Bed Bath & Beyond falls out of bed, bullish calls on Restoration Hardware, Starbucks

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

1,001.16-0.14 (-0.01%)

As of 12:12PM EDT. Market open.

People also watch
GOOG AAPL FB NFLX TSLA

In The Money

Show:ListStraddle

CallsforJune 23, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170623C00650000	2017-06-09 11:49PM EDT	650.00	319.00	325.00	329.45	0.00	-	1	0	0.00%
AMZN170623C00680000	2017-06-12 4:43PM EDT	680.00	278.50	283.50	287.80	0.00	-	1	0	0.00%
AMZN170623C00720000	2017-06-08 12:34PM EDT	720.00	286.90	255.50	259.50	0.00	-	2	2	0.00%
AMZN170623C00737500	2017-06-09 11:49PM EDT	737.50	232.05	238.00	242.00	0.00	-	1	0	0.00%
AMZN170623C00792500	2017-06-12 4:43PM EDT	792.50	157.30	171.50	175.50	0.00	-	1	0	0.00%
AMZN170623C00800000	2017-06-23 9:54AM EDT	800.00	199.70	198.95	201.50	5.20	2.67%	3	29	187.89%
AMZN170623C00805000	2017-06-02 11:57PM EDT	805.00	154.15	199.65	203.70	0.00	-	1	1	303.17%
AMZN170623C00815000	2017-06-21 3:41PM EDT	815.00	183.13	184.55	188.70	0.00	-	2	2	181.64%
AMZN170623C00820000	2017-06-21 3:27PM EDT	820.00	179.63	179.40	182.40	0.00	-	1	9	206.49%
AMZN170623C00830000	2017-06-16 9:39AM EDT	830.00	163.49	155.50	159.85	16.49	11.22%	3	3	0.00%
AMZN170623C00840000	2017-06-22 3:37PM EDT	840.00	163.00	160.50	163.50	10.00	6.54%	35	36	173.34%
AMZN170623C00845000	2017-06-21 11:57AM EDT	845.00	150.00	154.50	157.45	0.00	-	1	1	181.40%
AMZN170623C00850000	2017-06-22 9:59AM EDT	850.00	151.71	149.55	153.75	40.73	36.70%	3	11	150.10%
AMZN170623C00855000	2017-06-16 11:47PM EDT	855.00	136.95	130.60	135.00	0.00	-	2	0	0.00%
AMZN170623C00860000	2017-06-20 12:22PM EDT	860.00	139.27	139.80	143.70	0.00	-	1	12	144.82%
AMZN170623C00865000	2017-06-02 11:57PM EDT	865.00	134.13	139.90	143.75	0.00	-	6	0	225.29%
AMZN170623C00870000	2017-06-12 10:27AM EDT	870.00	91.96	95.00	98.70	-32.54	-26.14%	9	16	0.00%
AMZN170623C00875000	2017-06-16 11:47PM EDT	875.00	123.42	110.70	115.00	0.00	-	3	3	0.00%
AMZN170623C00880000	2017-06-16 3:13PM EDT	880.00	114.20	107.25	108.90	32.07	39.05%	3	1	0.00%
AMZN170623C00882500	2017-06-08 2:10PM EDT	882.50	128.30	94.00	98.50	0.00	-	1	1	0.00%
AMZN170623C00887500	2017-06-12 4:43PM EDT	887.50	86.00	78.00	82.00	0.00	-	4	0	0.00%
AMZN170623C00890000	2017-06-15 9:45AM EDT	890.00	69.00	97.30	98.80	0.00	-	2	4	0.00%
AMZN170623C00895000	2017-06-21 2:48PM EDT	895.00	104.00	104.50	107.50	0.00	-	1	5	130.03%
AMZN170623C00900000	2017-06-23 9:57AM EDT	900.00	99.00	99.65	101.50	-6.00	-5.71%	1	167	98.14%
AMZN170623C00902500	2017-06-19 2:50PM EDT	902.50	89.02	90.00	94.50	18.95	27.04%	7	10	0.00%
AMZN170623C00905000	2017-06-12 9:34AM EDT	905.00	61.25	61.70	65.40	-37.35	-37.88%	1	3	0.00%
AMZN170623C00907500	2017-06-19 2:48PM EDT	907.50	84.00	85.00	89.45	15.83	23.22%	9	9	0.00%
AMZN170623C00910000	2017-06-23 10:57AM EDT	910.00	91.65	89.10	91.50	-1.95	-2.08%	1	12	89.36%
