CallsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170929C00780000 | 2017-09-25 9:42AM EDT | 780.00 | 163.55 | 163.95 | 165.70 | -50.54 | -23.61% | 1 | 28 | 84.28% |
| AMZN170929C00790000 | 2017-08-24 11:55AM EDT | 790.00 | 155.18 | 155.60 | 159.75 | 0.00 | - | 6 | 6 | 106.52% |
| AMZN170929C00800000 | 2017-09-25 9:44AM EDT | 800.00 | 142.60 | 144.00 | 144.95 | -35.42 | -19.90% | 2 | 6 | 68.65% |
| AMZN170929C00830000 | 2017-09-18 2:16PM EDT | 830.00 | 150.00 | 122.85 | 126.95 | 0.00 | - | 2 | 5 | 115.60% |
| AMZN170929C00840000 | 2017-09-15 11:50PM EDT | 840.00 | 150.02 | 145.05 | 148.95 | 0.00 | - | 3 | 3 | 205.05% |
| AMZN170929C00850000 | 2017-09-19 11:07AM EDT | 850.00 | 121.20 | 102.90 | 107.00 | 0.00 | - | 2 | 14 | 101.36% |
| AMZN170929C00855000 | 2017-09-22 11:45PM EDT | 855.00 | 113.13 | 97.90 | 102.00 | 0.00 | - | 1 | 1 | 97.73% |
| AMZN170929C00860000 | 2017-09-20 12:32PM EDT | 860.00 | 107.93 | 92.90 | 97.00 | 0.00 | - | 1 | 5 | 94.09% |
| AMZN170929C00870000 | 2017-09-22 11:45PM EDT | 870.00 | 99.00 | 82.95 | 87.00 | -1.00 | -1.00% | 1 | 1 | 86.83% |
| AMZN170929C00880000 | 2017-08-24 12:56PM EDT | 880.00 | 72.38 | 70.00 | 74.00 | 0.00 | - | 2 | 3 | 69.71% |
| AMZN170929C00890000 | 2017-09-22 11:38AM EDT | 890.00 | 69.42 | 63.05 | 67.50 | -12.64 | -15.40% | 1 | 14 | 72.74% |
| AMZN170929C00900000 | 2017-09-25 9:31AM EDT | 900.00 | 48.80 | 42.50 | 45.05 | -7.20 | -12.86% | 2 | 23 | 28.65% |
| AMZN170929C00902500 | 2017-09-22 11:45PM EDT | 902.50 | 64.90 | 50.80 | 55.00 | 0.00 | - | 2 | 2 | 63.35% |
| AMZN170929C00910000 | 2017-09-22 12:17PM EDT | 910.00 | 50.65 | 44.30 | 47.85 | -37.99 | -42.86% | 3 | 5 | 59.12% |
| AMZN170929C00925000 | 2017-09-25 9:35AM EDT | 925.00 | 21.30 | 21.90 | 23.75 | -13.73 | -39.19% | 1 | 3 | 27.37% |
| AMZN170929C00927500 | 2017-09-25 9:40AM EDT | 927.50 | 21.20 | 19.45 | 21.25 | -20.65 | -49.34% | 4 | 51 | 25.47% |
| AMZN170929C00930000 | 2017-09-25 9:32AM EDT | 930.00 | 20.00 | 18.40 | 19.30 | -24.75 | -55.31% | 1 | 85 | 24.96% |
| AMZN170929C00932500 | 2017-09-22 11:45PM EDT | 932.50 | 24.50 | 23.55 | 25.60 | 0.00 | - | 7 | 10 | 44.12% |
| AMZN170929C00935000 | 2017-09-25 9:46AM EDT | 935.00 | 15.00 | 14.95 | 15.45 | -9.40 | -38.52% | 522 | 16 | 23.60% |
| AMZN170929C00940000 | 2017-09-25 9:46AM EDT | 940.00 | 11.90 | 12.00 | 12.50 | -6.30 | -34.62% | 698 | 148 | 23.63% |
| AMZN170929C00942500 | 2017-09-25 9:47AM EDT | 942.50 | 10.35 | 10.35 | 11.10 | -8.79 | -45.92% | 100 | 26 | 23.50% |
| AMZN170929C00945000 | 2017-09-25 9:45AM EDT | 945.00 | 9.20 | 8.50 | 9.35 | -5.25 | -36.33% | 172 | 27 | 22.35% |
