AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191018C00960000 | 2019-10-14 2:08PM EDT | 960.00 | 776.66 | 776.10 | 778.50 | -276.79 | -26.27% | 30 | 0 | 0.00% |
| AMZN191018C00980000 | 2019-07-17 11:30AM EDT | 980.00 | 1,025.00 | 810.80 | 813.10 | 0.00 | - | 1 | 0 | 464.34% |
| AMZN191018C01000000 | 2019-09-27 3:01PM EDT | 1,000.00 | 719.07 | 735.55 | 737.85 | 0.00 | - | 3 | 26 | 0.00% |
| AMZN191018C01020000 | 2019-07-22 12:08AM EDT | 1,020.00 | 985.11 | 775.25 | 777.55 | 0.00 | - | - | 2 | 451.63% |
| AMZN191018C01040000 | 2019-10-07 3:27PM EDT | 1,040.00 | 697.25 | 696.40 | 698.00 | 0.00 | - | 15 | 15 | 0.00% |
| AMZN191018C01080000 | 2019-06-10 10:42AM EDT | 1,080.00 | 796.54 | 942.20 | 947.80 | 0.00 | - | 1 | 0 | 895.72% |
| AMZN191018C01100000 | 2019-10-07 1:14PM EDT | 1,100.00 | 635.83 | 636.25 | 638.65 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN191018C01105000 | 2019-07-22 12:08AM EDT | 1,105.00 | 923.70 | 690.55 | 692.85 | 0.00 | - | - | 2 | 400.68% |
| AMZN191018C01110000 | 2019-06-07 10:58AM EDT | 1,110.00 | 748.53 | 834.05 | 849.10 | 0.00 | - | 1 | 1 | 722.91% |
| AMZN191018C01115000 | 2019-06-07 10:58AM EDT | 1,115.00 | 791.00 | 829.05 | 844.55 | 0.00 | - | - | 2 | 718.92% |
| AMZN191018C01125000 | 2019-09-20 2:54PM EDT | 1,125.00 | 669.05 | 610.65 | 613.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN191018C01135000 | 2019-07-22 12:08AM EDT | 1,135.00 | 880.80 | 659.20 | 661.45 | 0.00 | - | - | 1 | 379.87% |
| AMZN191018C01150000 | 2019-06-10 12:05AM EDT | 1,150.00 | 519.07 | 785.70 | 793.30 | 0.00 | - | 4 | 2 | 665.45% |
| AMZN191018C01155000 | 2019-07-22 12:08AM EDT | 1,155.00 | 857.20 | 637.10 | 640.35 | 0.00 | - | - | 2 | 364.65% |
| AMZN191018C01160000 | 2019-06-19 12:36PM EDT | 1,160.00 | 751.27 | 833.25 | 835.45 | 0.00 | - | 10 | 10 | 758.77% |
| AMZN191018C01165000 | 2019-07-16 3:45PM EDT | 1,165.00 | 856.45 | 629.35 | 632.10 | 0.00 | - | 1 | 0 | 363.92% |
| AMZN191018C01170000 | 2019-07-16 12:15PM EDT | 1,170.00 | 845.65 | 624.40 | 627.15 | 0.00 | - | 1 | 0 | 361.25% |
| AMZN191018C01175000 | 2019-06-10 12:05AM EDT | 1,175.00 | 554.07 | 761.15 | 769.00 | 0.00 | - | 2 | 2 | 645.88% |
| AMZN191018C01190000 | 2019-06-07 10:58AM EDT | 1,190.00 | 580.14 | 755.65 | 770.10 | 0.00 | - | 2 | 2 | 656.92% |
| AMZN191018C01200000 | 2019-10-10 11:53AM EDT | 1,200.00 | 533.00 | 535.55 | 537.55 | 0.00 | - | 1 | 154 | 0.00% |
| AMZN191018C01205000 | 2019-07-22 12:08AM EDT | 1,205.00 | 813.95 | 554.90 | 557.05 | 0.00 | - | - | 2 | 249.34% |
| AMZN191018C01210000 | 2019-10-07 10:10AM EDT | 1,210.00 | 525.45 | 526.05 | 528.30 | 0.00 | - | 8 | 14 | 0.00% |
| AMZN191018C01215000 | 2019-06-07 10:58AM EDT | 1,215.00 | 601.00 | 730.80 | 745.85 | 0.00 | - | 2 | 1 | 637.28% |
| AMZN191018C01220000 | 2019-07-16 12:06PM EDT | 1,220.00 | 799.85 | 573.95 | 576.45 | 0.00 | - | 1 | 0 | 332.57% |
| AMZN191018C01225000 | 2019-06-07 10:58AM EDT | 1,225.00 | 597.31 | 720.55 | 736.10 | 0.00 | - | 1 | 1 | 629.22% |
| AMZN191018C01240000 | 2019-10-11 2:22PM EDT | 1,240.00 | 502.25 | 496.55 | 497.90 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN191018C01245000 | 2019-10-07 1:15PM EDT | 1,245.00 | 490.57 | 490.75 | 493.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN191018C01250000 | 2019-10-09 11:05AM EDT | 1,250.00 | 472.33 | 486.55 | 487.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN191018C01260000 | 2019-06-07 10:58AM EDT | 1,260.00 | 454.18 | 686.25 | 701.15 | 0.00 | - | 4 | 2 | 602.12% |
| AMZN191018C01270000 | 2019-07-22 12:08AM EDT | 1,270.00 | 743.00 | 490.80 | 493.25 | 0.00 | - | - | 2 | 224.55% |
| AMZN191018C01275000 | 2019-07-22 12:08AM EDT | 1,275.00 | 733.45 | 522.10 | 524.35 | 0.00 | - | - | 1 | 309.96% |
| AMZN191018C01290000 | 2019-06-10 12:05AM EDT | 1,290.00 | 397.27 | 648.10 | 655.30 | 0.00 | - | 16 | 10 | 558.83% |
| AMZN191018C01295000 | 2019-06-10 12:05AM EDT | 1,295.00 | 405.00 | 644.40 | 651.10 | 0.00 | - | 1 | 1 | 556.84% |
| AMZN191018C01300000 | 2019-09-25 2:48PM EDT | 1,300.00 | 465.83 | 435.60 | 438.50 | 0.00 | - | 13 | 94 | 0.00% |
| AMZN191018C01310000 | 2019-06-07 10:58AM EDT | 1,310.00 | 496.00 | 636.85 | 652.75 | 0.00 | - | 2 | 3 | 565.48% |
| AMZN191018C01320000 | 2019-09-27 9:44AM EDT | 1,320.00 | 424.59 | 416.35 | 417.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN191018C01325000 | 2019-06-04 10:43AM EDT | 1,325.00 | 417.75 | 622.00 | 629.15 | 0.00 | - | 3 | 4 | 547.32% |
| AMZN191018C01330000 | 2019-09-10 12:58PM EDT | 1,330.00 | 496.92 | 396.50 | 406.50 | 0.00 | - | 3 | 6 | 0.00% |
| AMZN191018C01335000 | 2019-08-02 10:17AM EDT | 1,335.00 | 500.97 | 503.60 | 506.30 | 0.00 | - | 1 | 0 | 356.02% |
| AMZN191018C01340000 | 2019-06-07 10:58AM EDT | 1,340.00 | 597.00 | 608.10 | 623.35 | 0.00 | - | 2 | 1 | 544.47% |
| AMZN191018C01350000 | 2019-09-25 2:45PM EDT | 1,350.00 | 414.27 | 386.35 | 388.20 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN191018C01355000 | 2019-09-23 11:27AM EDT | 1,355.00 | 426.47 | 381.35 | 383.70 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN191018C01360000 | 2019-09-19 2:56PM EDT | 1,360.00 | 467.49 | 375.65 | 378.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN191018C01365000 | 2019-06-14 2:05PM EDT | 1,365.00 | 525.00 | 656.85 | 659.20 | 0.00 | - | 1 | 3 | 631.70% |
| AMZN191018C01370000 | 2019-09-24 11:06AM EDT | 1,370.00 | 397.79 | 366.15 | 368.70 | 0.00 | - | 2 | 9 | 0.00% |
| AMZN191018C01380000 | 2019-09-24 10:55AM EDT | 1,380.00 | 319.98 | 355.65 | 358.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN191018C01385000 | 2019-07-22 12:08AM EDT | 1,385.00 | 625.65 | 412.05 | 414.10 | 0.00 | - | - | 2 | 253.25% |
| AMZN191018C01390000 | 2019-07-15 10:11AM EDT | 1,390.00 | 628.85 | 407.85 | 410.30 | 0.00 | - | 1 | 0 | 252.61% |
| AMZN191018C01395000 | 2019-07-16 12:11PM EDT | 1,395.00 | 618.20 | 404.10 | 406.50 | 0.00 | - | 1 | 0 | 252.36% |
| AMZN191018C01400000 | 2019-10-10 11:43AM EDT | 1,400.00 | 333.80 | 336.30 | 337.90 | 0.00 | - | 3 | 85 | 0.00% |
| AMZN191018C01405000 | 2019-09-25 1:55PM EDT | 1,405.00 | 353.00 | 330.95 | 333.70 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN191018C01410000 | 2019-07-17 2:46PM EDT | 1,410.00 | 600.80 | 387.15 | 398.85 | 0.00 | - | 32 | 22 | 249.68% |
| AMZN191018C01420000 | 2019-09-17 12:52PM EDT | 1,420.00 | 399.07 | 315.65 | 318.60 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN191018C01425000 | 2019-09-24 10:55AM EDT | 1,425.00 | 350.50 | 311.65 | 312.95 | 0.00 | - | - | 40 | 0.00% |
| AMZN191018C01430000 | 2019-06-10 12:05AM EDT | 1,430.00 | 336.34 | 511.80 | 519.05 | 0.00 | - | 9 | 8 | 463.70% |
| AMZN191018C01435000 | 2019-07-22 12:09AM EDT | 1,435.00 | 580.75 | 332.25 | 334.65 | 0.00 | - | - | 1 | 171.30% |
| AMZN191018C01440000 | 2019-09-30 10:01AM EDT | 1,440.00 | 286.60 | 296.65 | 298.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN191018C01445000 | 2019-06-07 11:28AM EDT | 1,445.00 | 418.00 | 507.55 | 517.50 | 0.00 | - | 1 | 0 | 471.25% |
| AMZN191018C01450000 | 2019-10-10 9:42AM EDT | 1,450.00 | 271.10 | 285.95 | 288.00 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN191018C01455000 | 2019-06-17 12:14AM EDT | 1,455.00 | 447.00 | 555.90 | 557.95 | 0.00 | - | - | 0 | 544.31% |
| AMZN191018C01460000 | 2019-09-27 9:46AM EDT | 1,460.00 | 283.89 | 276.65 | 278.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN191018C01465000 | 2019-06-03 9:50AM EDT | 1,465.00 | 312.00 | 486.30 | 493.30 | 0.00 | - | 1 | 2 | 453.19% |
| AMZN191018C01470000 | 2019-09-04 11:13AM EDT | 1,470.00 | 337.00 | 255.15 | 258.80 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN191018C01475000 | 2019-08-12 12:11AM EDT | 1,475.00 | 354.00 | 363.85 | 369.25 | 0.00 | - | - | 1 | 278.41% |
| AMZN191018C01480000 | 2019-06-10 12:05AM EDT | 1,480.00 | 250.30 | 463.90 | 471.50 | 0.00 | - | 2 | 2 | 432.47% |
| AMZN191018C01495000 | 2019-08-29 1:06PM EDT | 1,495.00 | 303.00 | 229.80 | 239.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN191018C01500000 | 2019-10-14 12:37PM EDT | 1,500.00 | 228.05 | 236.75 | 237.75 | -9.45 | -3.98% | 1 | 56 | 0.00% |
| AMZN191018C01505000 | 2019-07-23 10:11AM EDT | 1,505.00 | 293.20 | 299.80 | 302.00 | 0.00 | - | 1 | 2 | 206.66% |
| AMZN191018C01515000 | 2019-08-19 12:06AM EDT | 1,515.00 | 287.30 | 305.70 | 309.05 | 0.00 | - | - | 1 | 227.14% |
| AMZN191018C01520000 | 2019-10-04 12:55PM EDT | 1,520.00 | 212.70 | 216.50 | 218.25 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN191018C01525000 | 2019-09-23 10:09AM EDT | 1,525.00 | 249.20 | 210.90 | 213.70 | 0.00 | - | - | 14 | 0.00% |
| AMZN191018C01530000 | 2019-10-10 9:43AM EDT | 1,530.00 | 193.54 | 206.70 | 208.15 | 0.00 | - | 5 | 11 | 0.00% |
| AMZN191018C01535000 | 2019-09-20 12:23PM EDT | 1,535.00 | 271.44 | 200.75 | 203.65 | 0.00 | - | 5 | 8 | 0.00% |
| AMZN191018C01540000 | 2019-09-18 2:18PM EDT | 1,540.00 | 201.95 | 196.55 | 198.20 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN191018C01545000 | 2019-08-20 11:48AM EDT | 1,545.00 | 282.79 | 252.30 | 255.05 | 0.00 | - | 12 | 12 | 175.37% |