AMZN170623C00912500	2017-06-20 10:23AM EDT	912.50	89.14	87.00	91.30	0.00	-	2	1	92.43%
AMZN170623C00915000	2017-06-22 3:56PM EDT	915.00	86.59	84.75	88.80	8.14	10.38%	10	25	93.75%
AMZN170623C00917500	2017-06-12 4:43PM EDT	917.50	46.48	50.50	54.00	0.00	-	2	0	0.00%
AMZN170623C00920000	2017-06-23 10:04AM EDT	920.00	78.25	79.25	81.55	-3.65	-4.46%	1	57	82.37%
AMZN170623C00922500	2017-06-19 10:14AM EDT	922.50	79.65	70.70	74.15	2.32	3.00%	10	10	0.00%
AMZN170623C00925000	2017-06-16 12:01PM EDT	925.00	70.50	62.90	64.30	32.50	85.53%	4	16	0.00%
AMZN170623C00927500	2017-06-02 11:57PM EDT	927.50	54.37	79.15	81.85	0.00	-	3	7	151.70%
AMZN170623C00930000	2017-06-23 10:43AM EDT	930.00	72.33	69.25	71.25	-0.29	-0.40%	3	88	59.47%
AMZN170623C00932500	2017-06-12 9:35AM EDT	932.50	39.05	37.80	41.10	-42.32	-52.01%	1	10	0.00%
AMZN170623C00935000	2017-06-23 11:30AM EDT	935.00	65.51	64.05	67.15	-2.66	-3.90%	2	15	82.15%
AMZN170623C00937500	2017-06-16 3:48PM EDT	937.50	51.92	50.95	52.30	23.07	79.97%	2	10	0.00%
AMZN170623C00940000	2017-06-22 3:20PM EDT	940.00	63.50	60.70	62.55	3.40	5.66%	2	81	66.41%
AMZN170623C00942500	2017-06-15 9:48AM EDT	942.50	57.00	56.60	59.00	33.15	138.99%	1	6	60.64%
AMZN170623C00945000	2017-06-22 10:20AM EDT	945.00	61.53	55.30	58.85	4.31	7.53%	1	91	70.63%
AMZN170623C00947500	2017-06-23 10:42AM EDT	947.50	54.76	52.00	55.10	0.02	0.04%	1	63	75.64%
AMZN170623C00950000	2017-06-23 11:28AM EDT	950.00	50.48	49.65	51.50	-2.30	-4.36%	5	226	53.96%
AMZN170623C00952500	2017-06-22 11:51AM EDT	952.50	49.37	48.15	50.05	7.17	16.99%	12	56	54.15%
AMZN170623C00955000	2017-06-23 10:01AM EDT	955.00	44.65	44.70	46.75	-4.07	-8.35%	5	234	54.88%
AMZN170623C00957500	2017-06-22 11:53AM EDT	957.50	44.60	43.05	45.00	-1.02	-2.24%	1	63	63.31%
AMZN170623C00960000	2017-06-23 11:51AM EDT	960.00	40.40	39.45	41.40	-1.10	-2.65%	122	515	42.24%
AMZN170623C00965000	2017-06-23 10:42AM EDT	965.00	37.48	34.80	36.90	0.32	0.86%	5	464	47.34%
AMZN170623C00967500	2017-06-23 11:35AM EDT	967.50	33.19	33.20	34.30	-1.21	-3.52%	11	117	43.29%
AMZN170623C00970000	2017-06-23 11:45AM EDT	970.00	30.28	30.80	31.25	-1.52	-4.78%	65	412	28.52%
AMZN170623C00972500	2017-06-23 10:19AM EDT	972.50	27.75	27.20	29.35	4.35	18.59%	1	248	38.84%
AMZN170623C00975000	2017-06-23 11:09AM EDT	975.00	27.15	25.65	26.45	0.35	1.31%	29	486	29.93%
AMZN170623C00977500	2017-06-23 10:24AM EDT	977.50	23.54	21.55	24.00	-2.92	-11.04%	1	265	28.49%
AMZN170623C00980000	2017-06-23 11:46AM EDT	980.00	20.25	20.80	21.45	-1.75	-7.95%	78	1,186	25.20%
AMZN170623C00982500	2017-06-23 11:46AM EDT	982.50	17.60	18.15	18.95	-2.05	-10.43%	166	491	22.78%
AMZN170623C00985000	2017-06-23 11:49AM EDT	985.00	15.40	15.75	16.45	-1.90	-10.98%	58	602	20.34%
AMZN170623C00987500	2017-06-23 11:45AM EDT	987.50	12.97	13.40	14.20	-1.80	-12.19%	18	446	20.85%