| AMZN170929C00947500 | 2017-09-25 9:43AM EDT | 947.50 | 7.36 | 7.40 | 8.20 | -5.62 | -43.30% | 78 | 56 | 22.34% |
| AMZN170929C00950000 | 2017-09-25 9:45AM EDT | 950.00 | 6.99 | 6.75 | 7.25 | -4.21 | -37.59% | 555 | 1,313 | 22.56% |
| AMZN170929C00952500 | 2017-09-25 9:39AM EDT | 952.50 | 4.75 | 5.40 | 5.90 | -4.93 | -50.93% | 18 | 66 | 21.61% |
| AMZN170929C00955000 | 2017-09-25 9:44AM EDT | 955.00 | 4.75 | 4.35 | 4.75 | -3.55 | -42.77% | 361 | 308 | 20.83% |
| AMZN170929C00957500 | 2017-09-25 9:46AM EDT | 957.50 | 4.45 | 4.25 | 4.85 | -2.59 | -36.79% | 69 | 201 | 23.03% |
| AMZN170929C00960000 | 2017-09-25 9:45AM EDT | 960.00 | 3.55 | 3.45 | 4.00 | -2.35 | -39.83% | 188 | 1,030 | 22.60% |
| AMZN170929C00962500 | 2017-09-25 9:43AM EDT | 962.50 | 2.85 | 2.65 | 3.30 | -2.15 | -43.00% | 82 | 392 | 22.32% |
| AMZN170929C00965000 | 2017-09-25 9:44AM EDT | 965.00 | 2.49 | 2.28 | 2.49 | -1.79 | -41.82% | 210 | 731 | 21.39% |
| AMZN170929C00967500 | 2017-09-25 9:43AM EDT | 967.50 | 2.00 | 1.89 | 2.19 | -1.60 | -44.44% | 40 | 550 | 21.87% |
| AMZN170929C00970000 | 2017-09-25 9:44AM EDT | 970.00 | 1.85 | 1.51 | 1.98 | -1.05 | -36.21% | 83 | 1,901 | 22.53% |
| AMZN170929C00972500 | 2017-09-25 9:39AM EDT | 972.50 | 1.04 | 1.37 | 1.94 | -1.43 | -57.89% | 30 | 402 | 23.77% |
| AMZN170929C00975000 | 2017-09-25 9:43AM EDT | 975.00 | 1.24 | 1.21 | 1.38 | -0.84 | -40.38% | 136 | 1,015 | 22.70% |
| AMZN170929C00977500 | 2017-09-25 9:40AM EDT | 977.50 | 1.05 | 0.92 | 1.64 | -4.10 | -79.61% | 27 | 282 | 25.18% |
| AMZN170929C00980000 | 2017-09-25 9:45AM EDT | 980.00 | 1.00 | 0.90 | 0.95 | -0.45 | -31.03% | 109 | 1,523 | 22.90% |
| AMZN170929C00982500 | 2017-09-22 3:58PM EDT | 982.50 | 1.20 | 1.09 | 1.32 | -2.77 | -69.77% | 132 | 309 | 26.14% |
| AMZN170929C00985000 | 2017-09-25 9:44AM EDT | 985.00 | 0.72 | 0.61 | 0.99 | -0.31 | -30.10% | 59 | 594 | 25.45% |
| AMZN170929C00987500 | 2017-09-25 9:36AM EDT | 987.50 | 0.47 | 0.60 | 1.01 | -0.45 | -48.91% | 94 | 253 | 26.72% |
| AMZN170929C00990000 | 2017-09-25 9:45AM EDT | 990.00 | 0.60 | 0.60 | 0.65 | -0.19 | -24.05% | 196 | 1,021 | 25.27% |
| AMZN170929C00992500 | 2017-09-25 9:42AM EDT | 992.50 | 0.52 | 0.34 | 0.83 | -1.54 | -74.76% | 11 | 224 | 27.72% |
| AMZN170929C00995000 | 2017-09-25 9:45AM EDT | 995.00 | 0.46 | 0.40 | 0.76 | -0.11 | -19.30% | 7 | 729 | 28.26% |
| AMZN170929C00997500 | 2017-09-25 9:30AM EDT | 997.50 | 0.49 | 0.31 | 0.79 | -0.06 | -10.91% | 1 | 225 | 29.55% |
| AMZN170929C01000000 | 2017-09-25 9:45AM EDT | 1,000.00 | 0.39 | 0.29 | 0.52 | -0.14 | -26.42% | 236 | 1,721 | 28.17% |
| AMZN170929C01002500 | 2017-09-25 9:46AM EDT | 1,002.50 | 0.36 | 0.40 | 0.81 | -0.98 | -73.13% | 1 | 161 | 31.80% |
