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 | 2017-06-21 1:14PM EDT | 800.00 | 194.50 | 199.50 | 203.75 | 0.00 | - | 10 | 29 | 186.82% |
| AMZN170623C00805000 | 2017-06-02 11:57PM EDT | 805.00 | 154.15 | 199.65 | 203.70 | 0.00 | - | 1 | 1 | 301.37% |
| AMZN170623C00815000 | 2017-06-21 3:41PM EDT | 815.00 | 183.13 | 184.55 | 188.70 | 0.00 | - | 2 | 2 | 173.05% |
| AMZN170623C00820000 | 2017-06-21 3:27PM EDT | 820.00 | 179.63 | 179.40 | 182.40 | 0.00 | - | 1 | 9 | 202.34% |
| 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 | 168.46% |
| AMZN170623C00845000 | 2017-06-21 11:57AM EDT | 845.00 | 150.00 | 154.50 | 157.45 | 0.00 | - | 1 | 1 | 177.78% |
| AMZN170623C00850000 | 2017-06-22 9:59AM EDT | 850.00 | 151.71 | 149.55 | 153.75 | 40.73 | 36.70% | 3 | 11 | 143.07% |
| 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 | 139.06% |
| AMZN170623C00865000 | 2017-06-02 11:57PM EDT | 865.00 | 134.13 | 139.90 | 143.75 | 0.00 | - | 6 | 0 | 223.88% |
| 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 | 127.34% |
| AMZN170623C00900000 | 2017-06-22 10:08AM EDT | 900.00 | 105.00 | 100.65 | 102.40 | 7.55 | 7.75% | 1 | 168 | 92.58% |
| 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 | 2017-06-22 1:21PM EDT | 910.00 | 93.60 | 89.50 | 92.50 | 4.69 | 5.27% | 1 | 12 | 111.84% |
| AMZN170623C00912500 | 2017-06-20 10:23AM EDT | 912.50 | 89.14 | 87.00 | 91.30 | 0.00 | - | 2 | 1 | 87.70% |
| AMZN170623C00915000 | 2017-06-22 3:56PM EDT | 915.00 | 86.59 | 84.75 | 88.80 | 8.14 | 10.38% | 10 | 25 | 89.80% |
| AMZN170623C00917500 | 2017-06-12 4:43PM EDT | 917.50 | 46.48 | 50.50 | 54.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170623C00920000 | 2017-06-22 11:55AM EDT | 920.00 | 81.90 | 80.75 | 82.35 | 7.50 | 10.08% | 1 | 58 | 77.05% |
| 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 | 150.76% |
| AMZN170623C00930000 | 2017-06-22 2:58PM EDT | 930.00 | 72.62 | 70.70 | 72.50 | -0.18 | -0.25% | 27 | 106 | 70.46% |
| AMZN170623C00932500 | 2017-06-12 9:35AM EDT | 932.50 | 39.05 | 37.80 | 41.10 | -42.32 | -52.01% | 1 | 10 | 0.00% |
| AMZN170623C00935000 | 2017-06-22 10:04AM EDT | 935.00 | 68.17 | 64.65 | 68.85 | 14.36 | 26.69% | 1 | 15 | 70.70% |
| 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 | 62.55% |
| AMZN170623C00942500 | 2017-06-15 9:48AM EDT | 942.50 | 23.85 | 46.30 | 47.60 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN170623C00945000 | 2017-06-22 10:20AM EDT | 945.00 | 61.53 | 55.30 | 58.85 | 4.31 | 7.53% | 1 | 91 | 68.34% |
| AMZN170623C00947500 | 2017-06-21 3:58PM EDT | 947.50 | 54.74 | 52.60 | 56.35 | 0.00 | - | 42 | 63 | 63.99% |
| AMZN170623C00950000 | 2017-06-22 2:58PM EDT | 950.00 | 52.78 | 50.75 | 52.40 | 0.94 | 1.81% | 74 | 252 | 52.15% |
| AMZN170623C00952500 | 2017-06-22 11:51AM EDT | 952.50 | 49.37 | 48.15 | 50.05 | 7.17 | 16.99% | 12 | 56 | 50.68% |
| AMZN170623C00955000 | 2017-06-22 1:32PM EDT | 955.00 | 48.72 | 45.25 | 47.45 | 1.72 | 3.66% | 6 | 238 | 63.77% |
| AMZN170623C00957500 | 2017-06-22 11:53AM EDT | 957.50 | 44.60 | 43.05 | 45.00 | -1.02 | -2.24% | 1 | 63 | 61.72% |
| AMZN170623C00960000 | 2017-06-22 3:51PM EDT | 960.00 | 41.50 | 41.10 | 42.45 | -0.76 | -1.80% | 135 | 622 | 58.35% |