AMZN170623C00990000	2017-06-23 11:53AM EDT	990.00	11.15	10.85	11.60	-1.59	-12.48%	205	1,379	17.02%
AMZN170623C00992500	2017-06-23 11:53AM EDT	992.50	8.56	8.50	9.25	-1.69	-16.49%	451	861	15.52%
AMZN170623C00995000	2017-06-23 11:53AM EDT	995.00	6.38	6.15	6.85	-2.32	-26.67%	682	1,779	13.12%
AMZN170623C00997500	2017-06-23 11:53AM EDT	997.50	4.30	4.15	4.95	-2.10	-32.81%	279	1,630	13.12%
AMZN170623C01000000	2017-06-23 11:55AM EDT	1,000.00	2.65	2.32	2.73	-2.00	-43.01%	4,776	3,414	10.05%
AMZN170623C01002500	2017-06-23 11:55AM EDT	1,002.50	1.20	1.19	1.39	-2.15	-64.18%	2,171	1,074	9.51%
AMZN170623C01005000	2017-06-23 11:53AM EDT	1,005.00	0.57	0.44	0.57	-1.82	-76.15%	3,324	2,091	9.10%
AMZN170623C01007500	2017-06-23 11:55AM EDT	1,007.50	0.25	0.22	0.25	-1.19	-82.64%	1,408	1,195	9.57%
AMZN170623C01010000	2017-06-23 11:55AM EDT	1,010.00	0.15	0.13	0.20	-0.77	-83.70%	2,267	3,286	11.57%
AMZN170623C01012500	2017-06-23 11:54AM EDT	1,012.50	0.12	0.10	0.12	-0.48	-80.00%	829	1,269	12.60%
AMZN170623C01015000	2017-06-23 11:51AM EDT	1,015.00	0.07	0.06	0.10	-0.31	-81.58%	2,282	4,471	14.36%
AMZN170623C01017500	2017-06-23 11:35AM EDT	1,017.50	0.07	0.06	0.10	-0.16	-69.57%	381	1,038	16.41%
AMZN170623C01020000	2017-06-23 11:53AM EDT	1,020.00	0.04	0.04	0.07	-0.14	-77.78%	579	4,727	17.48%
AMZN170623C01022500	2017-06-23 11:35AM EDT	1,022.50	0.03	0.02	0.09	-0.08	-72.73%	188	827	20.12%
AMZN170623C01025000	2017-06-23 11:57AM EDT	1,025.00	0.04	0.02	0.04	-0.01	-20.00%	300	1,475	19.73%
AMZN170623C01027500	2017-06-23 11:24AM EDT	1,027.50	0.03	0.02	0.06	-0.03	-50.00%	134	332	22.66%
AMZN170623C01030000	2017-06-23 11:24AM EDT	1,030.00	0.01	0.02	0.06	-0.06	-85.71%	68	1,285	24.41%
AMZN170623C01032500	2017-06-23 11:21AM EDT	1,032.50	0.05	0.02	0.06	-0.05	-50.00%	41	332	26.27%
AMZN170623C01035000	2017-06-23 11:52AM EDT	1,035.00	0.02	0.02	0.05	-0.15	-88.24%	13	600	27.34%
AMZN170623C01037500	2017-06-23 10:46AM EDT	1,037.50	0.02	0.01	0.05	-0.06	-75.00%	10	156	29.10%
AMZN170623C01040000	2017-06-23 11:18AM EDT	1,040.00	0.02	0.01	0.08	-0.03	-60.00%	139	759	32.72%
AMZN170623C01042500	2017-06-23 10:53AM EDT	1,042.50	0.02	0.01	0.03	-0.01	-33.33%	27	173	30.47%
AMZN170623C01045000	2017-06-23 11:12AM EDT	1,045.00	0.03	0.01	0.03	-0.02	-40.00%	156	390	32.23%
AMZN170623C01047500	2017-06-23 11:06AM EDT	1,047.50	0.02	0.01	0.20	-0.33	-94.29%	2	63	43.36%
AMZN170623C01050000	2017-06-23 10:56AM EDT	1,050.00	0.01	0.01	0.05	-0.03	-75.00%	11	730	37.50%
AMZN170623C01052500	2017-06-23 11:54AM EDT	1,052.50	0.01	0.00	0.13	-0.09	-90.00%	3	121	44.24%
AMZN170623C01055000	2017-06-23 9:45AM EDT	1,055.00	0.02	0.00	0.03	-0.04	-66.67%	5	102	38.48%
AMZN170623C01057500	2017-06-23 11:00AM EDT	1,057.50	0.02	0.00	0.02	-0.13	-86.67%	9	122	38.28%
AMZN170623C01060000	2017-06-23 11:45AM EDT	1,060.00	0.01	0.00	0.01	-0.01	-50.00%	55	367	37.50%