| AMZN170929C01005000 | 2017-09-25 9:36AM EDT | 1,005.00 | 0.24 | 0.22 | 0.44 | -0.95 | -79.83% | 11 | 332 | 29.22% |
| AMZN170929C01007500 | 2017-09-22 3:20PM EDT | 1,007.50 | 0.47 | 0.08 | 0.47 | -0.82 | -63.57% | 52 | 115 | 30.54% |
| AMZN170929C01010000 | 2017-09-25 9:43AM EDT | 1,010.00 | 0.22 | 0.20 | 0.35 | -0.69 | -75.82% | 19 | 594 | 29.93% |
| AMZN170929C01012500 | 2017-09-22 12:06PM EDT | 1,012.50 | 0.33 | 0.27 | 0.51 | -0.51 | -60.71% | 6 | 213 | 32.89% |
| AMZN170929C01015000 | 2017-09-25 9:31AM EDT | 1,015.00 | 0.32 | 0.00 | 0.38 | -0.47 | -59.49% | 10 | 203 | 32.18% |
| AMZN170929C01017500 | 2017-09-22 2:46PM EDT | 1,017.50 | 0.35 | 0.23 | 0.64 | -0.33 | -48.53% | 65 | 137 | 36.21% |
| AMZN170929C01020000 | 2017-09-25 9:45AM EDT | 1,020.00 | 0.18 | 0.10 | 0.42 | -0.39 | -68.42% | 14 | 706 | 34.52% |
| AMZN170929C01022500 | 2017-09-22 2:23PM EDT | 1,022.50 | 0.33 | 0.18 | 0.49 | -0.27 | -45.00% | 49 | 59 | 36.38% |
| AMZN170929C01025000 | 2017-09-25 9:37AM EDT | 1,025.00 | 0.11 | 0.00 | 0.21 | -0.44 | -80.00% | 35 | 123 | 32.67% |
| AMZN170929C01027500 | 2017-09-22 3:51PM EDT | 1,027.50 | 0.16 | 0.14 | 0.45 | -0.30 | -65.22% | 56 | 126 | 37.65% |
| AMZN170929C01030000 | 2017-09-25 9:35AM EDT | 1,030.00 | 0.20 | 0.07 | 0.27 | -0.29 | -59.18% | 1 | 334 | 35.60% |
| AMZN170929C01032500 | 2017-09-22 12:06PM EDT | 1,032.50 | 0.15 | 0.12 | 0.36 | -0.40 | -72.73% | 8 | 162 | 38.04% |
| AMZN170929C01035000 | 2017-09-25 9:37AM EDT | 1,035.00 | 0.22 | 0.00 | 0.39 | -0.17 | -43.59% | 10 | 256 | 39.38% |
| AMZN170929C01037500 | 2017-09-19 10:45AM EDT | 1,037.50 | 0.90 | 0.09 | 0.20 | 0.00 | - | 2 | 53 | 36.52% |
| AMZN170929C01040000 | 2017-09-25 9:43AM EDT | 1,040.00 | 0.10 | 0.03 | 0.10 | -0.35 | -77.78% | 51 | 300 | 34.18% |
| AMZN170929C01042500 | 2017-09-18 12:35PM EDT | 1,042.50 | 1.12 | 0.08 | 0.28 | 0.00 | - | 13 | 16 | 39.94% |
| AMZN170929C01045000 | 2017-09-21 2:59PM EDT | 1,045.00 | 0.40 | 0.08 | 0.32 | 0.00 | - | 40 | 39 | 41.55% |
| AMZN170929C01047500 | 2017-09-22 12:35PM EDT | 1,047.50 | 0.15 | 0.06 | 0.49 | -0.34 | -69.39% | 3 | 143 | 45.24% |
| AMZN170929C01050000 | 2017-09-25 9:36AM EDT | 1,050.00 | 0.06 | 0.05 | 0.19 | -0.30 | -83.33% | 35 | 392 | 40.14% |
| AMZN170929C01052500 | 2017-09-22 11:45PM EDT | 1,052.50 | 0.40 | 0.05 | 0.37 | 0.00 | - | 29 | 34 | 44.97% |
| AMZN170929C01055000 | 2017-09-21 3:50PM EDT | 1,055.00 | 0.22 | 0.05 | 0.37 | 0.00 | - | 1 | 54 | 45.78% |
| AMZN170929C01057500 | 2017-09-15 11:50PM EDT | 1,057.50 | 1.04 | 0.34 | 0.94 | 0.00 | - | 2 | 0 | 50.81% |
| AMZN170929C01060000 | 2017-09-25 9:43AM EDT | 1,060.00 | 0.06 | 0.05 | 0.06 | -0.23 | -79.31% | 19 | 204 | 37.70% |