| AMZN191018C01547500 | 2019-10-14 12:06AM EDT | 1,547.50 | 199.05 | 188.70 | 190.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN191018C01550000 | 2019-10-07 1:38PM EDT | 1,550.00 | 196.55 | 186.65 | 188.05 | 0.00 | - | 1 | 154 | 0.00% |
| AMZN191018C01555000 | 2019-09-26 12:49PM EDT | 1,555.00 | 188.43 | 181.70 | 183.10 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN191018C01557500 | 2019-10-14 12:06AM EDT | 1,557.50 | 185.00 | 179.30 | 181.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN191018C01560000 | 2019-10-04 12:53PM EDT | 1,560.00 | 174.12 | 176.80 | 178.10 | 0.00 | - | 1 | 39 | 0.00% |
| AMZN191018C01565000 | 2019-10-01 10:02AM EDT | 1,565.00 | 187.95 | 171.80 | 173.80 | 0.00 | - | 3 | 9 | 0.00% |
| AMZN191018C01570000 | 2019-09-30 10:07AM EDT | 1,570.00 | 159.15 | 166.00 | 168.80 | 0.00 | - | 19 | 24 | 0.00% |
| AMZN191018C01575000 | 2019-10-09 2:42PM EDT | 1,575.00 | 152.40 | 161.80 | 163.05 | 0.00 | - | 1 | 90 | 0.00% |
| AMZN191018C01580000 | 2019-09-30 3:45PM EDT | 1,580.00 | 158.85 | 155.80 | 158.65 | 0.00 | - | 1 | 64 | 0.00% |
| AMZN191018C01585000 | 2019-10-02 10:40AM EDT | 1,585.00 | 136.05 | 151.30 | 153.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN191018C01590000 | 2019-08-08 10:44AM EDT | 1,590.00 | 256.10 | 255.00 | 256.50 | 0.00 | - | 1 | 0 | 219.71% |
| AMZN191018C01592500 | 2019-10-14 12:06AM EDT | 1,592.50 | 153.25 | 143.30 | 146.20 | 0.00 | - | - | 1 | 0.00% |
| AMZN191018C01595000 | 2019-09-30 3:45PM EDT | 1,595.00 | 144.71 | 141.00 | 143.95 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN191018C01600000 | 2019-10-14 1:13PM EDT | 1,600.00 | 135.25 | 137.10 | 137.95 | +0.25 | +0.19% | 26 | 352 | 0.00% |
| AMZN191018C01602500 | 2019-10-14 1:28PM EDT | 1,602.50 | 132.75 | 134.25 | 135.55 | +2.90 | +2.23% | 2 | 1 | 0.00% |
| AMZN191018C01605000 | 2019-10-14 10:09AM EDT | 1,605.00 | 125.52 | 131.60 | 132.90 | +9.47 | +8.16% | 10 | 19 | 0.00% |
| AMZN191018C01610000 | 2019-10-03 2:57PM EDT | 1,610.00 | 132.19 | 126.95 | 128.25 | 0.00 | - | 1 | 46 | 0.00% |
| AMZN191018C01612500 | 2019-10-14 1:03PM EDT | 1,612.50 | 117.80 | 124.45 | 125.75 | +3.45 | +3.02% | 8 | 2 | 0.00% |
| AMZN191018C01615000 | 2019-10-14 11:25AM EDT | 1,615.00 | 112.75 | 122.00 | 123.20 | -13.95 | -11.01% | 3 | 56 | 0.00% |
| AMZN191018C01617500 | 2019-10-14 12:06AM EDT | 1,617.50 | 109.60 | 118.70 | 120.65 | 0.00 | - | - | 2 | 0.00% |
| AMZN191018C01620000 | 2019-10-11 1:13PM EDT | 1,620.00 | 119.85 | 116.70 | 118.50 | 0.00 | - | 5 | 229 | 0.00% |
| AMZN191018C01622500 | 2019-10-14 12:06AM EDT | 1,622.50 | 100.10 | 114.30 | 116.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN191018C01625000 | 2019-10-14 11:25AM EDT | 1,625.00 | 102.85 | 112.10 | 113.10 | -16.37 | -13.73% | 20 | 138 | 0.00% |
| AMZN191018C01630000 | 2019-10-14 10:40AM EDT | 1,630.00 | 96.81 | 106.85 | 108.45 | -17.27 | -15.14% | 20 | 80 | 0.00% |
| AMZN191018C01632500 | 2019-10-14 12:06AM EDT | 1,632.50 | 90.87 | 104.40 | 105.90 | 0.00 | - | - | 0 | 0.00% |
| AMZN191018C01635000 | 2019-10-14 10:31AM EDT | 1,635.00 | 90.55 | 102.15 | 102.90 | -18.15 | -16.70% | 104 | 41 | 0.00% |
| AMZN191018C01637500 | 2019-10-14 12:06AM EDT | 1,637.50 | 82.10 | 99.50 | 101.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN191018C01640000 | 2019-10-14 1:22PM EDT | 1,640.00 | 96.00 | 97.00 | 98.45 | -2.47 | -2.51% | 2 | 17 | 0.00% |
| AMZN191018C01642500 | 2019-10-14 12:06AM EDT | 1,642.50 | 102.50 | 94.15 | 96.45 | 0.00 | - | - | - | 0.00% |
| AMZN191018C01645000 | 2019-10-09 3:12PM EDT | 1,645.00 | 89.50 | 92.25 | 93.90 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN191018C01647500 | 2019-10-14 12:06AM EDT | 1,647.50 | 77.90 | 89.80 | 91.30 | 0.00 | - | - | 3 | 0.00% |
| AMZN191018C01650000 | 2019-10-14 1:05PM EDT | 1,650.00 | 82.05 | 87.50 | 88.40 | -7.92 | -8.80% | 13 | 212 | 0.00% |
| AMZN191018C01652500 | 2019-10-14 12:06AM EDT | 1,652.50 | 75.25 | 84.75 | 86.45 | 0.00 | - | - | 2 | 0.00% |
| AMZN191018C01655000 | 2019-10-10 3:56PM EDT | 1,655.00 | 78.78 | 82.30 | 83.65 | +8.71 | +12.43% | 5 | 97 | 0.00% |
| AMZN191018C01657500 | 2019-10-07 12:04AM EDT | 1,657.50 | 86.25 | 80.05 | 81.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN191018C01660000 | 2019-10-14 12:30PM EDT | 1,660.00 | 70.35 | 77.85 | 78.70 | -15.15 | -17.72% | 6 | 62 | 0.00% |
| AMZN191018C01662500 | 2019-10-14 12:06AM EDT | 1,662.50 | 82.95 | 74.50 | 76.55 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN191018C01665000 | 2019-10-11 3:23PM EDT | 1,665.00 | 80.00 | 72.80 | 74.60 | 0.00 | - | 13 | 25 | 0.00% |
| AMZN191018C01667500 | 2019-10-14 1:59PM EDT | 1,667.50 | 70.90 | 70.40 | 71.15 | -9.62 | -11.95% | 4 | 17 | 0.00% |
| AMZN191018C01670000 | 2019-10-14 10:51AM EDT | 1,670.00 | 61.20 | 68.05 | 69.15 | -6.80 | -10.00% | 6 | 80 | 0.00% |
| AMZN191018C01672500 | 2019-10-14 12:06AM EDT | 1,672.50 | 55.34 | 64.65 | 66.70 | -18.01 | -24.55% | 2 | 5 | 0.00% |
| AMZN191018C01675000 | 2019-10-14 2:00PM EDT | 1,675.00 | 65.00 | 63.25 | 64.45 | -6.85 | -9.53% | 22 | 86 | 0.00% |
| AMZN191018C01677500 | 2019-10-14 12:06AM EDT | 1,677.50 | 60.40 | 60.90 | 61.95 | 0.00 | - | 25 | 41 | 0.00% |
| AMZN191018C01680000 | 2019-10-14 1:45PM EDT | 1,680.00 | 57.24 | 58.85 | 59.70 | -3.76 | -6.16% | 27 | 101 | 0.00% |
| AMZN191018C01682500 | 2019-10-09 2:15PM EDT | 1,682.50 | 60.23 | 56.15 | 57.35 | 0.00 | - | 3 | 9 | 0.00% |
| AMZN191018C01685000 | 2019-10-14 11:18AM EDT | 1,685.00 | 46.20 | 54.10 | 55.05 | -15.17 | -24.72% | 6 | 38 | 0.00% |
| AMZN191018C01687500 | 2019-10-14 10:55AM EDT | 1,687.50 | 45.60 | 51.40 | 52.50 | -13.36 | -22.66% | 4 | 7 | 0.00% |
| AMZN191018C01690000 | 2019-10-14 1:40PM EDT | 1,690.00 | 47.00 | 49.50 | 50.45 | -8.58 | -15.44% | 15 | 80 | 13.12% |
| AMZN191018C01692500 | 2019-10-14 12:21PM EDT | 1,692.50 | 39.11 | 47.30 | 48.30 | -15.64 | -28.57% | 5 | 9 | 14.58% |
| AMZN191018C01695000 | 2019-10-14 1:33PM EDT | 1,695.00 | 42.35 | 45.25 | 46.15 | -11.65 | -21.57% | 10 | 62 | 15.37% |
| AMZN191018C01697500 | 2019-10-14 11:12AM EDT | 1,697.50 | 34.90 | 42.85 | 43.90 | -8.25 | -19.12% | 210 | 39 | 15.54% |
| AMZN191018C01700000 | 2019-10-14 2:05PM EDT | 1,700.00 | 39.75 | 40.90 | 41.85 | -0.54 | -1.34% | 732 | 1,085 | 16.13% |
| AMZN191018C01702500 | 2019-10-14 2:05PM EDT | 1,702.50 | 37.98 | 38.60 | 39.60 | +4.53 | +13.54% | 212 | 11 | 16.02% |
| AMZN191018C01705000 | 2019-10-14 2:05PM EDT | 1,705.00 | 36.35 | 36.95 | 37.35 | -5.90 | -13.96% | 428 | 99 | 15.84% |
| AMZN191018C01707500 | 2019-10-14 1:54PM EDT | 1,707.50 | 35.55 | 34.75 | 35.10 | -3.70 | -9.43% | 25 | 35 | 15.60% |
| AMZN191018C01710000 | 2019-10-14 1:45PM EDT | 1,710.00 | 31.46 | 32.85 | 33.30 | -2.54 | -7.47% | 520 | 232 | 16.17% |
| AMZN191018C01712500 | 2019-10-14 2:01PM EDT | 1,712.50 | 30.85 | 30.90 | 31.35 | -7.90 | -20.39% | 217 | 63 | 16.30% |
| AMZN191018C01715000 | 2019-10-14 2:00PM EDT | 1,715.00 | 30.10 | 29.10 | 29.50 | -4.57 | -13.18% | 47 | 262 | 16.49% |
| AMZN191018C01717500 | 2019-10-14 1:19PM EDT | 1,717.50 | 27.33 | 27.15 | 27.55 | -1.39 | -4.84% | 468 | 94 | 16.41% |
| AMZN191018C01720000 | 2019-10-14 2:00PM EDT | 1,720.00 | 26.50 | 25.55 | 25.90 | -1.58 | -5.63% | 1,086 | 850 | 16.70% |
| AMZN191018C01722500 | 2019-10-14 2:06PM EDT | 1,722.50 | 23.75 | 23.75 | 24.05 | -5.55 | -18.94% | 310 | 322 | 16.59% |
| AMZN191018C01725000 | 2019-10-14 2:00PM EDT | 1,725.00 | 23.25 | 21.85 | 22.55 | -1.95 | -7.74% | 1,555 | 249 | 16.87% |
| AMZN191018C01727500 | 2019-10-14 2:06PM EDT | 1,727.50 | 20.45 | 20.50 | 20.80 | -3.80 | -15.67% | 710 | 160 | 16.72% |
| AMZN191018C01730000 | 2019-10-14 2:05PM EDT | 1,730.00 | 18.60 | 18.80 | 19.15 | -1.90 | -9.27% | 1,183 | 653 | 16.62% |
| AMZN191018C01732500 | 2019-10-14 2:07PM EDT | 1,732.50 | 17.52 | 17.35 | 17.80 | -2.78 | -13.69% | 258 | 180 | 16.81% |
| AMZN191018C01735000 | 2019-10-14 2:08PM EDT | 1,735.00 | 16.25 | 16.10 | 16.35 | -1.65 | -9.22% | 691 | 425 | 16.78% |
| AMZN191018C01737500 | 2019-10-14 2:03PM EDT | 1,737.50 | 14.80 | 14.75 | 14.95 | -1.95 | -11.64% | 287 | 145 | 16.72% |
| AMZN191018C01740000 | 2019-10-14 2:06PM EDT | 1,740.00 | 13.45 | 13.50 | 13.60 | -1.75 | -11.51% | 1,362 | 642 | 16.64% |
| AMZN191018C01742500 | 2019-10-14 2:08PM EDT | 1,742.50 | 12.43 | 12.30 | 12.50 | -2.07 | -14.28% | 244 | 152 | 16.77% |
| AMZN191018C01745000 | 2019-10-14 2:05PM EDT | 1,745.00 | 10.84 | 11.10 | 11.30 | -2.16 | -16.62% | 574 | 327 | 16.69% |
| AMZN191018C01747500 | 2019-10-14 2:01PM EDT | 1,747.50 | 10.24 | 10.15 | 10.35 | -3.01 | -22.72% | 274 | 49 | 16.83% |
| AMZN191018C01750000 | 2019-10-14 2:08PM EDT | 1,750.00 | 9.38 | 9.20 | 9.40 | -1.72 | -15.50% | 3,983 | 1,702 | 16.89% |
| AMZN191018C01752500 | 2019-10-14 2:02PM EDT | 1,752.50 | 8.40 | 8.30 | 8.50 | -2.96 | -26.06% | 1,780 | 147 | 16.93% |
| AMZN191018C01755000 | 2019-10-14 2:07PM EDT | 1,755.00 | 7.60 | 7.50 | 7.70 | -2.96 | -28.03% | 388 | 399 | 17.01% |
| AMZN191018C01757500 | 2019-10-14 1:46PM EDT | 1,757.50 | 6.17 | 6.70 | 6.95 | -3.33 | -35.05% | 225 | 132 | 17.07% |
| AMZN191018C01760000 | 2019-10-14 2:06PM EDT | 1,760.00 | 6.00 | 6.00 | 6.15 | -2.00 | -25.00% | 1,300 | 747 | 16.97% |
| AMZN191018C01762500 | 2019-10-14 1:57PM EDT | 1,762.50 | 5.25 | 5.40 | 5.55 | -2.83 | -35.02% | 242 | 73 | 17.08% |