AMZN170623C01062500	2017-06-23 9:44AM EDT	1,062.50	0.01	0.00	0.01	-0.03	-75.00%	3	110	38.67%
AMZN170623C01065000	2017-06-21 10:27AM EDT	1,065.00	0.03	0.00	0.13	0.00	-	10	206	53.03%
AMZN170623C01067500	2017-06-23 9:59AM EDT	1,067.50	0.01	0.00	0.01	-0.11	-91.67%	15	51	41.41%
AMZN170623C01070000	2017-06-23 11:28AM EDT	1,070.00	0.01	0.00	0.01	-0.07	-87.50%	118	117	42.97%
AMZN170623C01072500	2017-06-23 10:13AM EDT	1,072.50	0.01	0.00	0.01	-0.03	-75.00%	20	40	44.53%
AMZN170623C01075000	2017-06-19 12:18PM EDT	1,075.00	0.08	0.00	0.15	-0.07	-46.67%	2	143	55.86%
AMZN170623C01077500	2017-06-23 9:58AM EDT	1,077.50	0.01	0.00	0.01	-0.19	-95.00%	6	22	46.88%
AMZN170623C01080000	2017-06-22 3:47PM EDT	1,080.00	0.01	0.00	0.10	-0.01	-50.00%	36	420	56.45%
AMZN170623C01082500	2017-06-16 11:07AM EDT	1,082.50	0.13	0.00	0.27	-0.18	-58.06%	5	17	65.23%
AMZN170623C01085000	2017-06-22 1:56PM EDT	1,085.00	0.01	0.00	0.13	-0.18	-94.74%	1	24	61.33%
AMZN170623C01087500	2017-06-22 12:06PM EDT	1,087.50	0.01	0.00	0.13	-0.16	-94.12%	50	10	62.70%
AMZN170623C01090000	2017-06-16 3:23PM EDT	1,090.00	0.18	0.00	0.26	-0.35	-66.04%	2	11	69.92%
AMZN170623C01092500	2017-06-22 12:09PM EDT	1,092.50	0.01	0.00	0.13	-0.07	-87.50%	10	12	65.82%
AMZN170623C01095000	2017-06-22 12:11PM EDT	1,095.00	0.01	0.00	0.13	-0.02	-66.67%	40	100	67.38%
AMZN170623C01100000	2017-06-23 10:12AM EDT	1,100.00	0.01	0.00	0.01	-0.04	-80.00%	1	513	56.25%
AMZN170623C01105000	2017-06-09 11:49PM EDT	1,105.00	0.69	0.00	1.40	0.00	-	8	0	101.76%
AMZN170623C01110000	2017-06-02 11:57PM EDT	1,110.00	0.48	0.34	0.50	0.00	-	10	0	97.17%
AMZN170623C01117500	2017-06-22 5:51PM EDT	1,117.50	0.02	0.00	0.13	0.00	-	36	36	80.66%
AMZN170623C01120000	2017-06-22 11:47AM EDT	1,120.00	0.01	0.00	0.03	-0.03	-75.00%	20	3	71.09%
AMZN170623C01125000	2017-06-16 2:56PM EDT	1,125.00	0.13	0.00	0.21	0.08	160.00%	100	21	89.65%
AMZN170623C01130000	2017-06-22 9:38AM EDT	1,130.00	0.01	0.00	0.13	-0.10	-90.91%	1	25	87.89%
AMZN170623C01140000	2017-06-02 11:57PM EDT	1,140.00	0.22	0.13	0.33	0.00	-	12	12	108.40%
AMZN170623C01150000	2017-06-16 3:30PM EDT	1,150.00	0.03	0.00	0.08	-0.05	-62.50%	163	69	94.53%
AMZN170623C01152500	2017-06-16 11:47PM EDT	1,152.50	0.11	0.00	0.20	0.00	-	2	0	105.27%
AMZN170623C01157500	2017-06-16 11:47PM EDT	1,157.50	0.05	0.00	0.20	0.00	-	10	0	108.20%
AMZN170623C01160000	2017-06-16 9:31AM EDT	1,160.00	0.50	0.00	0.20	0.43	614.29%	1	12	109.57%

PutsforJune 23, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170623P00600000	2017-06-02 11:58PM EDT	600.00	0.01	0.00	0.16	0.00	-	1	1	339.84%
AMZN170623P00640000	2017-06-02 11:58PM EDT	640.00	0.52	0.00	0.17	0.00	-	1	1	301.56%
AMZN170623P00650000	2017-06-16 11:48PM EDT	650.00	0.05	0.00	0.13	0.00	-	11	11	284.38%
AMZN170623P00670000	2017-06-12 4:44PM EDT	670.00	0.10	0.00	0.23	0.00	-	1	0	280.86%