| AMZN170929C01062500 | 2017-09-15 11:50PM EDT | 1,062.50 | 0.90 | 0.44 | 0.82 | 0.00 | - | 3 | 0 | 52.39% |
| AMZN170929C01065000 | 2017-09-21 12:34PM EDT | 1,065.00 | 0.17 | 0.03 | 0.15 | 0.00 | - | 5 | 10 | 43.46% |
| AMZN170929C01067500 | 2017-09-22 1:23PM EDT | 1,067.50 | 0.09 | 0.03 | 0.17 | -0.69 | -88.46% | 1 | 14 | 44.82% |
| AMZN170929C01070000 | 2017-09-21 3:02PM EDT | 1,070.00 | 0.18 | 0.03 | 0.41 | 0.00 | - | 12 | 117 | 51.42% |
| AMZN170929C01072500 | 2017-09-22 11:45PM EDT | 1,072.50 | 0.65 | 0.02 | 0.27 | 0.00 | - | 1 | 1 | 49.22% |
| AMZN170929C01075000 | 2017-09-22 11:45PM EDT | 1,075.00 | 0.16 | 0.02 | 0.12 | 0.00 | - | 2 | 2 | 45.12% |
| AMZN170929C01080000 | 2017-09-25 9:44AM EDT | 1,080.00 | 0.04 | 0.03 | 0.38 | -0.45 | -91.84% | 10 | 175 | 54.00% |
| AMZN170929C01082500 | 2017-09-22 11:45PM EDT | 1,082.50 | 0.29 | 0.02 | 0.26 | 0.00 | - | 10 | 10 | 52.00% |
| AMZN170929C01085000 | 2017-09-22 10:48AM EDT | 1,085.00 | 0.05 | 0.02 | 0.25 | -0.16 | -76.19% | 5 | 28 | 52.44% |
| AMZN170929C01087500 | 2017-09-15 11:50PM EDT | 1,087.50 | 0.62 | 0.20 | 0.58 | 0.00 | - | 88 | 0 | 56.54% |
| AMZN170929C01090000 | 2017-09-20 1:34PM EDT | 1,090.00 | 0.11 | 0.01 | 0.37 | 0.00 | - | 6 | 73 | 52.10% |
| AMZN170929C01095000 | 2017-09-22 11:45PM EDT | 1,095.00 | 0.05 | 0.01 | 0.36 | 0.00 | - | 20 | 1 | 53.32% |
| AMZN170929C01100000 | 2017-09-22 3:23PM EDT | 1,100.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 89 | 147 | 47.46% |
| AMZN170929C01107500 | 2017-09-15 11:50PM EDT | 1,107.50 | 0.37 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 59.08% |
| AMZN170929C01110000 | 2017-09-18 11:50AM EDT | 1,110.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 40 | 40 | 57.37% |
| AMZN170929C01120000 | 2017-09-18 12:44PM EDT | 1,120.00 | 0.22 | 0.00 | 0.04 | 0.00 | - | 10 | 58 | 51.37% |
| AMZN170929C01125000 | 2017-09-22 11:45PM EDT | 1,125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 50.39% |
| AMZN170929C01130000 | 2017-09-14 9:40AM EDT | 1,130.00 | 0.47 | 0.00 | 0.39 | 0.00 | - | 1 | 91 | 63.48% |
| AMZN170929C01140000 | 2017-09-14 11:10AM EDT | 1,140.00 | 0.28 | 0.00 | 0.32 | 0.00 | - | 20 | 40 | 64.65% |
| AMZN170929C01150000 | 2017-09-18 10:43AM EDT | 1,150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 101 | 128 | 62.01% |
| AMZN170929C01160000 | 2017-09-21 11:07AM EDT | 1,160.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 66 | 53.91% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170929P00780000 | 2017-09-25 9:36AM EDT | 780.00 | 0.05 | 0.00 | 0.13 | +0.01 | +25.00% | 20 | 34 | 60.45% |
| AMZN170929P00790000 | 2017-09-14 10:20AM EDT | 790.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 27 | 67.19% |