| AMZN191018C01765000 | 2019-10-14 2:07PM EDT | 1,765.00 | 4.93 | 4.90 | 5.05 | -2.47 | -33.38% | 377 | 356 | 17.27% |
| AMZN191018C01767500 | 2019-10-14 2:06PM EDT | 1,767.50 | 4.45 | 4.45 | 4.60 | -2.15 | -32.58% | 308 | 95 | 17.46% |
| AMZN191018C01770000 | 2019-10-14 2:04PM EDT | 1,770.00 | 4.05 | 3.95 | 4.15 | -1.65 | -28.95% | 1,346 | 635 | 17.59% |
| AMZN191018C01772500 | 2019-10-14 1:43PM EDT | 1,772.50 | 3.25 | 3.60 | 3.80 | -2.56 | -44.06% | 586 | 88 | 17.83% |
| AMZN191018C01775000 | 2019-10-14 2:07PM EDT | 1,775.00 | 3.40 | 3.25 | 3.40 | -1.30 | -27.66% | 1,823 | 694 | 17.91% |
| AMZN191018C01777500 | 2019-10-14 2:04PM EDT | 1,777.50 | 3.00 | 3.00 | 3.10 | -1.21 | -28.74% | 195 | 196 | 18.12% |
| AMZN191018C01780000 | 2019-10-14 2:06PM EDT | 1,780.00 | 2.84 | 2.77 | 2.86 | -1.36 | -32.38% | 629 | 690 | 18.40% |
| AMZN191018C01782500 | 2019-10-14 1:59PM EDT | 1,782.50 | 2.63 | 2.53 | 2.60 | -1.12 | -29.87% | 94 | 162 | 18.58% |
| AMZN191018C01785000 | 2019-10-14 2:05PM EDT | 1,785.00 | 2.31 | 2.36 | 2.43 | -1.29 | -35.83% | 256 | 303 | 18.92% |
| AMZN191018C01787500 | 2019-10-14 2:03PM EDT | 1,787.50 | 2.25 | 2.17 | 2.27 | -0.66 | -22.68% | 98 | 117 | 19.25% |
| AMZN191018C01790000 | 2019-10-14 2:06PM EDT | 1,790.00 | 2.05 | 2.04 | 2.11 | -0.59 | -22.35% | 459 | 831 | 19.54% |
| AMZN191018C01792500 | 2019-10-14 2:06PM EDT | 1,792.50 | 1.95 | 1.90 | 1.97 | -1.05 | -35.00% | 63 | 141 | 19.86% |
| AMZN191018C01795000 | 2019-10-14 1:45PM EDT | 1,795.00 | 1.77 | 1.79 | 1.87 | -1.00 | -36.10% | 195 | 378 | 20.25% |
| AMZN191018C01797500 | 2019-10-14 1:51PM EDT | 1,797.50 | 1.59 | 1.69 | 1.77 | -0.61 | -27.73% | 80 | 367 | 20.62% |
| AMZN191018C01800000 | 2019-10-14 2:07PM EDT | 1,800.00 | 1.64 | 1.60 | 1.67 | -0.51 | -23.72% | 1,956 | 7,286 | 20.96% |
| AMZN191018C01802500 | 2019-10-14 2:05PM EDT | 1,802.50 | 1.55 | 1.52 | 1.57 | -0.64 | -29.22% | 415 | 193 | 21.28% |
| AMZN191018C01805000 | 2019-10-14 2:05PM EDT | 1,805.00 | 1.53 | 1.45 | 1.51 | -0.48 | -23.88% | 459 | 646 | 21.70% |
| AMZN191018C01807500 | 2019-10-14 2:05PM EDT | 1,807.50 | 1.39 | 1.39 | 1.46 | -0.58 | -29.44% | 22 | 140 | 22.15% |
| AMZN191018C01810000 | 2019-10-14 2:03PM EDT | 1,810.00 | 1.37 | 1.33 | 1.39 | -0.41 | -23.03% | 284 | 629 | 22.51% |
| AMZN191018C01812500 | 2019-10-14 1:16PM EDT | 1,812.50 | 1.64 | 1.28 | 1.34 | -0.01 | -0.61% | 15 | 130 | 22.93% |
| AMZN191018C01815000 | 2019-10-14 1:44PM EDT | 1,815.00 | 1.18 | 1.23 | 1.28 | -0.49 | -29.34% | 142 | 482 | 23.29% |
| AMZN191018C01817500 | 2019-10-14 1:33PM EDT | 1,817.50 | 1.09 | 1.18 | 1.24 | -0.39 | -26.35% | 36 | 128 | 23.71% |
| AMZN191018C01820000 | 2019-10-14 1:57PM EDT | 1,820.00 | 1.24 | 1.16 | 1.20 | -0.17 | -12.06% | 359 | 1,122 | 24.13% |
| AMZN191018C01822500 | 2019-10-14 1:45PM EDT | 1,822.50 | 1.05 | 1.08 | 1.15 | -0.56 | -34.78% | 50 | 115 | 24.49% |
| AMZN191018C01825000 | 2019-10-14 1:58PM EDT | 1,825.00 | 1.08 | 1.07 | 1.12 | -0.49 | -31.21% | 165 | 685 | 24.92% |
| AMZN191018C01827500 | 2019-10-14 1:23PM EDT | 1,827.50 | 1.12 | 0.97 | 1.17 | -0.36 | -24.32% | 17 | 232 | 25.71% |
| AMZN191018C01830000 | 2019-10-14 2:06PM EDT | 1,830.00 | 0.99 | 1.00 | 1.06 | -0.31 | -23.85% | 282 | 1,038 | 25.76% |
| AMZN191018C01832500 | 2019-10-14 1:59PM EDT | 1,832.50 | 1.00 | 0.97 | 1.05 | -0.30 | -23.08% | 57 | 75 | 26.27% |
| AMZN191018C01835000 | 2019-10-14 1:57PM EDT | 1,835.00 | 0.95 | 0.94 | 1.03 | -0.05 | -5.00% | 49 | 1,598 | 26.72% |
| AMZN191018C01837500 | 2019-10-14 1:11PM EDT | 1,837.50 | 1.00 | 0.91 | 1.01 | -0.21 | -17.36% | 27 | 112 | 27.16% |
| AMZN191018C01840000 | 2019-10-14 1:34PM EDT | 1,840.00 | 0.80 | 0.88 | 0.98 | -0.34 | -29.82% | 53 | 1,260 | 27.55% |
| AMZN191018C01842500 | 2019-10-14 12:38PM EDT | 1,842.50 | 0.71 | 0.84 | 0.96 | -0.34 | -32.38% | 25 | 219 | 27.98% |
| AMZN191018C01845000 | 2019-10-14 1:38PM EDT | 1,845.00 | 0.73 | 0.82 | 0.94 | -0.37 | -33.64% | 43 | 494 | 28.41% |
| AMZN191018C01847500 | 2019-10-14 1:39PM EDT | 1,847.50 | 0.71 | 0.75 | 0.90 | -0.19 | -21.11% | 30 | 96 | 28.70% |
| AMZN191018C01850000 | 2019-10-14 2:04PM EDT | 1,850.00 | 0.85 | 0.78 | 0.84 | -0.02 | -2.30% | 624 | 2,219 | 28.87% |
| AMZN191018C01852500 | 2019-10-10 12:29PM EDT | 1,852.50 | 0.67 | 0.70 | 0.82 | 0.00 | - | 17 | 44 | 29.26% |
| AMZN191018C01855000 | 2019-10-14 2:05PM EDT | 1,855.00 | 0.76 | 0.73 | 0.78 | -4.23 | -84.77% | 619 | 426 | 29.52% |
| AMZN191018C01857500 | 2019-10-14 1:16PM EDT | 1,857.50 | 0.90 | 0.72 | 0.83 | 0.00 | - | 23 | 68 | 30.35% |
| AMZN191018C01860000 | 2019-10-14 1:39PM EDT | 1,860.00 | 0.65 | 0.70 | 0.78 | -0.20 | -23.53% | 298 | 1,167 | 30.53% |
| AMZN191018C01862500 | 2019-10-14 1:15PM EDT | 1,862.50 | 0.69 | 0.61 | 0.81 | -0.01 | -1.43% | 2 | 15 | 31.24% |
| AMZN191018C01865000 | 2019-10-14 2:07PM EDT | 1,865.00 | 0.68 | 0.64 | 0.74 | -0.12 | -15.00% | 121 | 267 | 31.25% |
| AMZN191018C01867500 | 2019-10-14 11:21AM EDT | 1,867.50 | 0.60 | 0.62 | 0.83 | -0.03 | -4.76% | 29 | 41 | 32.39% |
| AMZN191018C01870000 | 2019-10-14 2:05PM EDT | 1,870.00 | 0.66 | 0.62 | 0.75 | -0.12 | -15.38% | 184 | 1,854 | 32.32% |
| AMZN191018C01872500 | 2019-10-14 1:19PM EDT | 1,872.50 | 0.68 | 0.58 | 0.78 | -0.02 | -2.86% | 120 | 20 | 33.03% |
| AMZN191018C01875000 | 2019-10-14 2:03PM EDT | 1,875.00 | 0.64 | 0.56 | 0.77 | -0.06 | -8.57% | 266 | 315 | 33.46% |
| AMZN191018C01877500 | 2019-10-14 9:43AM EDT | 1,877.50 | 0.49 | 0.55 | 0.74 | -0.26 | -34.67% | 202 | 4 | 33.73% |
| AMZN191018C01880000 | 2019-10-14 1:52PM EDT | 1,880.00 | 0.57 | 0.54 | 0.61 | -0.16 | -21.92% | 646 | 504 | 33.15% |
| AMZN191018C01882500 | 2019-10-14 1:46PM EDT | 1,882.50 | 0.58 | 0.53 | 0.59 | +0.09 | +18.37% | 609 | 3 | 33.47% |
| AMZN191018C01885000 | 2019-10-14 1:56PM EDT | 1,885.00 | 0.56 | 0.47 | 0.61 | -0.12 | -17.65% | 238 | 219 | 34.11% |
| AMZN191018C01887500 | 2019-10-14 10:15AM EDT | 1,887.50 | 0.47 | 0.47 | 0.66 | -0.08 | -14.55% | 217 | 5 | 35.02% |
| AMZN191018C01890000 | 2019-10-14 1:45PM EDT | 1,890.00 | 0.51 | 0.46 | 0.62 | -0.28 | -35.44% | 20 | 1,198 | 35.14% |
| AMZN191018C01892500 | 2019-10-14 1:58PM EDT | 1,892.50 | 0.52 | 0.43 | 0.62 | -0.03 | -5.45% | 3 | - | 35.62% |
| AMZN191018C01895000 | 2019-10-14 10:14AM EDT | 1,895.00 | 0.54 | 0.41 | 0.51 | -0.07 | -11.48% | 2 | 565 | 35.03% |
| AMZN191018C01897500 | 2019-10-14 9:34AM EDT | 1,897.50 | 0.36 | 0.41 | 0.50 | -0.37 | -50.68% | 2 | 2 | 35.38% |
| AMZN191018C01900000 | 2019-10-14 2:05PM EDT | 1,900.00 | 0.47 | 0.42 | 0.47 | -0.12 | -20.34% | 494 | 4,334 | 35.52% |
| AMZN191018C01902500 | 2019-10-14 1:15PM EDT | 1,902.50 | 0.45 | 0.41 | 0.45 | -0.05 | -10.00% | 105 | 1 | 35.74% |
| AMZN191018C01905000 | 2019-10-14 12:28PM EDT | 1,905.00 | 0.26 | 0.39 | 0.44 | -0.29 | -52.73% | 283 | 552 | 36.06% |
| AMZN191018C01910000 | 2019-10-14 1:26PM EDT | 1,910.00 | 0.37 | 0.33 | 0.43 | -0.12 | -24.49% | 77 | 476 | 36.84% |
| AMZN191018C01912500 | 2019-10-14 1:23PM EDT | 1,912.50 | 0.38 | 0.28 | 0.43 | -0.09 | -19.15% | 2 | - | 37.28% |
| AMZN191018C01915000 | 2019-10-14 1:22PM EDT | 1,915.00 | 0.38 | 0.28 | 0.42 | -0.02 | -5.00% | 9 | 238 | 37.60% |
| AMZN191018C01917500 | 2019-10-14 1:30PM EDT | 1,917.50 | 0.29 | 0.24 | 0.44 | -0.04 | -12.12% | 43 | 1 | 38.28% |
| AMZN191018C01920000 | 2019-10-14 1:29PM EDT | 1,920.00 | 0.26 | 0.24 | 0.44 | -0.26 | -50.00% | 206 | 603 | 38.72% |
| AMZN191018C01925000 | 2019-10-14 1:28PM EDT | 1,925.00 | 0.25 | 0.24 | 0.42 | -0.13 | -34.21% | 6 | 4 | 39.33% |
| AMZN191018C01927500 | 2019-10-14 1:38PM EDT | 1,927.50 | 0.28 | 0.23 | 0.41 | -0.12 | -30.00% | 58 | - | 39.62% |
| AMZN191018C01930000 | 2019-10-14 1:26PM EDT | 1,930.00 | 0.23 | 0.20 | 0.36 | -0.19 | -45.24% | 229 | 489 | 39.36% |
| AMZN191018C01932500 | 2019-10-14 12:07AM EDT | 1,932.50 | 0.40 | 0.11 | 0.38 | 0.00 | - | 2 | - | 40.06% |
| AMZN191018C01935000 | 2019-10-14 12:07AM EDT | 1,935.00 | 0.39 | 0.11 | 0.35 | 0.00 | - | 2 | - | 40.06% |
| AMZN191018C01937500 | 2019-10-14 12:07AM EDT | 1,937.50 | 0.39 | 0.05 | 0.80 | 0.00 | - | 2 | - | 45.56% |
| AMZN191018C01940000 | 2019-10-14 1:37PM EDT | 1,940.00 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 103 | 1,018 | 39.16% |
| AMZN191018C01942500 | 2019-10-14 10:27AM EDT | 1,942.50 | 0.24 | 0.02 | 0.35 | -0.43 | -64.18% | 7 | 76 | 41.31% |
| AMZN191018C01945000 | 2019-10-14 9:53AM EDT | 1,945.00 | 0.45 | 0.04 | 0.87 | +0.13 | +40.62% | 1 | 73 | 47.55% |
| AMZN191018C01947500 | 2019-10-14 12:07AM EDT | 1,947.50 | 0.37 | 0.00 | 0.65 | 0.00 | - | 22 | - | 45.92% |
| AMZN191018C01950000 | 2019-10-14 1:22PM EDT | 1,950.00 | 0.25 | 0.14 | 0.23 | -0.13 | -34.21% | 144 | 2,586 | 40.38% |
| AMZN191018C01952500 | 2019-10-14 12:07AM EDT | 1,952.50 | 0.14 | 0.00 | 0.60 | -0.16 | -53.33% | 1 | - | 46.27% |
| AMZN191018C01955000 | 2019-10-14 12:07AM EDT | 1,955.00 | 0.35 | 0.00 | 0.77 | 0.00 | - | - | 10 | 48.46% |
| AMZN191018C01957500 | 2019-10-14 12:07AM EDT | 1,957.50 | 0.36 | 0.00 | 0.77 | 0.00 | - | - | 3 | 48.90% |
| AMZN191018C01960000 | 2019-10-14 1:23PM EDT | 1,960.00 | 0.16 | 0.10 | 0.21 | -0.14 | -46.67% | 27 | 1,123 | 41.50% |