AMZN170623P00735000	2017-06-02 11:58PM EDT	735.00	0.04	0.00	0.17	0.00	-	3	3	214.45%
AMZN170623P00737500	2017-06-02 11:58PM EDT	737.50	0.09	0.00	0.17	0.00	-	2	2	212.11%
AMZN170623P00750000	2017-06-02 11:58PM EDT	750.00	0.75	0.00	0.02	0.00	-	20	30	168.75%
AMZN170623P00765000	2017-06-02 11:58PM EDT	765.00	0.09	0.00	0.17	0.00	-	1	1	188.67%
AMZN170623P00795000	2017-06-12 4:44PM EDT	795.00	0.40	0.22	0.44	0.00	-	15	0	191.80%
AMZN170623P00797500	2017-06-12 4:44PM EDT	797.50	0.64	0.22	0.45	0.00	-	1	0	189.84%
AMZN170623P00800000	2017-06-16 9:53AM EDT	800.00	0.05	0.00	0.11	-0.01	-16.67%	13	199	153.13%
AMZN170623P00810000	2017-06-05 11:44AM EDT	810.00	0.05	0.00	3.70	0.00	-	5	10	233.50%
AMZN170623P00812500	2017-06-16 11:48PM EDT	812.50	0.20	0.00	0.26	0.00	-	6	6	157.03%
AMZN170623P00815000	2017-06-16 10:08AM EDT	815.00	0.01	0.00	0.24	-0.29	-96.67%	8	3	153.52%
AMZN170623P00820000	2017-06-15 10:35AM EDT	820.00	0.49	0.00	0.25	0.00	-	1	74	150.00%
AMZN170623P00825000	2017-06-20 2:35PM EDT	825.00	0.01	0.00	0.13	0.00	-	14	73	135.94%
AMZN170623P00827500	2017-06-12 4:44PM EDT	827.50	1.16	0.39	0.67	0.00	-	15	0	173.14%
AMZN170623P00830000	2017-06-15 3:59PM EDT	830.00	0.34	0.00	0.29	0.00	-	38	60	144.14%
AMZN170623P00832500	2017-06-12 4:44PM EDT	832.50	0.77	0.46	0.72	0.00	-	30	0	171.09%
AMZN170623P00835000	2017-06-15 1:45PM EDT	835.00	0.35	0.00	0.31	0.00	-	23	47	141.21%
AMZN170623P00837500	2017-06-13 9:45AM EDT	837.50	0.39	0.00	0.31	0.00	-	1	2	139.06%
AMZN170623P00840000	2017-06-20 9:39AM EDT	840.00	0.08	0.00	0.13	0.00	-	3	102	124.61%
AMZN170623P00842500	2017-06-12 2:11PM EDT	842.50	0.83	0.54	0.84	-0.06	-6.74%	18	2	165.53%
AMZN170623P00845000	2017-06-15 10:31AM EDT	845.00	0.58	0.00	0.32	0.00	-	3	16	133.40%
AMZN170623P00847500	2017-06-15 10:16AM EDT	847.50	0.50	0.00	0.33	0.00	-	1	14	131.84%
AMZN170623P00850000	2017-06-21 3:55PM EDT	850.00	0.01	0.00	0.01	0.00	-	10	489	93.75%
AMZN170623P00852500	2017-06-12 4:44PM EDT	852.50	1.00	0.67	1.00	0.00	-	7	0	160.74%
AMZN170623P00855000	2017-06-16 12:18PM EDT	855.00	0.08	0.00	0.34	-0.45	-84.91%	20	41	125.98%
AMZN170623P00857500	2017-06-12 9:53AM EDT	857.50	2.05	0.76	1.11	1.52	286.79%	10	11	158.79%
AMZN170623P00860000	2017-06-22 10:10AM EDT	860.00	0.01	0.00	0.02	-0.01	-50.00%	5	171	92.19%
AMZN170623P00862500	2017-06-13 10:17AM EDT	862.50	0.50	0.00	0.37	0.00	-	6	16	121.09%
AMZN170623P00865000	2017-06-23 9:35AM EDT	865.00	0.01	0.00	0.01	-0.09	-90.00%	15	31	84.38%
AMZN170623P00867500	2017-06-21 9:38AM EDT	867.50	0.14	0.00	0.13	0.00	-	3	129	103.52%
AMZN170623P00870000	2017-06-20 1:41PM EDT	870.00	0.03	0.00	0.02	0.00	-	6	173	85.94%
AMZN170623P00872500	2017-06-22 1:14PM EDT	872.50	0.03	0.00	0.13	-1.43	-97.95%	3	18	99.80%
AMZN170623P00875000	2017-06-23 11:18AM EDT	875.00	0.01	0.00	0.01	-0.07	-87.50%	10	201	78.13%
AMZN170623P00877500	2017-06-16 3:09PM EDT	877.50	0.13	0.04	0.43	-0.98	-88.29%	1	7	112.11%