| AMZN170929P00800000 | 2017-09-21 3:42PM EDT | 800.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 80 | 60.64% |
| AMZN170929P00810000 | 2017-09-22 11:58AM EDT | 810.00 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 35 | 12 | 53.03% |
| AMZN170929P00820000 | 2017-09-21 9:49AM EDT | 820.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 50.54% |
| AMZN170929P00830000 | 2017-09-22 10:31AM EDT | 830.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 7 | 205 | 46.68% |
| AMZN170929P00840000 | 2017-09-25 9:34AM EDT | 840.00 | 0.12 | 0.03 | 0.15 | +0.01 | +9.09% | 10 | 83 | 42.82% |
| AMZN170929P00845000 | 2017-09-22 11:46PM EDT | 845.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 1 | 0 | 45.41% |
| AMZN170929P00850000 | 2017-09-22 3:57PM EDT | 850.00 | 0.12 | 0.06 | 0.17 | -0.08 | -40.00% | 30 | 123 | 39.60% |
| AMZN170929P00852500 | 2017-09-22 11:46PM EDT | 852.50 | 0.22 | 0.00 | 0.72 | 0.00 | - | 1 | 0 | 48.32% |
| AMZN170929P00855000 | 2017-09-22 11:46PM EDT | 855.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 20 | 10 | 41.99% |
| AMZN170929P00860000 | 2017-09-22 12:51PM EDT | 860.00 | 0.12 | 0.00 | 0.15 | -0.09 | -42.86% | 10 | 88 | 35.16% |
| AMZN170929P00865000 | 2017-09-22 11:46PM EDT | 865.00 | 0.20 | 0.00 | 0.77 | 0.00 | - | 2 | 3 | 43.09% |
| AMZN170929P00870000 | 2017-09-22 12:28PM EDT | 870.00 | 0.13 | 0.00 | 0.87 | -0.11 | -45.83% | 1 | 210 | 41.75% |
| AMZN170929P00872500 | 2017-09-22 11:46PM EDT | 872.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 33.59% |
| AMZN170929P00875000 | 2017-09-19 3:58PM EDT | 875.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 11 | 43 | 33.67% |
| AMZN170929P00877500 | 2017-09-15 11:52PM EDT | 877.50 | 0.25 | 0.19 | 0.53 | 0.00 | - | 160 | 0 | 34.69% |
| AMZN170929P00880000 | 2017-09-25 9:44AM EDT | 880.00 | 0.29 | 0.19 | 0.39 | +0.03 | +11.54% | 24 | 229 | 31.81% |
| AMZN170929P00885000 | 2017-09-25 9:32AM EDT | 885.00 | 0.25 | 0.24 | 0.59 | -0.10 | -28.57% | 3 | 20 | 31.97% |
| AMZN170929P00887500 | 2017-09-25 9:32AM EDT | 887.50 | 0.33 | 0.27 | 0.87 | +0.16 | +94.12% | 25 | 5 | 33.35% |
| AMZN170929P00890000 | 2017-09-25 9:44AM EDT | 890.00 | 0.49 | 0.40 | 0.65 | +0.08 | +19.51% | 22 | 250 | 30.25% |
| AMZN170929P00892500 | 2017-09-22 11:46PM EDT | 892.50 | 0.25 | 0.12 | 0.52 | 0.00 | - | 10 | 21 | 27.83% |
| AMZN170929P00895000 | 2017-09-25 9:45AM EDT | 895.00 | 0.58 | 0.18 | 0.50 | +0.21 | +56.76% | 10 | 14 | 26.51% |
| AMZN170929P00897500 | 2017-09-25 9:41AM EDT | 897.50 | 0.57 | 0.60 | 1.06 | +0.19 | +50.00% | 5 | 37 | 29.80% |