| AMZN191018C01970000 | 2019-10-14 1:24PM EDT | 1,970.00 | 0.10 | 0.08 | 0.20 | -0.22 | -68.75% | 29 | 1,024 | 42.82% |
| AMZN191018C01975000 | 2019-10-14 12:07AM EDT | 1,975.00 | 0.35 | 0.00 | 0.41 | 0.00 | - | - | 10 | 47.61% |
| AMZN191018C01980000 | 2019-10-14 1:35PM EDT | 1,980.00 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 83 | 493 | 41.11% |
| AMZN191018C01990000 | 2019-10-14 1:15PM EDT | 1,990.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 115 | 867 | 42.58% |
| AMZN191018C02000000 | 2019-10-14 1:40PM EDT | 2,000.00 | 0.06 | 0.04 | 0.09 | -0.13 | -68.42% | 183 | 2,213 | 43.46% |
| AMZN191018C02010000 | 2019-10-14 1:16PM EDT | 2,010.00 | 0.10 | 0.00 | 0.09 | -0.14 | -58.33% | 4 | 774 | 44.92% |
| AMZN191018C02020000 | 2019-10-14 1:16PM EDT | 2,020.00 | 0.06 | 0.02 | 0.08 | -0.05 | -45.45% | 46 | 459 | 45.70% |
| AMZN191018C02030000 | 2019-10-14 1:16PM EDT | 2,030.00 | 0.06 | 0.01 | 0.07 | -0.05 | -45.45% | 9 | 714 | 46.48% |
| AMZN191018C02040000 | 2019-10-14 1:19PM EDT | 2,040.00 | 0.05 | 0.00 | 0.07 | -0.11 | -68.75% | 19 | 519 | 47.85% |
| AMZN191018C02050000 | 2019-10-14 1:16PM EDT | 2,050.00 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 70 | 546 | 47.66% |
| AMZN191018C02060000 | 2019-10-11 2:13PM EDT | 2,060.00 | 0.33 | 0.00 | 0.43 | 0.00 | - | 2 | 115 | 56.54% |
| AMZN191018C02070000 | 2019-10-11 3:50PM EDT | 2,070.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 11 | 184 | 53.52% |
| AMZN191018C02080000 | 2019-10-14 10:17AM EDT | 2,080.00 | 0.22 | 0.00 | 0.05 | +0.02 | +10.00% | 20 | 143 | 51.37% |
| AMZN191018C02090000 | 2019-10-07 1:27PM EDT | 2,090.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 121 | 51.76% |
| AMZN191018C02100000 | 2019-10-14 12:23PM EDT | 2,100.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 4 | 499 | 50.00% |
| AMZN191018C02110000 | 2019-10-14 12:17PM EDT | 2,110.00 | 0.02 | 0.00 | 0.04 | -0.35 | -94.59% | 1 | 113 | 51.17% |
| AMZN191018C02120000 | 2019-10-10 2:22PM EDT | 2,120.00 | 0.27 | 0.00 | 0.04 | 0.00 | - | 5 | 99 | 52.34% |
| AMZN191018C02130000 | 2019-10-11 1:56PM EDT | 2,130.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 129 | 53.52% |
| AMZN191018C02140000 | 2019-10-10 2:22PM EDT | 2,140.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 78 | 54.69% |
| AMZN191018C02150000 | 2019-10-14 1:20PM EDT | 2,150.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 7 | 321 | 56.64% |
| AMZN191018C02160000 | 2019-09-18 11:55AM EDT | 2,160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 49 | 57.03% |
| AMZN191018C02170000 | 2019-09-30 2:14PM EDT | 2,170.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 3 | 46 | 57.81% |
| AMZN191018C02180000 | 2019-09-27 2:09PM EDT | 2,180.00 | 0.31 | 0.00 | 0.04 | 0.00 | - | 2 | 133 | 58.98% |
| AMZN191018C02190000 | 2019-09-10 9:56AM EDT | 2,190.00 | 0.47 | 0.00 | 1.55 | 0.00 | - | 1 | 45 | 86.33% |
| AMZN191018C02200000 | 2019-10-09 11:15AM EDT | 2,200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 506 | 58.59% |
| AMZN191018C02210000 | 2019-09-17 1:49PM EDT | 2,210.00 | 0.57 | 0.00 | 0.04 | 0.00 | - | 2 | 95 | 62.50% |
| AMZN191018C02220000 | 2019-09-19 3:51PM EDT | 2,220.00 | 0.75 | 0.00 | 0.04 | 0.00 | - | 6 | 57 | 63.28% |
| AMZN191018C02230000 | 2019-10-10 1:32PM EDT | 2,230.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 47 | 63.28% |
| AMZN191018C02240000 | 2019-09-16 11:36AM EDT | 2,240.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 64.06% |
| AMZN191018C02250000 | 2019-10-14 2:02PM EDT | 2,250.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 25 | 553 | 65.23% |
| AMZN191018C02260000 | 2019-09-17 1:36PM EDT | 2,260.00 | 0.53 | 0.00 | 0.03 | 0.00 | - | 10 | 45 | 66.41% |
| AMZN191018C02270000 | 2019-09-18 11:27AM EDT | 2,270.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | 10 | 105 | 67.19% |
| AMZN191018C02280000 | 2019-09-16 9:57AM EDT | 2,280.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 68.36% |
| AMZN191018C02290000 | 2019-09-18 12:12PM EDT | 2,290.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 71.88% |
| AMZN191018C02300000 | 2019-10-11 1:32PM EDT | 2,300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 255 | 70.31% |
| AMZN191018C02310000 | 2019-09-06 1:32PM EDT | 2,310.00 | 0.33 | 0.00 | 0.72 | 0.00 | - | 2 | 0 | 94.34% |
| AMZN191018C02320000 | 2019-08-09 10:04AM EDT | 2,320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| AMZN191018C02330000 | 2019-10-08 9:39AM EDT | 2,330.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 73.44% |
| AMZN191018C02340000 | 2019-08-29 10:55AM EDT | 2,340.00 | 0.29 | 0.00 | 0.68 | 0.00 | - | 1 | 0 | 97.46% |
| AMZN191018C02350000 | 2019-10-03 1:57PM EDT | 2,350.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 96 | 87.50% |
| AMZN191018C02360000 | 2019-10-08 10:02AM EDT | 2,360.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 187 | 79.30% |
| AMZN191018C02370000 | 2019-10-08 9:50AM EDT | 2,370.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 24 | 77.34% |
| AMZN191018C02380000 | 2019-10-01 3:26PM EDT | 2,380.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 18 | 78.13% |
| AMZN191018C02390000 | 2019-09-17 11:31AM EDT | 2,390.00 | 0.22 | 0.00 | 0.14 | 0.00 | - | 44 | 65 | 89.06% |
| AMZN191018C02400000 | 2019-10-07 10:12AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 807 | 83.20% |
| AMZN191018C02410000 | 2019-09-24 3:04PM EDT | 2,410.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | 1 | 135 | 103.81% |
| AMZN191018C02420000 | 2019-09-18 2:00PM EDT | 2,420.00 | 0.12 | 0.00 | 0.56 | 0.00 | - | 6 | 47 | 104.93% |
| AMZN191018C02430000 | 2019-10-04 1:18PM EDT | 2,430.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 85.94% |
| AMZN191018C02500000 | 2019-10-08 12:12PM EDT | 2,500.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 413 | 91.41% |
| AMZN191018C02520000 | 2019-08-26 10:08AM EDT | 2,520.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 1 | 0 | 111.33% |
| AMZN191018C02540000 | 2019-09-17 9:46AM EDT | 2,540.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 118.16% |
| AMZN191018C02560000 | 2019-08-21 11:23AM EDT | 2,560.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 10 | 14 | 116.99% |
| AMZN191018C02580000 | 2019-09-25 11:12AM EDT | 2,580.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 14 | 122.27% |
| AMZN191018C02600000 | 2019-09-16 11:01AM EDT | 2,600.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 20 | 181 | 122.46% |
| AMZN191018C02620000 | 2019-07-30 10:00AM EDT | 2,620.00 | 0.48 | 0.00 | 0.29 | 0.00 | - | 1 | 22 | 119.34% |
| AMZN191018C02640000 | 2019-09-16 10:00AM EDT | 2,640.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 7 | 61 | 120.90% |
| AMZN191018C02660000 | 2019-07-11 1:54PM EDT | 2,660.00 | 1.51 | 0.00 | 0.51 | 0.00 | - | - | 1 | 129.88% |
| AMZN191018C02680000 | 2019-08-15 11:13AM EDT | 2,680.00 | 0.46 | 0.00 | 0.48 | 0.00 | - | 3 | 0 | 131.15% |
| AMZN191018C02700000 | 2019-10-03 2:26PM EDT | 2,700.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 42 | 98.44% |
| AMZN191018C02720000 | 2019-09-20 1:46PM EDT | 2,720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 100.00% |
| AMZN191018C02740000 | 2019-08-20 9:35AM EDT | 2,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 114.06% |
| AMZN191018C02780000 | 2019-08-19 3:25PM EDT | 2,780.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 20 | 32 | 132.03% |
| AMZN191018C02800000 | 2019-09-23 11:19AM EDT | 2,800.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 70 | 106.25% |
| AMZN191018C02820000 | 2019-08-26 1:56PM EDT | 2,820.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 130.08% |
| AMZN191018C02840000 | 2019-10-11 11:38AM EDT | 2,840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 0 | 109.38% |
| AMZN191018C02860000 | 2019-08-26 2:01PM EDT | 2,860.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | - | 0 | 149.51% |
| AMZN191018C02880000 | 2019-10-09 11:07AM EDT | 2,880.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 112.50% |
| AMZN191018C02900000 | 2019-10-10 1:53PM EDT | 2,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 907 | 115.63% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191018P00960000 | 2019-10-01 1:48PM EDT | 960.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 569 | 152.34% |
| AMZN191018P00980000 | 2019-10-03 9:56AM EDT | 980.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 275 | 146.88% |
| AMZN191018P01000000 | 2019-10-10 2:56PM EDT | 1,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 630 | 142.19% |
| AMZN191018P01020000 | 2019-09-03 11:23AM EDT | 1,020.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 2 | 0 | 171.78% |
| AMZN191018P01040000 | 2019-10-07 11:56AM EDT | 1,040.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 73 | 125.00% |
| AMZN191018P01060000 | 2019-09-05 1:25PM EDT | 1,060.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 156.05% |
| AMZN191018P01080000 | 2019-09-30 10:01AM EDT | 1,080.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 81 | 138.67% |
| AMZN191018P01100000 | 2019-10-04 1:43PM EDT | 1,100.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 25 | 451 | 118.75% |