AMZN170623P00880000	2017-06-22 10:02AM EDT	880.00	0.03	0.00	0.07	-0.03	-50.00%	1	426	88.67%
AMZN170623P00882500	2017-06-20 12:45PM EDT	882.50	0.04	0.00	0.13	0.00	-	3	30	92.58%
AMZN170623P00885000	2017-06-22 1:55PM EDT	885.00	0.01	0.00	0.01	-0.08	-88.89%	1	53	71.88%
AMZN170623P00887500	2017-06-15 3:48PM EDT	887.50	0.99	0.12	0.49	0.00	-	1	28	107.52%
AMZN170623P00890000	2017-06-21 3:49PM EDT	890.00	0.03	0.00	0.02	0.00	-	37	543	72.66%
AMZN170623P00892500	2017-06-23 10:16AM EDT	892.50	0.01	0.00	0.01	-0.04	-80.00%	52	227	67.19%
AMZN170623P00895000	2017-06-23 10:11AM EDT	895.00	0.01	0.00	0.01	-0.01	-50.00%	1	154	65.63%
AMZN170623P00897500	2017-06-20 1:55PM EDT	897.50	0.08	0.00	0.13	0.00	-	18	140	81.25%
AMZN170623P00900000	2017-06-23 10:12AM EDT	900.00	0.01	0.00	0.01	-0.05	-83.33%	1	729	62.50%
AMZN170623P00902500	2017-06-21 2:47PM EDT	902.50	0.03	0.00	0.13	0.00	-	10	41	77.54%
AMZN170623P00905000	2017-06-23 9:42AM EDT	905.00	0.01	0.00	0.01	-0.12	-92.31%	4	246	59.38%
AMZN170623P00907500	2017-06-22 9:41AM EDT	907.50	0.05	0.00	0.13	-0.02	-28.57%	5	289	73.83%
AMZN170623P00910000	2017-06-23 10:12AM EDT	910.00	0.01	0.00	0.01	-0.02	-66.67%	9	500	56.25%
AMZN170623P00912500	2017-06-23 9:32AM EDT	912.50	0.01	0.00	0.01	-0.15	-93.75%	2	74	54.69%
AMZN170623P00915000	2017-06-23 9:32AM EDT	915.00	0.01	0.00	0.01	-0.02	-66.67%	2	286	53.13%
AMZN170623P00917500	2017-06-23 9:31AM EDT	917.50	0.01	0.00	0.01	-0.27	-96.43%	4	139	51.56%
AMZN170623P00920000	2017-06-23 11:38AM EDT	920.00	0.01	0.00	0.01	-0.02	-66.67%	36	718	50.00%
AMZN170623P00922500	2017-06-23 9:45AM EDT	922.50	0.01	0.00	0.01	-0.02	-66.67%	20	178	52.34%
AMZN170623P00925000	2017-06-23 11:39AM EDT	925.00	0.03	0.01	0.01	-0.07	-70.00%	87	848	50.78%
AMZN170623P00927500	2017-06-22 12:37PM EDT	927.50	0.06	0.00	0.13	-0.04	-40.00%	4	186	58.98%
AMZN170623P00930000	2017-06-23 11:38AM EDT	930.00	0.01	0.00	0.01	-0.02	-66.67%	12	650	47.66%
AMZN170623P00932500	2017-06-21 2:55PM EDT	932.50	0.10	0.00	0.13	0.00	-	11	241	55.27%
AMZN170623P00935000	2017-06-23 11:28AM EDT	935.00	0.01	0.00	0.02	-0.04	-80.00%	36	458	47.27%
AMZN170623P00937500	2017-06-23 10:37AM EDT	937.50	0.01	0.00	0.02	-0.04	-80.00%	29	337	45.31%
AMZN170623P00940000	2017-06-23 11:50AM EDT	940.00	0.01	0.01	0.03	-0.02	-66.67%	62	661	45.70%
AMZN170623P00942500	2017-06-23 10:18AM EDT	942.50	0.03	0.00	0.04	-0.01	-25.00%	1	236	45.31%
AMZN170623P00945000	2017-06-23 10:45AM EDT	945.00	0.02	0.00	0.05	-0.03	-60.00%	12	754	44.73%
AMZN170623P00947500	2017-06-22 9:30AM EDT	947.50	0.21	0.00	0.14	0.17	425.00%	5	322	48.93%
AMZN170623P00950000	2017-06-23 11:37AM EDT	950.00	0.01	0.00	0.05	-0.04	-80.00%	74	2,095	41.02%
AMZN170623P00952500	2017-06-23 11:24AM EDT	952.50	0.04	0.01	0.13	-0.05	-55.56%	27	294	44.43%
AMZN170623P00955000	2017-06-23 11:10AM EDT	955.00	0.04	0.00	0.12	-0.03	-42.86%	12	668	41.90%