| AMZN170929P00900000 | 2017-09-25 9:37AM EDT | 900.00 | 0.68 | 0.71 | 0.98 | +0.32 | +88.89% | 134 | 983 | 28.00% |
| AMZN170929P00902500 | 2017-09-22 11:46PM EDT | 902.50 | 0.42 | 0.14 | 0.47 | -0.34 | -37.36% | 12 | 26 | 22.80% |
| AMZN170929P00905000 | 2017-09-25 9:44AM EDT | 905.00 | 1.10 | 0.68 | 1.10 | +0.43 | +64.18% | 60 | 141 | 26.21% |
| AMZN170929P00907500 | 2017-09-25 9:37AM EDT | 907.50 | 1.02 | 1.08 | 1.40 | +0.48 | +88.89% | 10 | 10 | 26.54% |
| AMZN170929P00910000 | 2017-09-25 9:44AM EDT | 910.00 | 1.40 | 1.27 | 1.63 | +0.78 | +125.81% | 137 | 830 | 26.29% |
| AMZN170929P00912500 | 2017-09-22 11:46PM EDT | 912.50 | 0.70 | 0.39 | 0.91 | +0.03 | +3.13% | 12 | 95 | 21.20% |
| AMZN170929P00915000 | 2017-09-25 9:48AM EDT | 915.00 | 1.80 | 1.49 | 2.00 | +1.10 | +157.14% | 185 | 289 | 25.01% |
| AMZN170929P00917500 | 2017-09-25 9:46AM EDT | 917.50 | 2.38 | 1.96 | 2.34 | +1.32 | +124.53% | 164 | 50 | 24.81% |
| AMZN170929P00920000 | 2017-09-25 9:47AM EDT | 920.00 | 2.46 | 2.30 | 2.60 | +1.60 | +186.05% | 640 | 849 | 24.16% |
| AMZN170929P00922500 | 2017-09-25 9:47AM EDT | 922.50 | 2.74 | 2.60 | 3.20 | +1.82 | +197.83% | 104 | 152 | 24.49% |
| AMZN170929P00925000 | 2017-09-25 9:46AM EDT | 925.00 | 3.25 | 3.05 | 3.45 | +2.05 | +170.83% | 286 | 542 | 23.53% |
| AMZN170929P00927500 | 2017-09-25 9:47AM EDT | 927.50 | 3.67 | 3.25 | 4.00 | +2.34 | +175.94% | 257 | 183 | 23.32% |
| AMZN170929P00930000 | 2017-09-25 9:48AM EDT | 930.00 | 4.30 | 4.30 | 4.85 | +2.72 | +172.15% | 948 | 1,557 | 23.71% |
| AMZN170929P00932500 | 2017-09-25 9:43AM EDT | 932.50 | 5.15 | 4.80 | 5.45 | +3.30 | +178.38% | 319 | 154 | 23.22% |
| AMZN170929P00935000 | 2017-09-25 9:45AM EDT | 935.00 | 6.00 | 6.00 | 6.50 | +3.87 | +181.69% | 380 | 690 | 23.65% |
| AMZN170929P00937500 | 2017-09-25 9:43AM EDT | 937.50 | 7.10 | 6.50 | 7.90 | +4.49 | +172.03% | 71 | 195 | 24.65% |
| AMZN170929P00940000 | 2017-09-25 9:47AM EDT | 940.00 | 7.50 | 7.45 | 8.00 | +4.44 | +145.10% | 897 | 1,077 | 22.41% |
| AMZN170929P00942500 | 2017-09-25 9:46AM EDT | 942.50 | 8.50 | 8.55 | 9.25 | +4.89 | +135.46% | 238 | 171 | 22.63% |
| AMZN170929P00945000 | 2017-09-25 9:48AM EDT | 945.00 | 10.11 | 9.60 | 10.35 | +5.75 | +131.88% | 291 | 500 | 22.28% |
| AMZN170929P00947500 | 2017-09-25 9:45AM EDT | 947.50 | 11.10 | 10.75 | 11.70 | +6.05 | +119.80% | 210 | 414 | 22.27% |
| AMZN170929P00950000 | 2017-09-25 9:45AM EDT | 950.00 | 13.18 | 12.70 | 13.90 | +7.08 | +116.07% | 193 | 1,742 | 24.01% |
| AMZN170929P00952500 | 2017-09-25 9:44AM EDT | 952.50 | 14.84 | 14.20 | 15.50 | +7.74 | +109.01% | 32 | 394 | 24.16% |
| AMZN170929P00955000 | 2017-09-25 9:45AM EDT | 955.00 | 16.03 | 15.10 | 16.60 | +7.98 | +99.13% | 113 | 836 | 22.89% |