| AMZN191018P01105000 | 2019-08-05 2:28PM EDT | 1,105.00 | 1.60 | 0.00 | 0.47 | 0.00 | - | 10 | 0 | 142.97% |
| AMZN191018P01110000 | 2019-05-28 2:59PM EDT | 1,110.00 | 3.05 | 1.19 | 1.46 | 0.00 | - | 1 | 5 | 173.61% |
| AMZN191018P01115000 | 2019-08-30 10:37AM EDT | 1,115.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 145.22% |
| AMZN191018P01120000 | 2019-06-24 10:58AM EDT | 1,120.00 | 1.40 | 0.33 | 0.69 | 0.00 | - | 1 | 13 | 151.27% |
| AMZN191018P01125000 | 2019-09-03 11:55AM EDT | 1,125.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 142.58% |
| AMZN191018P01130000 | 2019-08-05 12:03PM EDT | 1,130.00 | 1.56 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 137.40% |
| AMZN191018P01135000 | 2019-09-12 10:26AM EDT | 1,135.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 2 | 52 | 139.84% |
| AMZN191018P01140000 | 2019-08-21 10:05AM EDT | 1,140.00 | 0.44 | 0.00 | 1.09 | 0.00 | - | 1 | 69 | 146.83% |
| AMZN191018P01145000 | 2019-06-07 11:13AM EDT | 1,145.00 | 5.05 | 0.98 | 1.35 | 0.00 | - | - | 2 | 160.01% |
| AMZN191018P01150000 | 2019-09-26 3:14PM EDT | 1,150.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 5 | 368 | 116.60% |
| AMZN191018P01155000 | 2019-06-03 12:09AM EDT | 1,155.00 | 4.60 | 1.08 | 1.40 | 0.00 | - | - | 1 | 158.40% |
| AMZN191018P01160000 | 2019-10-02 1:01PM EDT | 1,160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 115.63% |
| AMZN191018P01165000 | 2019-09-10 11:27AM EDT | 1,165.00 | 0.12 | 0.00 | 0.68 | 0.00 | - | 3 | 5 | 132.72% |
| AMZN191018P01170000 | 2019-09-05 3:22PM EDT | 1,170.00 | 0.21 | 0.00 | 0.33 | 0.00 | - | 1 | 0 | 121.97% |
| AMZN191018P01175000 | 2019-09-16 11:56AM EDT | 1,175.00 | 0.10 | 0.00 | 0.51 | 0.00 | - | 1 | 7 | 126.17% |
| AMZN191018P01180000 | 2019-08-14 2:40PM EDT | 1,180.00 | 1.96 | 0.00 | 0.40 | 0.00 | - | 20 | 0 | 121.88% |
| AMZN191018P01185000 | 2019-06-03 12:09AM EDT | 1,185.00 | 4.85 | 1.27 | 1.76 | 0.00 | - | - | 1 | 153.81% |
| AMZN191018P01190000 | 2019-07-31 3:01PM EDT | 1,190.00 | 0.74 | 0.00 | 1.11 | 0.00 | - | 1 | 15 | 133.55% |
| AMZN191018P01195000 | 2019-08-29 9:31AM EDT | 1,195.00 | 0.60 | 0.00 | 1.14 | 0.00 | - | 1 | 0 | 132.62% |
| AMZN191018P01200000 | 2019-10-11 12:28PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 366 | 97.66% |
| AMZN191018P01205000 | 2019-08-27 10:21AM EDT | 1,205.00 | 0.94 | 0.00 | 1.16 | 0.00 | - | 1 | 0 | 130.27% |
| AMZN191018P01210000 | 2019-08-16 11:01AM EDT | 1,210.00 | 1.18 | 0.00 | 0.89 | 0.00 | - | 4 | 18 | 124.95% |
| AMZN191018P01215000 | 2019-08-02 10:48AM EDT | 1,215.00 | 1.59 | 0.21 | 0.64 | 0.00 | - | 2 | 0 | 123.00% |
| AMZN191018P01220000 | 2019-10-10 2:56PM EDT | 1,220.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 93.75% |
| AMZN191018P01225000 | 2019-08-23 12:06PM EDT | 1,225.00 | 1.44 | 0.00 | 1.19 | 0.00 | - | 1 | 0 | 125.39% |
| AMZN191018P01230000 | 2019-08-29 9:43AM EDT | 1,230.00 | 0.57 | 0.02 | 1.20 | 0.00 | - | 1 | 0 | 124.41% |
| AMZN191018P01235000 | 2019-08-20 2:30PM EDT | 1,235.00 | 1.05 | 0.00 | 1.19 | 0.00 | - | 3 | 25 | 122.75% |
| AMZN191018P01240000 | 2019-09-13 9:35AM EDT | 1,240.00 | 0.28 | 0.00 | 0.51 | 0.00 | - | 19 | 31 | 110.25% |
| AMZN191018P01245000 | 2019-10-10 2:54PM EDT | 1,245.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 52 | 61 | 88.28% |
| AMZN191018P01250000 | 2019-10-10 2:56PM EDT | 1,250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 51 | 207 | 87.50% |
| AMZN191018P01255000 | 2019-08-28 2:42PM EDT | 1,255.00 | 1.44 | 0.00 | 1.23 | 0.00 | - | 5 | 0 | 118.07% |
| AMZN191018P01260000 | 2019-08-30 10:33AM EDT | 1,260.00 | 0.75 | 0.00 | 0.58 | 0.00 | - | 24 | 0 | 106.98% |
| AMZN191018P01265000 | 2019-09-03 10:51AM EDT | 1,265.00 | 0.89 | 0.00 | 0.68 | 0.00 | - | 1 | 0 | 107.67% |
| AMZN191018P01270000 | 2019-08-28 2:33PM EDT | 1,270.00 | 1.64 | 0.00 | 1.29 | 0.00 | - | 3 | 0 | 114.89% |
| AMZN191018P01275000 | 2019-08-15 3:27PM EDT | 1,275.00 | 3.05 | 0.00 | 1.05 | 0.00 | - | 3 | 0 | 110.74% |
| AMZN191018P01280000 | 2019-09-26 1:29PM EDT | 1,280.00 | 0.17 | 0.00 | 0.51 | 0.00 | - | 11 | 72 | 100.78% |
| AMZN191018P01285000 | 2019-09-23 10:06AM EDT | 1,285.00 | 0.24 | 0.00 | 0.51 | 0.00 | - | 1 | 20 | 99.61% |
| AMZN191018P01290000 | 2019-09-27 2:49PM EDT | 1,290.00 | 0.39 | 0.00 | 0.51 | 0.00 | - | 2 | 55 | 98.49% |
| AMZN191018P01295000 | 2019-09-27 2:58PM EDT | 1,295.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 70 | 78.91% |
| AMZN191018P01300000 | 2019-10-14 9:55AM EDT | 1,300.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 5 | 421 | 75.00% |
| AMZN191018P01305000 | 2019-09-11 3:11PM EDT | 1,305.00 | 0.47 | 0.00 | 0.64 | 0.00 | - | 1 | 28 | 97.46% |
| AMZN191018P01310000 | 2019-09-24 11:15AM EDT | 1,310.00 | 0.16 | 0.00 | 0.51 | 0.00 | - | 100 | 89 | 93.85% |
| AMZN191018P01315000 | 2019-09-11 3:14PM EDT | 1,315.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 16 | 21 | 98.29% |
| AMZN191018P01320000 | 2019-09-20 9:49AM EDT | 1,320.00 | 0.53 | 0.00 | 0.51 | 0.00 | - | 1 | 29 | 91.60% |
| AMZN191018P01325000 | 2019-10-02 2:47PM EDT | 1,325.00 | 0.22 | 0.00 | 0.51 | 0.00 | - | 1 | 6 | 90.43% |
| AMZN191018P01330000 | 2019-09-26 12:07PM EDT | 1,330.00 | 0.38 | 0.00 | 0.51 | 0.00 | - | 34 | 47 | 89.36% |
| AMZN191018P01335000 | 2019-09-10 10:15AM EDT | 1,335.00 | 0.68 | 0.00 | 0.72 | 0.00 | - | 10 | 42 | 91.70% |
| AMZN191018P01340000 | 2019-09-10 3:55PM EDT | 1,340.00 | 0.72 | 0.00 | 2.65 | 0.00 | - | 1 | 104 | 107.52% |
| AMZN191018P01345000 | 2019-09-10 9:48AM EDT | 1,345.00 | 0.72 | 0.00 | 1.23 | 0.00 | - | 10 | 36 | 95.46% |
| AMZN191018P01350000 | 2019-10-11 3:43PM EDT | 1,350.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 24 | 103 | 71.68% |
| AMZN191018P01355000 | 2019-09-20 10:29AM EDT | 1,355.00 | 0.29 | 0.00 | 0.51 | 0.00 | - | 10 | 13 | 83.69% |
| AMZN191018P01360000 | 2019-10-04 1:44PM EDT | 1,360.00 | 0.13 | 0.00 | 0.51 | 0.00 | - | 1 | 43 | 82.62% |
| AMZN191018P01365000 | 2019-09-24 3:45PM EDT | 1,365.00 | 0.71 | 0.00 | 0.20 | 0.00 | - | 10 | 16 | 74.02% |
| AMZN191018P01370000 | 2019-10-08 1:40PM EDT | 1,370.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 72.95% |
| AMZN191018P01375000 | 2019-10-08 12:53PM EDT | 1,375.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 8 | 37 | 72.27% |
| AMZN191018P01380000 | 2019-10-10 1:56PM EDT | 1,380.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 1 | 64 | 72.17% |
| AMZN191018P01385000 | 2019-09-25 9:46AM EDT | 1,385.00 | 0.77 | 0.00 | 0.25 | 0.00 | - | 12 | 13 | 71.48% |
| AMZN191018P01390000 | 2019-10-02 1:00PM EDT | 1,390.00 | 0.63 | 0.00 | 0.24 | 0.00 | - | 1 | 155 | 70.12% |
| AMZN191018P01395000 | 2019-10-02 1:00PM EDT | 1,395.00 | 0.67 | 0.00 | 0.28 | 0.00 | - | 1 | 60 | 70.22% |
| AMZN191018P01400000 | 2019-10-14 12:58PM EDT | 1,400.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 43 | 619 | 58.20% |
| AMZN191018P01405000 | 2019-09-27 2:48PM EDT | 1,405.00 | 0.89 | 0.00 | 0.25 | 0.00 | - | 2 | 53 | 67.38% |
| AMZN191018P01410000 | 2019-10-03 10:16AM EDT | 1,410.00 | 0.73 | 0.00 | 0.24 | 0.00 | - | 9 | 58 | 66.11% |
| AMZN191018P01415000 | 2019-10-03 12:02PM EDT | 1,415.00 | 0.47 | 0.00 | 0.51 | 0.00 | - | 10 | 40 | 70.51% |
| AMZN191018P01420000 | 2019-10-04 2:59PM EDT | 1,420.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 40 | 50 | 69.43% |
| AMZN191018P01425000 | 2019-10-03 11:54AM EDT | 1,425.00 | 0.11 | 0.00 | 0.51 | -0.42 | -79.25% | 8 | 56 | 68.36% |
| AMZN191018P01430000 | 2019-10-08 2:42PM EDT | 1,430.00 | 0.22 | 0.00 | 0.51 | 0.00 | - | 1 | 45 | 67.29% |
| AMZN191018P01435000 | 2019-10-10 11:12AM EDT | 1,435.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 2 | 87 | 66.21% |
| AMZN191018P01440000 | 2019-10-04 1:32PM EDT | 1,440.00 | 0.28 | 0.03 | 0.86 | 0.00 | - | 8 | 62 | 69.73% |
| AMZN191018P01445000 | 2019-10-07 10:04AM EDT | 1,445.00 | 0.60 | 0.00 | 0.51 | 0.00 | - | 5 | 49 | 64.06% |
| AMZN191018P01450000 | 2019-10-14 1:12PM EDT | 1,450.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 509 | 51.17% |
| AMZN191018P01455000 | 2019-10-03 12:02PM EDT | 1,455.00 | 0.41 | 0.00 | 0.51 | 0.00 | - | 5 | 164 | 61.96% |
| AMZN191018P01460000 | 2019-10-11 3:12PM EDT | 1,460.00 | 0.01 | 0.01 | 0.51 | 0.00 | - | 13 | 209 | 61.04% |
| AMZN191018P01462500 | 2019-10-04 1:45PM EDT | 1,462.50 | 0.40 | 0.00 | 1.06 | 0.00 | - | - | 60 | 66.16% |
| AMZN191018P01465000 | 2019-10-02 3:41PM EDT | 1,465.00 | 0.99 | 0.01 | 0.51 | 0.00 | - | 4 | 78 | 59.96% |
| AMZN191018P01470000 | 2019-10-08 12:12PM EDT | 1,470.00 | 0.30 | 0.00 | 0.51 | 0.00 | - | 8 | 64 | 58.79% |
| AMZN191018P01472500 | 2019-10-04 12:51PM EDT | 1,472.50 | 0.46 | 0.00 | 0.51 | 0.00 | - | - | 5 | 58.25% |
| AMZN191018P01475000 | 2019-10-11 10:35AM EDT | 1,475.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 80 | 52.34% |
| AMZN191018P01477500 | 2019-10-04 12:47PM EDT | 1,477.50 | 0.49 | 0.00 | 0.52 | 0.00 | - | - | 1 | 57.32% |
| AMZN191018P01480000 | 2019-10-09 11:57AM EDT | 1,480.00 | 0.37 | 0.01 | 0.52 | 0.00 | - | 1 | 89 | 56.93% |
| AMZN191018P01482500 | 2019-10-04 1:14PM EDT | 1,482.50 | 0.52 | 0.00 | 0.52 | 0.00 | - | - | 3 | 56.25% |
