM EDT | 985.00 | 27.10 | 26.90 | 29.15 | +1.10 | +4.23% | 110 | 373 | 20.94% |
| AMZN170825P00987500 | 2017-08-18 3:38PM EDT | 987.50 | 28.81 | 28.85 | 30.80 | +4.01 | +16.17% | 16 | 105 | 19.45% |
| AMZN170825P00990000 | 2017-08-18 3:42PM EDT | 990.00 | 31.00 | 31.15 | 33.85 | 0.00 | - | 79 | 337 | 22.42% |
| AMZN170825P00992500 | 2017-08-18 3:32PM EDT | 992.50 | 34.00 | 33.10 | 36.35 | +4.21 | +14.13% | 5 | 84 | 23.57% |
| AMZN170825P00995000 | 2017-08-18 3:30PM EDT | 995.00 | 36.10 | 35.60 | 37.95 | +2.22 | +6.55% | 26 | 90 | 21.38% |
| AMZN170825P00997500 | 2017-08-18 10:01AM EDT | 997.50 | 38.00 | 37.85 | 41.05 | +4.12 | +12.16% | 13 | 26 | 24.75% |
| AMZN170825P01000000 | 2017-08-18 3:59PM EDT | 1,000.00 | 41.44 | 40.55 | 42.70 | +1.44 | +3.60% | 69 | 294 | 22.28% |
| AMZN170825P01002500 | 2017-08-18 3:59PM EDT | 1,002.50 | 43.84 | 41.85 | 45.95 | +16.87 | +62.55% | 5 | 26 | 26.50% |
| AMZN170825P01005000 | 2017-08-18 2:19PM EDT | 1,005.00 | 44.97 | 46.25 | 47.05 | +4.97 | +12.43% | 10 | 55 | 20.30% |
| AMZN170825P01007500 | 2017-08-18 1:33PM EDT | 1,007.50 | 45.86 | 48.65 | 49.50 | +0.68 | +1.51% | 5 | 18 | 20.74% |
| AMZN170825P01010000 | 2017-08-18 3:57PM EDT | 1,010.00 | 51.21 | 51.10 | 51.90 | +5.98 | +13.22% | 6 | 60 | 20.66% |
| AMZN170825P01012500 | 2017-08-18 10:24AM EDT | 1,012.50 | 50.05 | 53.55 | 54.40 | +16.70 | +50.07% | 3 | 7 | 21.46% |
| AMZN170825P01015000 | 2017-08-18 2:11PM EDT | 1,015.00 | 54.26 | 56.05 | 56.90 | +1.84 | +3.51% | 3 | 58 | 22.24% |
| AMZN170825P01017500 | 2017-08-18 12:19PM EDT | 1,017.50 | 53.80 | 58.55 | 59.40 | +4.52 | +9.17% | 5 | 12 | 23.02% |
| AMZN170825P01020000 | 2017-08-18 1:23PM EDT | 1,020.00 | 58.65 | 61.05 | 61.90 | +1.73 | +3.04% | 13 | 109 | 23.80% |
| AMZN170825P01022500 | 2017-08-18 3:45PM EDT | 1,022.50 | 62.53 | 63.55 | 64.40 | +4.73 | +8.18% | 16 | 18 | 24.56% |
| AMZN170825P01025000 | 2017-08-17 1:49PM EDT | 1,025.00 | 59.49 | 66.05 | 66.90 | 0.00 | - | 6 | 50 | 25.34% |
| AMZN170825P01027500 | 2017-08-17 1:33PM EDT | 1,027.50 | 61.27 | 68.55 | 69.40 | 0.00 | - | 12 | 16 | 26.10% |
| AMZN170825P01030000 | 2017-08-18 3:44PM EDT | 1,030.00 | 70.08 | 71.05 | 71.90 | +19.58 | +38.77% | 5 | 80 | 26.86% |
| AMZN170825P01032500 | 2017-08-17 10:23AM EDT | 1,032.50 | 62.50 | 73.55 | 74.40 | 0.00 | - | 2 | 11 | 27.59% |
| AMZN170825P01035000 | 2017-08-15 11:16AM EDT | 1,035.00 | 51.94 | 76.05 | 76.90 | 0.00 | - | 3 | 10 | 28.35% |
| AMZN170825P01037500 | 2017-08-17 3:21PM EDT | 1,037.50 | 74.60 | 78.55 | 79.40 | 0.00 | - | 2 | 8 | 29.08% |
| AMZN170825P01040000 | 2017-08-18 10:08AM EDT | 1,040.00 | 80.63 | 81.05 | 81.90 | +3.76 | +4.89% | 1 | 42 | 29.81% |
| AMZN170825P01042500 | 2017-08-18 3:35PM EDT | 1,042.50 | 83.20 | 83.55 | 84.40 | +8.44 | +11.29% | 3 | 4 | 30.54% |
| AMZN170825P01045000 | 2017-08-16 2:23PM EDT | 1,045.00 | 68.55 | 86.05 | 86.90 | 0.00 | - | 8 | 40 | 31.28% |
| AMZN170825P01047500 | 2017-08-15 3:53PM EDT | 1,047.50 | 64.85 | 88.55 | 89.40 | 0.00 | - | 2 | 8 | 31.98% |
| AMZN170825P01050000 | 2017-08-18 3:18PM EDT | 1,050.00 | 90.45 | 91.05 | 91.90 | +6.35 | +7.55% | 1 | 74 | 32.72% |
| 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 | 34.13% |
| AMZN170825P01057500 | 2017-08-18 11:52PM EDT | 1,057.50 | 72.90 | 98.55 | 99.40 | -3.40 | -4.46% | 3 | 1 | 34.84% |
| AMZN170825P01060000 | 2017-08-18 11:43AM EDT | 1,060.00 | 97.35 | 101.00 | 101.90 | +21.65 | +28.60% | 3 | 6 | 35.55% |
| 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 | 38.31% |
| AMZN170825P01072500 | 2017-08-18 2:48PM EDT | 1,072.50 | 111.66 | 113.50 | 114.40 | +44.17 | +65.45% | 1 | 3 | 38.99% |
| 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 | 40.33% |
| AMZN170825P01080000 | 2017-08-18 10:13AM EDT | 1,080.00 | 121.60 | 121.00 | 121.90 | +14.05 | +13.06% | 1 | 11 | 41.02% |
| 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 | 0.00% |
| 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 | 0.00% |
| AMZN170825P01110000 | 2017-08-11 5:02PM EDT | 1,110.00 | 142.98 | 139.50 | 143.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170825P01140000 | 2017-07-28 11:52PM EDT | 1,140.00 | 73.50 | 118.95 | 123.05 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN170825P01150000 | 2017-08-15 9:51AM EDT | 1,150.00 | 168.00 | 189.00 | 193.00 | 0.00 | - | 2 | 8 | 72.71% |
| AMZN170825P01200000 | 2017-08-14 11:24AM EDT | 1,200.00 | 217.42 | 239.00 | 243.00 | 0.00 | - | 5 | 7 | 86.13% |
| AMZN170825P01310000 | 2017-07-28 11:52PM EDT | 1,310.00 | 256.65 | 288.25 | 292.30 | 0.00 | - | 3 | 3 | 0.00% |