AMZN170623P00957500	2017-06-23 10:24AM EDT	957.50	0.17	0.01	0.06	0.12	240.00%	1	503	36.33%
AMZN170623P00960000	2017-06-23 11:16AM EDT	960.00	0.03	0.02	0.05	-0.05	-62.50%	104	2,470	33.69%
AMZN170623P00962500	2017-06-23 11:20AM EDT	962.50	0.05	0.02	0.06	0.04	400.00%	47	361	32.62%
AMZN170623P00965000	2017-06-23 11:23AM EDT	965.00	0.05	0.02	0.12	-0.06	-54.55%	95	875	33.84%
AMZN170623P00967500	2017-06-23 11:49AM EDT	967.50	0.07	0.02	0.13	0.01	16.67%	51	1,037	32.23%
AMZN170623P00970000	2017-06-23 11:28AM EDT	970.00	0.04	0.02	0.05	-0.12	-75.00%	164	2,416	26.27%
AMZN170623P00972500	2017-06-23 11:50AM EDT	972.50	0.06	0.02	0.06	-0.11	-64.71%	72	1,167	25.00%
AMZN170623P00975000	2017-06-23 11:38AM EDT	975.00	0.09	0.07	0.12	-0.11	-55.00%	471	2,065	25.59%
AMZN170623P00977500	2017-06-23 11:35AM EDT	977.50	0.09	0.02	0.18	-0.12	-57.14%	209	905	25.20%
AMZN170623P00980000	2017-06-23 11:53AM EDT	980.00	0.11	0.08	0.13	-0.15	-57.69%	571	2,500	21.68%
AMZN170623P00982500	2017-06-23 11:57AM EDT	982.50	0.11	0.09	0.19	-0.25	-69.44%	591	997	20.92%
AMZN170623P00985000	2017-06-23 11:47AM EDT	985.00	0.17	0.11	0.19	-0.19	-52.78%	898	3,546	18.60%
AMZN170623P00987500	2017-06-23 11:56AM EDT	987.50	0.17	0.14	0.20	-0.40	-70.18%	278	1,500	16.43%
AMZN170623P00990000	2017-06-23 11:56AM EDT	990.00	0.22	0.19	0.25	-0.63	-74.12%	1,335	5,200	14.75%
AMZN170623P00992500	2017-06-23 11:37AM EDT	992.50	0.34	0.25	0.33	-0.74	-68.52%	544	1,557	13.06%
AMZN170623P00995000	2017-06-23 11:52AM EDT	995.00	0.50	0.45	0.58	-0.97	-65.99%	1,773	1,485	12.31%
AMZN170623P00997500	2017-06-23 11:51AM EDT	997.50	0.74	0.69	0.83	-1.36	-64.76%	1,165	820	10.50%
AMZN170623P01000000	2017-06-23 11:55AM EDT	1,000.00	1.51	1.41	1.53	-1.47	-49.33%	4,501	2,901	9.85%
AMZN170623P01002500	2017-06-23 11:53AM EDT	1,002.50	2.80	2.46	3.10	-1.35	-32.53%	765	703	11.33%
AMZN170623P01005000	2017-06-23 11:52AM EDT	1,005.00	4.55	4.45	4.95	-0.65	-12.50%	317	1,079	12.37%
AMZN170623P01007500	2017-06-23 11:46AM EDT	1,007.50	7.90	6.50	7.25	0.55	7.48%	81	379	14.80%
AMZN170623P01010000	2017-06-23 11:48AM EDT	1,010.00	9.57	8.70	9.60	0.32	3.46%	309	616	16.98%
AMZN170623P01012500	2017-06-23 11:04AM EDT	1,012.50	10.84	10.80	11.75	0.62	6.07%	12	209	16.70%
AMZN170623P01015000	2017-06-23 11:54AM EDT	1,015.00	14.10	13.40	14.00	0.30	2.17%	28	189	15.65%
AMZN170623P01017500	2017-06-23 11:38AM EDT	1,017.50	17.15	16.30	17.00	-2.85	-14.25%	1	140	24.73%
AMZN170623P01020000	2017-06-23 11:21AM EDT	1,020.00	19.70	18.30	18.90	1.20	6.49%	5	115	17.09%
AMZN170623P01022500	2017-06-23 9:44AM EDT	1,022.50	20.60	20.75	21.65	0.88	4.46%	2	63	25.20%
AMZN170623P01025000	2017-06-23 10:31AM EDT	1,025.00	22.96	23.15	23.95	1.11	5.08%	1	78	22.75%
AMZN170623P01027500	2017-06-19 12:00PM EDT	1,027.50	33.78	32.00	34.65	-24.52	-42.06%	5	75	80.31%
AMZN170623P01030000	2017-06-22 10:48AM EDT	1,030.00	24.20	27.85	28.80	-4.80	-16.55%	1	100	0.00%