| AMZN191018P01485000 | 2019-10-03 11:08AM EDT | 1,485.00 | 1.09 | 0.00 | 0.53 | 0.00 | - | 2 | 78 | 55.86% |
| AMZN191018P01490000 | 2019-10-11 3:13PM EDT | 1,490.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 11 | 107 | 50.59% |
| AMZN191018P01495000 | 2019-10-14 11:49AM EDT | 1,495.00 | 0.05 | 0.00 | 0.11 | -0.35 | -87.50% | 2 | 66 | 48.73% |
| AMZN191018P01497500 | 2019-10-14 12:09AM EDT | 1,497.50 | 0.36 | 0.00 | 0.54 | 0.00 | - | - | 56 | 53.37% |
| AMZN191018P01500000 | 2019-10-14 1:06PM EDT | 1,500.00 | 0.05 | 0.02 | 0.11 | -0.02 | -28.57% | 619 | 1,416 | 47.75% |
| AMZN191018P01502500 | 2019-10-14 12:09AM EDT | 1,502.50 | 0.34 | 0.00 | 1.10 | 0.00 | - | - | 71 | 57.37% |
| AMZN191018P01505000 | 2019-10-14 11:04AM EDT | 1,505.00 | 0.13 | 0.00 | 0.30 | -0.18 | -58.06% | 4 | 249 | 52.44% |
| AMZN191018P01510000 | 2019-10-11 2:32PM EDT | 1,510.00 | 0.13 | 0.01 | 0.23 | +0.02 | +18.18% | 23 | 156 | 49.76% |
| AMZN191018P01512500 | 2019-10-14 12:09AM EDT | 1,512.50 | 0.34 | 0.00 | 0.30 | 0.00 | - | - | 10 | 50.88% |
| AMZN191018P01515000 | 2019-10-09 9:45AM EDT | 1,515.00 | 0.42 | 0.02 | 0.26 | 0.00 | - | 3 | 238 | 49.46% |
| AMZN191018P01517500 | 2019-10-14 12:09AM EDT | 1,517.50 | 0.34 | 0.00 | 0.32 | 0.00 | - | - | 3 | 50.20% |
| AMZN191018P01520000 | 2019-10-14 11:19AM EDT | 1,520.00 | 0.05 | 0.00 | 0.28 | -0.05 | -50.00% | 2 | 220 | 48.83% |
| AMZN191018P01525000 | 2019-10-14 10:04AM EDT | 1,525.00 | 0.08 | 0.05 | 0.20 | -0.02 | -20.00% | 9 | 140 | 45.90% |
| AMZN191018P01527500 | 2019-10-14 12:09AM EDT | 1,527.50 | 0.39 | 0.00 | 0.27 | 0.00 | - | - | 6 | 47.07% |
| AMZN191018P01530000 | 2019-10-14 1:21PM EDT | 1,530.00 | 0.07 | 0.07 | 0.22 | -0.01 | -12.50% | 57 | 215 | 45.41% |
| AMZN191018P01532500 | 2019-10-10 12:09PM EDT | 1,532.50 | 0.39 | 0.00 | 0.26 | 0.00 | - | 2 | 9 | 45.80% |
| AMZN191018P01535000 | 2019-10-14 1:31PM EDT | 1,535.00 | 0.09 | 0.02 | 0.09 | -0.01 | -10.00% | 99 | 227 | 40.14% |
| AMZN191018P01537500 | 2019-10-11 3:14PM EDT | 1,537.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 8 | 7 | 44.53% |
| AMZN191018P01540000 | 2019-10-14 12:17PM EDT | 1,540.00 | 0.07 | 0.00 | 0.23 | -0.18 | -72.00% | 51 | 516 | 43.58% |
| AMZN191018P01542500 | 2019-10-14 12:20PM EDT | 1,542.50 | 0.15 | 0.00 | 0.25 | -0.35 | -70.00% | 1 | 18 | 43.51% |
| AMZN191018P01545000 | 2019-10-14 9:53AM EDT | 1,545.00 | 0.11 | 0.02 | 0.26 | -0.02 | -15.38% | 1 | 121 | 43.21% |
| AMZN191018P01547500 | 2019-10-14 12:09AM EDT | 1,547.50 | 0.67 | 0.00 | 0.58 | 0.00 | - | - | 6 | 47.58% |
| AMZN191018P01550000 | 2019-10-14 12:17PM EDT | 1,550.00 | 0.10 | 0.06 | 0.13 | -0.04 | -28.57% | 38 | 935 | 38.87% |
| AMZN191018P01552500 | 2019-10-14 12:09AM EDT | 1,552.50 | 0.51 | 0.02 | 0.26 | 0.00 | - | - | 4 | 41.65% |
| AMZN191018P01555000 | 2019-10-14 11:51AM EDT | 1,555.00 | 0.13 | 0.00 | 0.11 | -0.12 | -48.00% | 4 | 144 | 37.21% |
| AMZN191018P01557500 | 2019-10-14 12:09AM EDT | 1,557.50 | 0.27 | 0.00 | 0.26 | 0.00 | - | 2 | - | 40.63% |
| AMZN191018P01560000 | 2019-10-14 10:14AM EDT | 1,560.00 | 0.12 | 0.00 | 0.15 | -0.16 | -57.14% | 1 | 293 | 37.50% |
| AMZN191018P01562500 | 2019-10-11 3:15PM EDT | 1,562.50 | 0.15 | 0.00 | 1.21 | 0.00 | - | 6 | 9 | 49.76% |
| AMZN191018P01565000 | 2019-10-11 3:48PM EDT | 1,565.00 | 0.25 | 0.05 | 0.43 | 0.00 | - | 22 | 125 | 41.77% |
| AMZN191018P01567500 | 2019-10-14 12:09AM EDT | 1,567.50 | 0.28 | 0.03 | 0.37 | 0.00 | - | 10 | 26 | 40.38% |
| AMZN191018P01570000 | 2019-10-14 11:03AM EDT | 1,570.00 | 0.18 | 0.10 | 0.29 | -0.11 | -37.93% | 28 | 254 | 38.57% |
| AMZN191018P01572500 | 2019-10-11 1:08PM EDT | 1,572.50 | 0.30 | 0.00 | 1.27 | 0.00 | - | 3 | 34 | 47.71% |
| AMZN191018P01575000 | 2019-10-14 11:51AM EDT | 1,575.00 | 0.19 | 0.10 | 0.33 | -0.11 | -36.67% | 4 | 223 | 38.18% |
| AMZN191018P01577500 | 2019-10-14 9:44AM EDT | 1,577.50 | 0.20 | 0.02 | 0.35 | -0.05 | -20.00% | 6 | 19 | 37.94% |
| AMZN191018P01580000 | 2019-10-14 1:55PM EDT | 1,580.00 | 0.15 | 0.09 | 0.25 | -0.19 | -55.88% | 8 | 332 | 35.79% |
| AMZN191018P01582500 | 2019-10-14 9:36AM EDT | 1,582.50 | 0.29 | 0.02 | 0.27 | -0.19 | -39.58% | 1 | 16 | 35.62% |
| AMZN191018P01585000 | 2019-10-14 10:20AM EDT | 1,585.00 | 0.25 | 0.00 | 0.32 | -0.11 | -30.56% | 11 | 406 | 35.91% |
| AMZN191018P01587500 | 2019-10-14 9:37AM EDT | 1,587.50 | 0.32 | 0.04 | 0.27 | -0.57 | -64.04% | 13 | 12 | 34.57% |
| AMZN191018P01590000 | 2019-10-14 1:27PM EDT | 1,590.00 | 0.15 | 0.13 | 0.15 | -0.35 | -70.00% | 126 | 947 | 31.64% |
| AMZN191018P01592500 | 2019-10-14 10:00AM EDT | 1,592.50 | 0.24 | 0.05 | 0.46 | -0.21 | -46.67% | 5 | 13 | 36.13% |
| AMZN191018P01595000 | 2019-10-14 12:02PM EDT | 1,595.00 | 0.20 | 0.08 | 0.22 | -0.24 | -54.55% | 33 | 680 | 32.15% |
| AMZN191018P01597500 | 2019-10-14 10:18AM EDT | 1,597.50 | 0.25 | 0.00 | 0.42 | -0.29 | -53.70% | 9 | 51 | 34.57% |
| AMZN191018P01600000 | 2019-10-14 1:43PM EDT | 1,600.00 | 0.18 | 0.13 | 0.30 | -0.49 | -73.13% | 428 | 2,134 | 32.45% |
| AMZN191018P01602500 | 2019-10-14 1:04PM EDT | 1,602.50 | 0.29 | 0.10 | 0.42 | -0.28 | -49.12% | 4 | 32 | 33.50% |
| AMZN191018P01605000 | 2019-10-14 1:12PM EDT | 1,605.00 | 0.28 | 0.15 | 0.29 | +0.27 | +2,700.00% | 14 | 325 | 31.25% |
| AMZN191018P01607500 | 2019-10-14 10:34AM EDT | 1,607.50 | 0.34 | 0.17 | 0.32 | -0.24 | -41.38% | 24 | 10 | 31.15% |
| AMZN191018P01610000 | 2019-10-14 1:43PM EDT | 1,610.00 | 0.23 | 0.18 | 0.27 | -0.64 | -73.56% | 84 | 1,155 | 29.91% |
| AMZN191018P01612500 | 2019-10-14 12:43PM EDT | 1,612.50 | 0.35 | 0.17 | 0.45 | -0.30 | -46.15% | 38 | 17 | 31.64% |
| AMZN191018P01615000 | 2019-10-14 1:43PM EDT | 1,615.00 | 0.28 | 0.20 | 0.34 | -0.37 | -56.92% | 17 | 277 | 29.81% |
| AMZN191018P01617500 | 2019-10-14 11:39AM EDT | 1,617.50 | 0.30 | 0.22 | 0.31 | -0.75 | -71.43% | 14 | 30 | 28.91% |
| AMZN191018P01620000 | 2019-10-14 2:03PM EDT | 1,620.00 | 0.28 | 0.25 | 0.30 | -0.77 | -73.33% | 222 | 1,317 | 28.25% |
| AMZN191018P01622500 | 2019-10-14 2:04PM EDT | 1,622.50 | 0.34 | 0.25 | 0.36 | -0.79 | -69.91% | 56 | 57 | 28.47% |
| AMZN191018P01625000 | 2019-10-14 2:07PM EDT | 1,625.00 | 0.31 | 0.27 | 0.34 | -0.88 | -73.95% | 173 | 574 | 27.69% |
| AMZN191018P01627500 | 2019-10-14 1:06PM EDT | 1,627.50 | 0.40 | 0.28 | 0.40 | -0.81 | -66.94% | 4 | 82 | 27.81% |
| AMZN191018P01630000 | 2019-10-14 1:54PM EDT | 1,630.00 | 0.39 | 0.32 | 0.41 | -0.97 | -71.32% | 263 | 1,294 | 27.37% |
| AMZN191018P01632500 | 2019-10-14 2:07PM EDT | 1,632.50 | 0.36 | 0.32 | 0.43 | -0.76 | -67.86% | 15 | 36 | 27.03% |
| AMZN191018P01635000 | 2019-10-14 2:06PM EDT | 1,635.00 | 0.41 | 0.41 | 0.46 | -1.15 | -73.72% | 158 | 459 | 26.76% |
| AMZN191018P01637500 | 2019-10-14 1:15PM EDT | 1,637.50 | 0.44 | 0.37 | 0.47 | -0.76 | -63.33% | 45 | 40 | 26.29% |
| AMZN191018P01640000 | 2019-10-14 1:42PM EDT | 1,640.00 | 0.54 | 0.41 | 0.50 | -1.19 | -68.79% | 265 | 1,059 | 25.99% |
| AMZN191018P01642500 | 2019-10-14 1:56PM EDT | 1,642.50 | 0.53 | 0.45 | 0.53 | -1.10 | -67.48% | 10 | 36 | 25.67% |
| AMZN191018P01645000 | 2019-10-14 2:03PM EDT | 1,645.00 | 0.57 | 0.49 | 0.59 | -0.86 | -60.14% | 112 | 376 | 25.56% |
| AMZN191018P01647500 | 2019-10-14 1:43PM EDT | 1,647.50 | 0.61 | 0.52 | 0.60 | -1.46 | -70.53% | 14 | 82 | 25.06% |
| AMZN191018P01650000 | 2019-10-14 2:08PM EDT | 1,650.00 | 0.61 | 0.59 | 0.64 | -1.71 | -73.71% | 992 | 1,604 | 24.76% |
| AMZN191018P01652500 | 2019-10-14 1:57PM EDT | 1,652.50 | 0.69 | 0.63 | 0.71 | -1.47 | -68.06% | 33 | 107 | 24.63% |
| AMZN191018P01655000 | 2019-10-14 2:04PM EDT | 1,655.00 | 0.78 | 0.70 | 0.77 | -1.79 | -69.65% | 169 | 580 | 24.40% |
| AMZN191018P01657500 | 2019-10-14 2:04PM EDT | 1,657.50 | 0.84 | 0.75 | 0.83 | -1.52 | -64.41% | 67 | 72 | 24.13% |
| AMZN191018P01660000 | 2019-10-14 2:00PM EDT | 1,660.00 | 0.87 | 0.83 | 0.91 | -2.43 | -73.64% | 223 | 748 | 23.95% |
| AMZN191018P01662500 | 2019-10-14 2:04PM EDT | 1,662.50 | 1.00 | 0.90 | 0.97 | -1.56 | -60.94% | 37 | 82 | 23.63% |
| AMZN191018P01665000 | 2019-10-14 2:01PM EDT | 1,665.00 | 1.06 | 0.99 | 1.05 | -2.34 | -68.82% | 286 | 528 | 23.39% |
| AMZN191018P01667500 | 2019-10-14 1:18PM EDT | 1,667.50 | 1.34 | 1.09 | 1.16 | -2.31 | -63.29% | 35 | 194 | 23.24% |
| AMZN191018P01670000 | 2019-10-14 1:59PM EDT | 1,670.00 | 1.24 | 1.19 | 1.27 | -2.76 | -69.00% | 579 | 1,064 | 23.05% |
| AMZN191018P01672500 | 2019-10-14 2:01PM EDT | 1,672.50 | 1.37 | 1.30 | 1.38 | -2.13 | -60.86% | 58 | 63 | 22.82% |
| AMZN191018P01675000 | 2019-10-14 2:03PM EDT | 1,675.00 | 1.59 | 1.44 | 1.53 | -2.71 | -63.02% | 201 | 1,325 | 22.69% |
| AMZN191018P01677500 | 2019-10-14 1:21PM EDT | 1,677.50 | 1.82 | 1.59 | 1.69 | -2.93 | -61.68% | 79 | 111 | 22.55% |
| AMZN191018P01680000 | 2019-10-14 2:05PM EDT | 1,680.00 | 1.92 | 1.78 | 1.85 | -3.33 | -63.43% | 514 | 1,532 | 22.35% |
| AMZN191018P01682500 | 2019-10-14 1:38PM EDT | 1,682.50 | 2.35 | 1.94 | 2.01 | -3.50 | -59.83% | 107 | 109 | 22.12% |
| AMZN191018P01685000 | 2019-10-14 1:46PM EDT | 1,685.00 | 2.49 | 2.14 | 2.23 | -3.45 | -58.08% | 164 | 367 | 22.01% |
| AMZN191018P01687500 | 2019-10-14 2:01PM EDT | 1,687.50 | 2.43 | 2.35 | 2.45 | -3.72 | -60.49% | 65 | 82 | 21.85% |