| AMZN170623C00965000 | 2017-06-22 3:41PM EDT | 965.00 | 37.16 | 36.20 | 37.60 | 2.06 | 5.87% | 55 | 489 | 54.59% |
| AMZN170623C00967500 | 2017-06-22 3:58PM EDT | 967.50 | 34.40 | 33.55 | 34.95 | -0.10 | -0.29% | 10 | 118 | 50.07% |
| AMZN170623C00970000 | 2017-06-22 3:43PM EDT | 970.00 | 31.80 | 31.15 | 32.50 | -1.20 | -3.64% | 172 | 482 | 47.83% |
| AMZN170623C00972500 | 2017-06-21 11:49AM EDT | 972.50 | 23.40 | 28.45 | 30.00 | 0.00 | - | 11 | 248 | 44.97% |
| AMZN170623C00975000 | 2017-06-22 3:46PM EDT | 975.00 | 26.80 | 26.15 | 27.55 | -0.15 | -0.56% | 109 | 527 | 42.58% |
| AMZN170623C00977500 | 2017-06-22 1:06PM EDT | 977.50 | 26.46 | 23.50 | 25.00 | 1.87 | 7.60% | 10 | 272 | 39.16% |
| AMZN170623C00980000 | 2017-06-22 3:59PM EDT | 980.00 | 22.00 | 21.15 | 22.70 | -0.37 | -1.65% | 379 | 1,310 | 37.96% |
| AMZN170623C00982500 | 2017-06-22 3:48PM EDT | 982.50 | 19.65 | 18.90 | 20.15 | -0.35 | -1.75% | 120 | 572 | 34.45% |
| AMZN170623C00985000 | 2017-06-22 3:59PM EDT | 985.00 | 17.30 | 16.30 | 17.75 | -1.20 | -6.49% | 238 | 636 | 32.08% |
| AMZN170623C00987500 | 2017-06-22 3:59PM EDT | 987.50 | 14.77 | 13.65 | 15.35 | -1.38 | -8.54% | 25 | 461 | 29.53% |
| AMZN170623C00990000 | 2017-06-22 3:59PM EDT | 990.00 | 12.74 | 11.95 | 13.00 | -1.21 | -8.67% | 484 | 1,593 | 27.11% |
| AMZN170623C00992500 | 2017-06-22 3:59PM EDT | 992.50 | 10.25 | 9.65 | 10.75 | -2.01 | -16.39% | 314 | 773 | 25.03% |
| AMZN170623C00995000 | 2017-06-22 3:59PM EDT | 995.00 | 8.70 | 7.65 | 8.65 | -1.60 | -15.53% | 954 | 1,866 | 23.34% |
| AMZN170623C00997500 | 2017-06-22 3:58PM EDT | 997.50 | 6.40 | 5.90 | 6.75 | -1.90 | -22.89% | 479 | 1,703 | 22.05% |
| AMZN170623C01000000 | 2017-06-22 3:59PM EDT | 1,000.00 | 4.65 | 4.40 | 4.65 | -2.35 | -33.57% | 3,106 | 3,737 | 18.98% |
| AMZN170623C01002500 | 2017-06-22 3:59PM EDT | 1,002.50 | 3.35 | 2.90 | 3.50 | -2.14 | -38.98% | 1,710 | 1,067 | 19.46% |
| AMZN170623C01005000 | 2017-06-22 3:59PM EDT | 1,005.00 | 2.39 | 2.00 | 2.55 | -2.11 | -46.89% | 2,901 | 1,911 | 19.76% |
| AMZN170623C01007500 | 2017-06-22 3:59PM EDT | 1,007.50 | 1.44 | 1.21 | 1.76 | -1.83 | -55.96% | 1,289 | 1,055 | 19.75% |
| AMZN170623C01010000 | 2017-06-22 3:59PM EDT | 1,010.00 | 0.92 | 0.90 | 1.00 | -1.68 | -64.62% | 4,806 | 3,517 | 18.57% |
| AMZN170623C01012500 | 2017-06-22 3:59PM EDT | 1,012.50 | 0.60 | 0.47 | 0.70 | -1.38 | -69.70% | 1,396 | 1,305 | 19.34% |
| AMZN170623C01015000 | 2017-06-22 3:58PM EDT | 1,015.00 | 0.38 | 0.35 | 0.40 | -1.12 | -74.67% | 2,460 | 4,553 | 19.04% |
| AMZN170623C01017500 | 2017-06-22 3:54PM EDT | 1,017.50 | 0.23 | 0.16 | 0.31 | -0.82 | -78.10% | 462 | 942 | 20.34% |
| AMZN170623C01020000 | 2017-06-22 3:59PM EDT | 1,020.00 | 0.18 | 0.15 | 0.20 | -0.66 | -78.57% | 2,044 | 4,566 | 20.75% |
| AMZN170623C01022500 | 2017-06-22 3:54PM EDT | 1,022.50 | 0.11 | 0.10 | 0.27 | -0.96 | -89.72% | 269 | 784 | 24.37% |
| AMZN170623C01025000 | 2017-06-22 3:55PM EDT | 1,025.00 | 0.05 | 0.04 | 0.23 | -0.40 | -88.89% | 959 | 1,342 | 25.78% |
| AMZN170623C01027500 | 2017-06-22 3:48PM EDT | 1,027.50 | 0.06 | 0.00 | 0.15 | -0.30 | -83.33% | 64 | 333 | 25.88% |