| AMZN170929P00957500 | 2017-09-25 9:44AM EDT | 957.50 | 18.90 | 16.45 | 17.90 | +9.50 | +101.06% | 38 | 421 | 21.78% |
| AMZN170929P00960000 | 2017-09-25 9:44AM EDT | 960.00 | 20.28 | 19.45 | 21.00 | +9.44 | +87.08% | 86 | 1,021 | 25.22% |
| AMZN170929P00962500 | 2017-09-25 9:46AM EDT | 962.50 | 21.84 | 20.75 | 22.25 | +9.54 | +77.56% | 9 | 262 | 23.55% |
| AMZN170929P00965000 | 2017-09-25 9:45AM EDT | 965.00 | 23.85 | 22.95 | 24.15 | +13.95 | +140.91% | 49 | 568 | 23.41% |
| AMZN170929P00967500 | 2017-09-25 9:43AM EDT | 967.50 | 26.59 | 24.55 | 26.20 | +10.36 | +63.83% | 12 | 205 | 23.52% |
| AMZN170929P00970000 | 2017-09-25 9:44AM EDT | 970.00 | 29.03 | 27.65 | 29.90 | +10.53 | +56.92% | 39 | 698 | 28.93% |
| AMZN170929P00972500 | 2017-09-25 9:40AM EDT | 972.50 | 28.95 | 29.35 | 31.35 | +9.37 | +47.85% | 2 | 91 | 27.03% |
| AMZN170929P00975000 | 2017-09-25 9:44AM EDT | 975.00 | 33.72 | 31.65 | 33.85 | +11.59 | +52.37% | 17 | 341 | 28.49% |
| AMZN170929P00977500 | 2017-09-25 9:38AM EDT | 977.50 | 36.50 | 33.30 | 35.50 | +19.77 | +118.17% | 1 | 133 | 26.61% |
| AMZN170929P00980000 | 2017-09-25 9:44AM EDT | 980.00 | 38.50 | 36.75 | 39.15 | +20.30 | +111.54% | 9 | 339 | 32.44% |
| AMZN170929P00982500 | 2017-09-22 3:58PM EDT | 982.50 | 27.90 | 27.35 | 29.50 | +7.25 | +35.11% | 22 | 77 | 0.00% |
| AMZN170929P00985000 | 2017-09-25 9:47AM EDT | 985.00 | 41.17 | 30.55 | 32.50 | +18.01 | +77.76% | 10 | 271 | 0.00% |
| AMZN170929P00987500 | 2017-09-25 9:47AM EDT | 987.50 | 45.10 | 32.90 | 34.75 | +24.50 | +118.93% | 4 | 138 | 0.00% |
| AMZN170929P00990000 | 2017-09-22 3:59PM EDT | 990.00 | 35.68 | 35.25 | 37.20 | +8.28 | +30.22% | 109 | 260 | 0.00% |
| AMZN170929P00992500 | 2017-09-25 9:49AM EDT | 992.50 | 49.11 | 36.85 | 40.10 | +22.43 | +84.07% | 2 | 73 | 0.00% |
| AMZN170929P00995000 | 2017-09-25 9:47AM EDT | 995.00 | 51.20 | 39.30 | 42.40 | +19.40 | +61.01% | 1 | 93 | 0.00% |
| AMZN170929P01000000 | 2017-09-25 9:45AM EDT | 1,000.00 | 56.50 | 44.65 | 46.75 | +21.20 | +60.06% | 3 | 112 | 0.00% |
| AMZN170929P01002500 | 2017-09-25 9:38AM EDT | 1,002.50 | 61.03 | 56.90 | 60.55 | +21.53 | +54.51% | 3 | 9 | 39.39% |
| AMZN170929P01005000 | 2017-09-22 3:05PM EDT | 1,005.00 | 47.52 | 50.15 | 50.95 | +12.71 | +36.51% | 17 | 9 | 0.00% |
| AMZN170929P01007500 | 2017-09-18 3:42PM EDT | 1,007.50 | 35.82 | 52.45 | 53.40 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN170929P01010000 | 2017-09-25 9:33AM EDT | 1,010.00 | 62.40 | 64.90 | 67.85 | +19.75 | +46.31% | 4 | 40 | 41.80% |
| AMZN170929P01012500 | 2017-09-22 3:51PM EDT | 1,012.50 | 57.20 | 57.45 | 58.40 | +9.80 | +20.68% | 2 | 21 | 0.00% |