AMZN170623P01032500	2017-06-12 9:31AM EDT	1,032.50	76.25	67.05	70.35	46.17	153.49%	1	70	242.82%
AMZN170623P01035000	2017-06-22 10:30AM EDT	1,035.00	29.80	32.85	33.80	-3.35	-10.11%	2	46	0.00%
AMZN170623P01037500	2017-06-22 10:25AM EDT	1,037.50	31.95	35.35	36.30	-11.65	-26.72%	1	4	0.00%
AMZN170623P01040000	2017-06-21 9:58AM EDT	1,040.00	46.10	37.85	38.80	0.00	-	2	9	0.00%
AMZN170623P01042500	2017-06-22 5:52PM EDT	1,042.50	47.20	38.90	41.30	0.00	-	2	15	0.00%
AMZN170623P01045000	2017-06-20 3:01PM EDT	1,045.00	47.25	42.15	43.80	0.00	-	5	22	0.00%
AMZN170623P01047500	2017-06-22 5:52PM EDT	1,047.50	49.85	43.90	46.30	0.00	-	6	11	0.00%
AMZN170623P01050000	2017-06-22 10:09AM EDT	1,050.00	43.50	46.40	48.80	-5.00	-10.31%	4	23	0.00%
AMZN170623P01052500	2017-06-22 5:52PM EDT	1,052.50	52.85	48.90	51.30	0.00	-	8	8	0.00%
AMZN170623P01055000	2017-06-13 9:52AM EDT	1,055.00	77.60	66.00	70.05	0.00	-	1	1	161.51%
AMZN170623P01057500	2017-06-12 4:44PM EDT	1,057.50	106.45	91.50	95.00	0.00	-	1	0	284.06%
AMZN170623P01060000	2017-06-09 11:50PM EDT	1,060.00	97.05	82.00	86.00	0.00	-	5	0	228.22%
AMZN170623P01070000	2017-06-22 5:52PM EDT	1,070.00	77.09	66.40	68.80	0.00	-	10	8	0.00%
AMZN170623P01072500	2017-06-12 4:44PM EDT	1,072.50	113.20	106.00	110.00	0.00	-	1	0	306.74%
AMZN170623P01075000	2017-06-16 11:48PM EDT	1,075.00	116.30	86.90	88.55	0.00	-	1	0	187.23%
AMZN170623P01080000	2017-06-23 9:45AM EDT	1,080.00	79.41	77.65	79.55	-2.79	-3.39%	1	1	82.37%
AMZN170623P01085000	2017-06-12 4:44PM EDT	1,085.00	119.55	118.50	122.50	0.00	-	1	0	325.74%
AMZN170623P01087500	2017-06-12 4:44PM EDT	1,087.50	132.45	121.05	125.00	0.00	-	1	0	329.58%
AMZN170623P01095000	2017-06-09 11:50PM EDT	1,095.00	129.10	116.00	120.50	0.00	-	1	0	274.66%
AMZN170623P01097500	2017-06-12 4:44PM EDT	1,097.50	137.95	131.00	135.00	0.00	-	2	0	343.99%
AMZN170623P01100000	2017-06-02 11:58PM EDT	1,100.00	94.50	92.55	94.85	0.00	-	14	0	0.00%
AMZN170623P01102500	2017-06-12 4:44PM EDT	1,102.50	148.10	136.00	140.00	0.00	-	1	0	351.10%
AMZN170623P01105000	2017-06-12 4:44PM EDT	1,105.00	139.40	138.45	142.50	0.00	-	1	0	354.48%
AMZN170623P01125000	2017-06-12 4:44PM EDT	1,125.00	170.05	158.40	162.50	0.00	-	2	0	381.64%
AMZN170623P01127500	2017-06-12 4:44PM EDT	1,127.50	167.20	161.00	165.00	0.00	-	1	0	385.22%
AMZN170623P01137500	2017-06-13 11:17AM EDT	1,137.50	166.05	148.00	152.30	0.00	-	1	1	261.65%
AMZN170623P01155000	2017-06-22 5:52PM EDT	1,155.00	155.20	152.60	153.95	0.00	-	2	0	107.81%
AMZN170623P01157500	2017-06-20 9:32AM EDT	1,157.50	164.25	155.10	156.45	0.00	-	1	0	109.38%

S&P 5002,439.01+4.51 (+0.19%)

Dow 3021,409.99+12.70 (+0.06%)

Bed Bath & Beyond falls out of bed, bullish calls on Restoration Hardware, Starbucks

Amazon.com, Inc. (AMZN)

S&P 500
2,439.01
+4.51 (+0.19%)

Dow 30
21,409.99
+12.70 (+0.06%)