| AMZN170623C01030000 | 2017-06-22 3:57PM EDT | 1,030.00 | 0.07 | 0.05 | 0.14 | -0.19 | -73.08% | 491 | 1,240 | 27.59% |
| AMZN170623C01032500 | 2017-06-22 3:54PM EDT | 1,032.50 | 0.10 | 0.04 | 0.16 | -0.35 | -77.78% | 115 | 297 | 30.23% |
| AMZN170623C01035000 | 2017-06-22 3:35PM EDT | 1,035.00 | 0.05 | 0.01 | 0.15 | -0.12 | -70.59% | 53 | 600 | 31.84% |
| AMZN170623C01037500 | 2017-06-22 2:36PM EDT | 1,037.50 | 0.08 | 0.00 | 0.14 | -0.13 | -61.90% | 41 | 156 | 33.45% |
| AMZN170623C01040000 | 2017-06-22 2:47PM EDT | 1,040.00 | 0.05 | 0.02 | 0.11 | -0.10 | -66.67% | 289 | 749 | 34.08% |
| AMZN170623C01042500 | 2017-06-22 3:56PM EDT | 1,042.50 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 41 | 189 | 31.45% |
| AMZN170623C01045000 | 2017-06-22 3:48PM EDT | 1,045.00 | 0.05 | 0.00 | 0.12 | -0.02 | -28.57% | 64 | 392 | 38.18% |
| AMZN170623C01047500 | 2017-06-20 11:01AM EDT | 1,047.50 | 0.35 | 0.00 | 0.14 | 0.00 | - | 21 | 63 | 40.92% |
| AMZN170623C01050000 | 2017-06-22 3:36PM EDT | 1,050.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 88 | 677 | 38.87% |
| AMZN170623C01052500 | 2017-06-21 10:52AM EDT | 1,052.50 | 0.10 | 0.00 | 0.13 | 0.00 | - | 10 | 121 | 44.14% |
| AMZN170623C01055000 | 2017-06-21 3:58PM EDT | 1,055.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 15 | 102 | 45.90% |
| AMZN170623C01057500 | 2017-06-21 9:37AM EDT | 1,057.50 | 0.15 | 0.00 | 0.13 | 0.00 | - | 50 | 122 | 47.66% |
| AMZN170623C01060000 | 2017-06-22 3:05PM EDT | 1,060.00 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 51 | 353 | 44.73% |
| AMZN170623C01062500 | 2017-06-21 3:58PM EDT | 1,062.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 55 | 110 | 51.17% |
| AMZN170623C01065000 | 2017-06-21 10:27AM EDT | 1,065.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 206 | 52.93% |
| AMZN170623C01067500 | 2017-06-22 9:33AM EDT | 1,067.50 | 0.12 | 0.00 | 0.13 | 0.06 | 100.00% | 9 | 60 | 50.10% |
| AMZN170623C01070000 | 2017-06-22 10:49AM EDT | 1,070.00 | 0.08 | 0.00 | 0.05 | 0.01 | 14.29% | 4 | 117 | 50.20% |
| AMZN170623C01072500 | 2017-06-21 12:02PM EDT | 1,072.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 3 | 40 | 53.32% |
| 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 | 2017-06-19 9:57AM EDT | 1,077.50 | 0.20 | 0.00 | 0.20 | -0.40 | -66.67% | 6 | 16 | 59.47% |
| AMZN170623C01080000 | 2017-06-22 3:47PM EDT | 1,080.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 36 | 420 | 56.25% |
| AMZN170623C01082500 | 2017-06-16 11:07AM EDT | 1,082.50 | 0.13 | 0.00 | 0.27 | -0.18 | -58.06% | 5 | 17 | 65.14% |
| AMZN170623C01085000 | 2017-06-22 1:56PM EDT | 1,085.00 | 0.01 | 0.00 | 0.13 | -0.18 | -94.74% | 1 | 24 | 61.13% |
| 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 | 69.73% |
| AMZN170623C01092500 | 2017-06-22 12:09PM EDT | 1,092.50 | 0.01 | 0.00 | 0.13 | -0.07 | -87.50% | 10 | 12 | 65.63% |
| AMZN170623C01095000 | 2017-06-22 12:11PM EDT | 1,095.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 40 | 100 | 67.19% |
| AMZN170623C01100000 | 2017-06-22 12:22PM EDT | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 92 | 497 | 63.67% |
| AMZN170623C01105000 | 2017-06-09 11:49PM EDT | 1,105.00 | 0.69 | 0.00 | 1.40 | 0.00 | - | 8 | 0 | 101.66% |