| AMZN191018P01690000 | 2019-10-14 2:07PM EDT | 1,690.00 | 2.67 | 2.61 | 2.71 | -4.04 | -60.21% | 1,325 | 576 | 21.74% |
| AMZN191018P01692500 | 2019-10-14 2:04PM EDT | 1,692.50 | 3.00 | 2.88 | 2.96 | -4.20 | -58.33% | 133 | 65 | 21.54% |
| AMZN191018P01695000 | 2019-10-14 2:04PM EDT | 1,695.00 | 3.27 | 3.15 | 3.35 | -4.33 | -56.97% | 443 | 665 | 21.60% |
| AMZN191018P01697500 | 2019-10-14 1:57PM EDT | 1,697.50 | 3.57 | 3.50 | 3.60 | -4.63 | -56.46% | 509 | 158 | 21.30% |
| AMZN191018P01700000 | 2019-10-14 2:05PM EDT | 1,700.00 | 4.08 | 3.85 | 4.00 | -5.18 | -55.94% | 1,435 | 2,314 | 21.25% |
| AMZN191018P01702500 | 2019-10-14 1:57PM EDT | 1,702.50 | 4.37 | 4.25 | 4.45 | -3.48 | -44.33% | 275 | 94 | 21.23% |
| AMZN191018P01705000 | 2019-10-14 2:07PM EDT | 1,705.00 | 4.80 | 4.70 | 4.85 | -5.14 | -51.71% | 774 | 230 | 21.05% |
| AMZN191018P01707500 | 2019-10-14 2:04PM EDT | 1,707.50 | 5.40 | 5.20 | 5.30 | -5.20 | -49.06% | 83 | 119 | 20.90% |
| AMZN191018P01710000 | 2019-10-14 2:04PM EDT | 1,710.00 | 5.90 | 5.75 | 5.85 | -4.70 | -44.34% | 926 | 689 | 20.85% |
| AMZN191018P01712500 | 2019-10-14 2:04PM EDT | 1,712.50 | 6.50 | 6.25 | 6.40 | -5.60 | -46.28% | 364 | 435 | 20.74% |
| AMZN191018P01715000 | 2019-10-14 2:00PM EDT | 1,715.00 | 6.75 | 6.85 | 7.20 | -6.05 | -47.27% | 413 | 772 | 20.93% |
| AMZN191018P01717500 | 2019-10-14 2:01PM EDT | 1,717.50 | 7.62 | 7.55 | 7.65 | -5.54 | -42.10% | 550 | 1,451 | 20.53% |
| AMZN191018P01720000 | 2019-10-14 2:05PM EDT | 1,720.00 | 8.60 | 8.20 | 8.40 | -6.40 | -42.67% | 691 | 1,915 | 20.51% |
| AMZN191018P01722500 | 2019-10-14 2:04PM EDT | 1,722.50 | 9.40 | 8.95 | 9.15 | -4.57 | -32.71% | 291 | 133 | 20.41% |
| AMZN191018P01725000 | 2019-10-14 2:04PM EDT | 1,725.00 | 10.30 | 9.80 | 10.00 | -6.40 | -38.32% | 1,466 | 559 | 20.38% |
| AMZN191018P01727500 | 2019-10-14 2:05PM EDT | 1,727.50 | 11.30 | 10.75 | 11.05 | -6.02 | -34.76% | 683 | 100 | 20.53% |
| AMZN191018P01730000 | 2019-10-14 2:06PM EDT | 1,730.00 | 12.00 | 11.65 | 11.90 | -8.55 | -41.61% | 985 | 833 | 20.35% |
| AMZN191018P01732500 | 2019-10-14 2:05PM EDT | 1,732.50 | 13.35 | 12.60 | 12.90 | -6.24 | -31.85% | 212 | 97 | 20.29% |
| AMZN191018P01735000 | 2019-10-14 2:07PM EDT | 1,735.00 | 13.95 | 13.75 | 14.00 | -7.21 | -34.07% | 567 | 519 | 20.28% |
| AMZN191018P01737500 | 2019-10-14 2:05PM EDT | 1,737.50 | 15.54 | 15.00 | 15.15 | -7.27 | -31.87% | 96 | 32 | 20.26% |
| AMZN191018P01740000 | 2019-10-14 2:05PM EDT | 1,740.00 | 17.00 | 16.25 | 16.55 | -7.00 | -29.17% | 295 | 675 | 20.47% |
| AMZN191018P01742500 | 2019-10-14 1:59PM EDT | 1,742.50 | 17.19 | 17.35 | 17.80 | -7.01 | -28.97% | 15 | 34 | 20.42% |
| AMZN191018P01745000 | 2019-10-14 2:03PM EDT | 1,745.00 | 18.82 | 18.75 | 19.15 | -7.18 | -27.62% | 97 | 461 | 20.43% |
| AMZN191018P01747500 | 2019-10-14 2:01PM EDT | 1,747.50 | 20.50 | 20.20 | 20.65 | -0.90 | -4.21% | 563 | 30 | 20.54% |
| AMZN191018P01750000 | 2019-10-14 2:05PM EDT | 1,750.00 | 22.67 | 22.00 | 22.15 | -7.33 | -24.43% | 1,405 | 1,830 | 20.59% |
| AMZN191018P01752500 | 2019-10-14 2:00PM EDT | 1,752.50 | 22.75 | 23.60 | 23.95 | -4.65 | -16.97% | 10 | 106 | 20.94% |
| AMZN191018P01755000 | 2019-10-14 1:45PM EDT | 1,755.00 | 26.71 | 25.15 | 25.55 | -5.29 | -16.53% | 27 | 286 | 20.98% |
| AMZN191018P01757500 | 2019-10-14 1:30PM EDT | 1,757.50 | 29.90 | 26.75 | 27.30 | +0.45 | +1.53% | 17 | 54 | 21.14% |
| AMZN191018P01760000 | 2019-10-14 2:04PM EDT | 1,760.00 | 29.37 | 28.85 | 29.20 | -6.63 | -18.42% | 44 | 689 | 21.45% |
| AMZN191018P01762500 | 2019-10-14 2:00PM EDT | 1,762.50 | 30.05 | 30.50 | 31.10 | -3.50 | -10.43% | 10 | 18 | 21.69% |
| AMZN191018P01765000 | 2019-10-14 1:18PM EDT | 1,765.00 | 34.00 | 32.70 | 33.10 | -5.00 | -12.82% | 25 | 304 | 22.03% |
| AMZN191018P01767500 | 2019-10-14 12:51PM EDT | 1,767.50 | 41.70 | 34.60 | 34.90 | +4.95 | +13.47% | 4 | 55 | 22.02% |
| AMZN191018P01770000 | 2019-10-14 1:38PM EDT | 1,770.00 | 40.35 | 36.45 | 37.20 | +1.54 | +3.97% | 61 | 369 | 22.69% |
| AMZN191018P01772500 | 2019-10-14 10:44AM EDT | 1,772.50 | 47.00 | 38.50 | 39.40 | +9.45 | +25.17% | 12 | 26 | 23.19% |
| AMZN191018P01775000 | 2019-10-14 1:16PM EDT | 1,775.00 | 41.51 | 40.65 | 41.60 | -0.84 | -1.98% | 24 | 392 | 23.65% |
| AMZN191018P01777500 | 2019-10-14 10:44AM EDT | 1,777.50 | 51.65 | 42.85 | 44.00 | +9.75 | +23.27% | 7 | 23 | 24.40% |
| AMZN191018P01780000 | 2019-10-14 1:26PM EDT | 1,780.00 | 48.50 | 45.25 | 46.10 | +1.45 | +3.08% | 85 | 395 | 24.63% |
| AMZN191018P01782500 | 2019-10-10 11:08AM EDT | 1,782.50 | 43.55 | 47.15 | 48.85 | 0.00 | - | 3 | 23 | 25.93% |
| AMZN191018P01785000 | 2019-10-14 12:31PM EDT | 1,785.00 | 58.80 | 49.80 | 50.90 | +11.73 | +24.92% | 43 | 237 | 26.03% |
| AMZN191018P01787500 | 2019-10-11 12:51PM EDT | 1,787.50 | 52.80 | 51.95 | 53.65 | 0.00 | - | 21 | 16 | 27.30% |
| AMZN191018P01790000 | 2019-10-14 1:07PM EDT | 1,790.00 | 57.90 | 54.55 | 55.50 | -2.38 | -3.95% | 36 | 324 | 26.99% |
| AMZN191018P01792500 | 2019-10-10 12:58PM EDT | 1,792.50 | 65.53 | 56.40 | 58.15 | -8.75 | -11.78% | 5 | 46 | 28.08% |
| AMZN191018P01795000 | 2019-10-14 12:46PM EDT | 1,795.00 | 67.95 | 59.00 | 60.55 | +2.77 | +4.25% | 23 | 276 | 28.71% |
| AMZN191018P01797500 | 2019-10-04 9:43AM EDT | 1,797.50 | 81.70 | 61.20 | 62.65 | 0.00 | - | 1 | 10 | 28.75% |
| AMZN191018P01800000 | 2019-10-14 2:04PM EDT | 1,800.00 | 65.12 | 63.90 | 65.00 | -6.11 | -8.58% | 79 | 4,339 | 29.24% |
| AMZN191018P01802500 | 2019-10-10 10:50AM EDT | 1,802.50 | 72.50 | 66.30 | 67.80 | 0.00 | - | 1 | 10 | 30.60% |
| AMZN191018P01805000 | 2019-10-14 11:22AM EDT | 1,805.00 | 78.46 | 68.85 | 69.80 | +5.29 | +7.23% | 11 | 325 | 30.37% |
| AMZN191018P01807500 | 2019-10-08 2:57PM EDT | 1,807.50 | 84.72 | 71.15 | 72.60 | 0.00 | - | 1 | 22 | 31.74% |
| AMZN191018P01810000 | 2019-10-14 12:12PM EDT | 1,810.00 | 83.70 | 73.60 | 74.70 | +4.99 | +6.34% | 3 | 256 | 31.66% |
| AMZN191018P01812500 | 2019-10-04 2:17PM EDT | 1,812.50 | 81.80 | 76.10 | 77.45 | 0.00 | - | 1 | 4 | 32.93% |
| AMZN191018P01815000 | 2019-10-14 1:17PM EDT | 1,815.00 | 79.20 | 78.85 | 79.45 | +4.62 | +6.19% | 39 | 305 | 32.58% |
| AMZN191018P01817500 | 2019-10-04 2:17PM EDT | 1,817.50 | 86.25 | 81.00 | 82.40 | 0.00 | - | 6 | 20 | 34.30% |
| AMZN191018P01820000 | 2019-10-14 1:22PM EDT | 1,820.00 | 86.00 | 83.45 | 84.65 | +6.45 | +8.11% | 57 | 293 | 34.47% |
| AMZN191018P01822500 | 2019-10-09 3:51PM EDT | 1,822.50 | 100.35 | 85.25 | 87.75 | 0.00 | - | 1 | 11 | 36.51% |
| AMZN191018P01825000 | 2019-10-14 11:12AM EDT | 1,825.00 | 99.00 | 88.25 | 89.45 | +14.74 | +17.49% | 70 | 227 | 35.44% |
| AMZN191018P01827500 | 2019-09-30 12:55PM EDT | 1,827.50 | 98.00 | 90.65 | 92.05 | 0.00 | - | - | 13 | 36.38% |
| AMZN191018P01830000 | 2019-10-14 12:43PM EDT | 1,830.00 | 103.00 | 93.35 | 94.35 | +9.52 | +10.18% | 159 | 394 | 36.60% |
| AMZN191018P01832500 | 2019-10-14 12:12PM EDT | 1,832.50 | 105.45 | 95.80 | 96.85 | +12.32 | +13.23% | 3 | 29 | 37.29% |
| AMZN191018P01835000 | 2019-10-14 10:27AM EDT | 1,835.00 | 112.81 | 98.20 | 99.50 | +16.78 | +17.47% | 3 | 298 | 38.34% |
| AMZN191018P01837500 | 2019-10-02 2:46PM EDT | 1,837.50 | 124.85 | 100.15 | 102.00 | 0.00 | - | - | 4 | 39.03% |
| AMZN191018P01840000 | 2019-10-14 2:07PM EDT | 1,840.00 | 104.00 | 103.75 | 104.30 | +1.20 | +1.17% | 9 | 223 | 39.22% |
| AMZN191018P01842500 | 2019-10-14 11:58AM EDT | 1,842.50 | 115.63 | 105.70 | 107.15 | -8.62 | -6.94% | 1 | 7 | 40.76% |
| AMZN191018P01845000 | 2019-10-14 1:06PM EDT | 1,845.00 | 112.93 | 108.70 | 109.30 | +7.01 | +6.62% | 3 | 199 | 40.56% |
| AMZN191018P01847500 | 2019-10-03 10:40AM EDT | 1,847.50 | 148.89 | 110.45 | 111.90 | 0.00 | - | - | 3 | 41.48% |
| AMZN191018P01850000 | 2019-10-14 12:29PM EDT | 1,850.00 | 122.70 | 113.10 | 114.10 | +14.59 | +13.50% | 76 | 642 | 41.36% |
| AMZN191018P01855000 | 2019-10-14 10:43AM EDT | 1,855.00 | 129.22 | 118.00 | 119.35 | +17.62 | +15.79% | 1 | 65 | 43.33% |
| AMZN191018P01857500 | 2019-10-14 12:10AM EDT | 1,857.50 | 115.92 | 120.50 | 122.00 | 0.00 | - | 20 | - | 44.38% |
| AMZN191018P01860000 | 2019-10-11 2:41PM EDT | 1,860.00 | 118.47 | 122.90 | 124.35 | 0.00 | - | 20 | 105 | 44.64% |
| AMZN191018P01865000 | 2019-10-14 1:37PM EDT | 1,865.00 | 132.95 | 128.35 | 129.15 | +6.15 | +4.85% | 25 | 61 | 45.37% |
| AMZN191018P01870000 | 2019-10-14 2:03PM EDT | 1,870.00 | 134.00 | 133.35 | 134.05 | +2.25 | +1.71% | 127 | 124 | 46.36% |
| AMZN191018P01872500 | 2019-10-14 11:56AM EDT | 1,872.50 | 145.65 | 135.50 | 136.75 | -5.70 | -3.77% | 206 | - | 47.56% |
| AMZN191018P01875000 | 2019-10-14 1:31PM EDT | 1,875.00 | 142.73 | 137.95 | 139.25 | +8.28 | +6.16% | 208 | 56 | 48.19% |
| AMZN191018P01877500 | 2019-10-14 10:10AM EDT | 1,877.50 | 148.08 | 140.60 | 141.65 | +3.98 | +2.76% | 404 | - | 48.53% |
| AMZN191018P01880000 | 2019-10-14 1:36PM EDT | 1,880.00 | 147.95 | 143.25 | 143.90 | +9.98 | +7.23% | 568 | 451 | 48.41% |
| AMZN191018P01885000 | 2019-10-14 9:35AM EDT | 1,885.00 | 161.43 | 147.75 | 148.90 | +12.41 | +8.33% | 202 | 12 | 49.63% |
| AMZN191018P01887500 | 2019-10-14 12:10AM EDT | 1,887.50 | 150.60 | 149.60 | 152.65 | 0.00 | - | - | - | 53.84% |
| AMZN191018P01890000 | 2019-10-14 1:58PM EDT | 1,890.00 | 153.86 | 152.45 | 154.35 | -9.54 | -5.84% | 1 | 67 | 52.20% |