| AMZN170929P01020000 | 2017-09-22 12:40PM EDT | 1,020.00 | 62.10 | 64.95 | 65.85 | +12.75 | +25.84% | 11 | 56 | 0.00% |
| AMZN170929P01022500 | 2017-09-22 11:46PM EDT | 1,022.50 | 62.60 | 67.45 | 68.35 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN170929P01025000 | 2017-09-22 11:46PM EDT | 1,025.00 | 67.25 | 69.95 | 70.85 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170929P01027500 | 2017-09-22 11:46PM EDT | 1,027.50 | 63.75 | 72.45 | 73.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170929P01030000 | 2017-09-25 9:39AM EDT | 1,030.00 | 88.50 | 84.80 | 87.85 | +27.39 | +44.82% | 3 | 8 | 50.61% |
| AMZN170929P01032500 | 2017-09-22 11:46PM EDT | 1,032.50 | 69.35 | 77.45 | 78.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170929P01035000 | 2017-09-22 11:46PM EDT | 1,035.00 | 70.65 | 79.95 | 80.75 | +5.54 | +8.42% | 9 | 18 | 0.00% |
| AMZN170929P01037500 | 2017-09-22 11:46PM EDT | 1,037.50 | 69.00 | 82.45 | 83.25 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN170929P01040000 | 2017-09-22 11:23AM EDT | 1,040.00 | 81.50 | 84.95 | 85.75 | +8.80 | +12.10% | 1 | 39 | 0.00% |
| AMZN170929P01042500 | 2017-09-22 11:46PM EDT | 1,042.50 | 75.20 | 87.45 | 88.25 | 0.00 | - | 10 | 11 | 0.00% |
| AMZN170929P01045000 | 2017-09-22 11:46PM EDT | 1,045.00 | 76.35 | 89.95 | 90.85 | -2.75 | -3.67% | 3 | 24 | 0.00% |
| AMZN170929P01047500 | 2017-09-22 11:46PM EDT | 1,047.50 | 75.35 | 92.45 | 93.35 | -2.05 | -2.65% | 2 | 9 | 0.00% |
| AMZN170929P01050000 | 2017-09-21 2:31PM EDT | 1,050.00 | 84.77 | 94.95 | 95.85 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN170929P01052500 | 2017-09-22 11:46PM EDT | 1,052.50 | 82.60 | 97.45 | 98.35 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN170929P01055000 | 2017-09-22 11:46PM EDT | 1,055.00 | 85.10 | 99.95 | 100.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170929P01060000 | 2017-09-18 2:39PM EDT | 1,060.00 | 87.50 | 104.95 | 105.85 | 0.00 | - | 4 | 19 | 0.00% |
| AMZN170929P01070000 | 2017-09-21 10:38AM EDT | 1,070.00 | 106.08 | 114.95 | 115.75 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN170929P01080000 | 2017-09-18 11:34AM EDT | 1,080.00 | 95.10 | 124.95 | 125.80 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN170929P01090000 | 2017-09-15 11:52PM EDT | 1,090.00 | 98.15 | 103.05 | 103.90 | 0.00 | - | 6 | 12 | 0.00% |
| AMZN170929P01100000 | 2017-09-15 11:52PM EDT | 1,100.00 | 100.50 | 113.05 | 113.90 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN170929P01140000 | 2017-09-22 11:46PM EDT | 1,140.00 | 169.25 | 183.00 | 187.50 | 0.00 | - | 1 | 0 | 0.00% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.