| AMZN191018P01892500 | 2019-10-14 10:14AM EDT | 1,892.50 | 164.86 | 155.35 | 157.35 | +9.61 | +6.19% | 2 | - | 51.29% |
| AMZN191018P01895000 | 2019-10-10 10:11AM EDT | 1,895.00 | 163.13 | 157.75 | 159.10 | 0.00 | - | 10 | 126 | 50.51% |
| AMZN191018P01900000 | 2019-10-14 2:04PM EDT | 1,900.00 | 164.60 | 163.15 | 163.95 | +5.15 | +3.23% | 27 | 270 | 52.11% |
| AMZN191018P01902500 | 2019-10-14 12:10AM EDT | 1,902.50 | 182.60 | 165.10 | 166.60 | 0.00 | - | - | - | 52.01% |
| AMZN191018P01905000 | 2019-10-09 2:25PM EDT | 1,905.00 | 180.63 | 167.25 | 169.30 | 0.00 | - | 17 | 7 | 52.33% |
| AMZN191018P01907500 | 2019-10-14 12:10AM EDT | 1,907.50 | 172.95 | 170.15 | 172.15 | 0.00 | - | - | - | 54.20% |
| AMZN191018P01910000 | 2019-10-11 3:31PM EDT | 1,910.00 | 169.45 | 172.70 | 174.30 | 0.00 | - | 2 | 197 | 54.27% |
| AMZN191018P01912500 | 2019-10-14 10:09AM EDT | 1,912.50 | 183.20 | 175.40 | 176.85 | -9.80 | -5.08% | 1 | - | 55.27% |
| AMZN191018P01915000 | 2019-10-10 12:59PM EDT | 1,915.00 | 193.72 | 177.15 | 179.60 | 0.00 | - | 1 | 13 | 54.98% |
| AMZN191018P01917500 | 2019-10-14 10:09AM EDT | 1,917.50 | 188.20 | 180.30 | 181.75 | +5.25 | +2.87% | 1 | - | 56.08% |
| AMZN191018P01920000 | 2019-10-14 11:12AM EDT | 1,920.00 | 193.85 | 183.00 | 183.90 | +16.20 | +9.12% | 2 | 12 | 56.38% |
| AMZN191018P01922500 | 2019-10-14 12:10AM EDT | 1,922.50 | 185.60 | 185.25 | 187.35 | 0.00 | - | - | - | 58.17% |
| AMZN191018P01925000 | 2019-10-14 12:10AM EDT | 1,925.00 | 187.60 | 187.60 | 189.70 | 0.00 | - | - | 0 | 58.23% |
| AMZN191018P01930000 | 2019-10-10 3:58PM EDT | 1,930.00 | 210.43 | 192.70 | 194.20 | 0.00 | - | 5 | 38 | 58.64% |
| AMZN191018P01932500 | 2019-10-04 3:50PM EDT | 1,932.50 | 193.30 | 195.20 | 196.70 | 0.00 | - | - | - | 59.20% |
| AMZN191018P01940000 | 2019-10-14 12:45PM EDT | 1,940.00 | 212.80 | 202.95 | 203.85 | +12.90 | +6.45% | 14 | 33 | 60.68% |
| AMZN191018P01942500 | 2019-10-04 11:55AM EDT | 1,942.50 | 211.80 | 205.05 | 206.90 | 0.00 | - | - | - | 61.51% |
| AMZN191018P01947500 | 2019-10-14 12:10AM EDT | 1,947.50 | 203.60 | 210.05 | 211.45 | 0.00 | - | - | - | 61.74% |
| AMZN191018P01950000 | 2019-10-11 12:32PM EDT | 1,950.00 | 216.50 | 212.10 | 214.20 | 0.00 | - | 12 | 187 | 61.89% |
| AMZN191018P01952500 | 2019-10-07 11:42AM EDT | 1,952.50 | 208.60 | 215.15 | 216.70 | 0.00 | - | 2 | - | 63.51% |
| AMZN191018P01957500 | 2019-10-14 12:10AM EDT | 1,957.50 | 236.20 | 220.20 | 221.80 | 0.00 | - | - | - | 64.89% |
| AMZN191018P01960000 | 2019-10-09 3:28PM EDT | 1,960.00 | 233.10 | 222.65 | 223.95 | 0.00 | - | 3 | 35 | 64.64% |
| AMZN191018P01967500 | 2019-10-14 12:10AM EDT | 1,967.50 | 226.60 | 230.05 | 231.65 | 0.00 | - | - | - | 66.44% |
| AMZN191018P01970000 | 2019-10-09 3:28PM EDT | 1,970.00 | 243.05 | 231.85 | 234.15 | 0.00 | - | 2 | 18 | 65.52% |
| AMZN191018P01980000 | 2019-10-09 3:43PM EDT | 1,980.00 | 252.75 | 242.65 | 244.30 | 0.00 | - | 4 | 15 | 69.60% |
| AMZN191018P01990000 | 2019-10-09 3:28PM EDT | 1,990.00 | 263.10 | 252.85 | 254.30 | 0.00 | - | 2 | 20 | 72.11% |
| AMZN191018P02000000 | 2019-10-09 3:44PM EDT | 2,000.00 | 282.40 | 262.25 | 263.95 | 0.00 | - | 20 | 72 | 72.14% |
| AMZN191018P02010000 | 2019-10-10 3:21PM EDT | 2,010.00 | 273.35 | 272.65 | 274.15 | 0.00 | - | 1 | 0 | 75.50% |
| AMZN191018P02020000 | 2019-10-10 2:37PM EDT | 2,020.00 | 300.75 | 282.05 | 284.90 | 0.00 | - | 20 | 20 | 77.85% |
| AMZN191018P02030000 | 2019-10-10 2:37PM EDT | 2,030.00 | 310.74 | 292.40 | 293.95 | 0.00 | - | 20 | 44 | 78.50% |
| AMZN191018P02040000 | 2019-10-10 2:37PM EDT | 2,040.00 | 320.75 | 302.10 | 304.00 | 0.00 | - | 3 | 0 | 79.86% |
| AMZN191018P02050000 | 2019-10-07 3:58PM EDT | 2,050.00 | 315.24 | 312.55 | 314.05 | 0.00 | - | 14 | 0 | 83.01% |
| AMZN191018P02060000 | 2019-10-07 3:58PM EDT | 2,060.00 | 326.82 | 322.25 | 324.40 | 0.00 | - | 3 | 0 | 85.06% |
| AMZN191018P02070000 | 2019-10-07 10:02AM EDT | 2,070.00 | 342.80 | 331.80 | 333.90 | 0.00 | - | 1 | 0 | 84.59% |
| AMZN191018P02080000 | 2019-09-20 2:40PM EDT | 2,080.00 | 283.90 | 342.50 | 343.90 | 0.00 | - | 25 | 0 | 88.27% |
| AMZN191018P02090000 | 2019-10-07 10:15AM EDT | 2,090.00 | 353.75 | 351.85 | 354.90 | 0.00 | - | 1 | 0 | 91.02% |
| AMZN191018P02100000 | 2019-10-09 3:48PM EDT | 2,100.00 | 377.21 | 362.40 | 363.90 | 0.00 | - | 1 | 1 | 91.75% |
| AMZN191018P02110000 | 2019-10-01 2:55PM EDT | 2,110.00 | 365.64 | 372.00 | 374.70 | 0.00 | - | 1 | 0 | 94.62% |
| AMZN191018P02120000 | 2019-10-04 3:50PM EDT | 2,120.00 | 380.70 | 381.90 | 383.90 | 0.00 | - | 1 | 0 | 94.04% |
| AMZN191018P02130000 | 2019-09-27 3:35PM EDT | 2,130.00 | 404.08 | 391.90 | 394.75 | 0.00 | - | 8 | 0 | 98.15% |
| AMZN191018P02140000 | 2019-09-20 12:10PM EDT | 2,140.00 | 337.25 | 402.50 | 403.90 | 0.00 | - | 1 | 0 | 99.29% |
| AMZN191018P02150000 | 2019-09-18 3:03PM EDT | 2,150.00 | 320.47 | 412.20 | 413.95 | 0.00 | - | 2 | 0 | 100.38% |
| AMZN191018P02160000 | 2019-09-18 3:03PM EDT | 2,160.00 | 330.49 | 422.50 | 423.90 | 0.00 | - | 3 | 0 | 102.83% |
| AMZN191018P02170000 | 2019-08-26 11:33AM EDT | 2,170.00 | 424.30 | 439.80 | 449.30 | 0.00 | - | 1 | 0 | 144.38% |
| AMZN191018P02180000 | 2019-10-09 3:48PM EDT | 2,180.00 | 457.16 | 442.60 | 444.80 | 0.00 | - | 3 | 0 | 109.06% |
| AMZN191018P02190000 | 2019-10-09 3:48PM EDT | 2,190.00 | 467.15 | 452.50 | 453.95 | 0.00 | - | 6 | 0 | 108.20% |
| AMZN191018P02200000 | 2019-10-09 3:48PM EDT | 2,200.00 | 477.19 | 462.60 | 464.70 | 0.00 | - | 2 | 0 | 112.28% |
| AMZN191018P02210000 | 2019-08-19 12:05AM EDT | 2,210.00 | 412.20 | 390.80 | 394.20 | 0.00 | - | - | - | 0.00% |
| AMZN191018P02220000 | 2019-08-22 12:09PM EDT | 2,220.00 | 410.15 | 424.75 | 427.75 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN191018P02230000 | 2019-08-23 2:10PM EDT | 2,230.00 | 478.96 | 499.80 | 509.25 | 0.00 | - | 5 | 0 | 156.78% |
| AMZN191018P02240000 | 2019-08-14 11:23AM EDT | 2,240.00 | 418.15 | 395.00 | 409.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN191018P02250000 | 2019-08-01 2:26PM EDT | 2,250.00 | 504.15 | 478.55 | 480.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN191018P02260000 | 2019-08-22 12:04PM EDT | 2,260.00 | 450.90 | 463.50 | 469.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN191018P02270000 | 2019-08-06 3:01PM EDT | 2,270.00 | 485.41 | 433.10 | 435.60 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN191018P02280000 | 2019-08-21 9:32AM EDT | 2,280.00 | 461.70 | 484.70 | 487.80 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN191018P02290000 | 2019-08-22 12:04PM EDT | 2,290.00 | 480.95 | 495.00 | 497.85 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN191018P02300000 | 2019-08-28 10:58AM EDT | 2,300.00 | 537.11 | 569.75 | 579.20 | 0.00 | - | 5 | 0 | 170.44% |
| AMZN191018P02310000 | 2019-07-11 3:05PM EDT | 2,310.00 | 305.98 | 492.55 | 509.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN191018P02320000 | 2019-07-30 9:37AM EDT | 2,320.00 | 422.75 | 536.10 | 554.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN191018P02330000 | 2019-07-24 10:09AM EDT | 2,330.00 | 351.05 | 573.70 | 575.95 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN191018P02340000 | 2019-07-30 9:42AM EDT | 2,340.00 | 435.74 | 561.95 | 566.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN191018P02350000 | 2019-07-16 12:47PM EDT | 2,350.00 | 340.15 | 558.70 | 563.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN191018P02360000 | 2019-07-22 12:07AM EDT | 2,360.00 | 355.00 | 604.20 | 605.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN191018P02370000 | 2019-07-17 11:46AM EDT | 2,370.00 | 371.45 | 574.50 | 576.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN191018P02380000 | 2019-07-22 12:07AM EDT | 2,380.00 | 379.50 | 624.15 | 625.65 | 0.00 | - | - | 0 | 0.00% |
| AMZN191018P02390000 | 2019-08-21 9:32AM EDT | 2,390.00 | 571.65 | 594.95 | 597.85 | 0.00 | - | - | 0 | 0.00% |
| AMZN191018P02400000 | 2019-10-10 2:07PM EDT | 2,400.00 | 679.70 | 661.45 | 663.80 | 0.00 | - | 10 | 0 | 137.39% |
| AMZN191018P02410000 | 2019-07-31 10:17AM EDT | 2,410.00 | 515.83 | 626.25 | 644.60 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN191018P02420000 | 2019-07-11 10:16AM EDT | 2,420.00 | 393.85 | 604.80 | 618.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN191018P02430000 | 2019-08-21 9:32AM EDT | 2,430.00 | 611.65 | 630.60 | 643.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN191018P02500000 | 2019-08-09 10:17AM EDT | 2,500.00 | 683.13 | 667.55 | 669.75 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN191018P02520000 | 2019-07-29 12:51PM EDT | 2,520.00 | 623.34 | 735.85 | 754.35 | 0.00 | - | - | 0 | 0.00% |
| AMZN191018P02780000 | 2019-10-14 12:10AM EDT | 2,780.00 | 1,059.55 | 1,042.40 | 1,044.55 | 0.00 | - | - | - | 194.68% |
| AMZN191018P02860000 | 2019-10-14 12:10AM EDT | 2,860.00 | 1,115.00 | 1,122.10 | 1,124.05 | 0.00 | - | - | - | 200.76% |
| AMZN191018P02880000 | 2019-10-14 12:10AM EDT | 2,880.00 | 1,162.00 | 1,142.30 | 1,144.25 | 0.00 | - | - | 1 | 204.85% |
| AMZN191018P02900000 | 2019-10-14 12:10AM EDT | 2,900.00 | 1,158.40 | 1,162.80 | 1,163.75 | 0.00 | - | - | 1 | 207.14% |