| AMZN170623C01110000 | 2017-06-02 11:57PM EDT | 1,110.00 | 0.48 | 0.34 | 0.50 | 0.00 | - | 10 | 0 | 97.02% |
| 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 | 105.08% |
| AMZN170623C01157500 | 2017-06-16 11:47PM EDT | 1,157.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 108.01% |
| AMZN170623C01160000 | 2017-06-16 9:31AM EDT | 1,160.00 | 0.50 | 0.00 | 0.20 | 0.43 | 614.29% | 1 | 12 | 109.38% |
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 | 281.25% |
| 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 | 189.06% |
| 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 | 233.59% |
| 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 | 136.33% |
| AMZN170623P00827500 | 2017-06-12 4:44PM EDT | 827.50 | 1.16 | 0.39 | 0.67 | 0.00 | - | 15 | 0 | 173.24% |
| AMZN170623P00830000 | 2017-06-15 3:59PM EDT | 830.00 | 0.34 | 0.00 | 0.29 | 0.00 | - | 38 | 60 | 144.34% |
| AMZN170623P00832500 | 2017-06-12 4:44PM EDT | 832.50 | 0.77 | 0.46 | 0.72 | 0.00 | - | 30 | 0 | 171.19% |
| 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 | 139.26% |
| 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 | 165.63% |
| 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 | 160.84% |
| AMZN170623P00855000 | 2017-06-16 12:18PM EDT | 855.00 | 0.08 | 0.00 | 0.34 | -0.45 | -84.91% | 20 | 41 | 126.17% |
| AMZN170623P00857500 | 2017-06-12 9:53AM EDT | 857.50 | 2.05 | 0.76 | 1.11 | 1.52 | 286.79% | 10 | 11 | 158.94% |
| 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 | 121.19% |
| AMZN170623P00865000 | 2017-06-19 9:41AM EDT | 865.00 | 0.10 | 0.00 | 0.14 | -0.04 | -28.57% | 3 | 28 | 106.64% |
| AMZN170623P00867500 | 2017-06-21 9:38AM EDT | 867.50 | 0.14 | 0.00 | 0.13 | 0.00 | - | 3 | 129 | 103.91% |
| 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 | 100.00% |
| AMZN170623P00875000 | 2017-06-22 10:37AM EDT | 875.00 | 0.08 | 0.00 | 0.13 | 0.06 | 300.00% | 1 | 202 | 98.05% |
| AMZN170623P00877500 | 2017-06-16 3:09PM EDT | 877.50 | 0.13 | 0.04 | 0.43 | -0.98 | -88.29% | 1 | 7 | 112.21% |
| 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 | 107.62% |
| AMZN170623P00890000 | 2017-06-21 3:49PM EDT | 890.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 37 | 543 | 73.44% |
| AMZN170623P00892500 | 2017-06-20 3:46PM EDT | 892.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 18 | 227 | 85.16% |
| AMZN170623P00895000 | 2017-06-22 3:57PM EDT | 895.00 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 5 | 149 | 75.78% |
| AMZN170623P00897500 | 2017-06-20 1:55PM EDT | 897.50 | 0.08 | 0.00 | 0.13 | 0.00 | - | 18 | 140 | 81.25% |
| AMZN170623P00900000 | 2017-06-22 10:17AM EDT | 900.00 | 0.06 | 0.00 | 0.06 | 0.03 | 100.00% | 1 | 730 | 73.44% |
| AMZN170623P00902500 | 2017-06-21 2:47PM EDT | 902.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 41 | 77.73% |
| AMZN170623P00905000 | 2017-06-21 3:57PM EDT | 905.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 152 | 246 | 68.75% |
| AMZN170623P00907500 | 2017-06-22 9:41AM EDT | 907.50 | 0.05 | 0.00 | 0.13 | -0.02 | -28.57% | 5 | 289 | 73.83% |
| AMZN170623P00910000 | 2017-06-22 1:39PM EDT | 910.00 | 0.03 | 0.00 | 0.13 | -0.05 | -62.50% | 3 | 500 | 72.07% |
| AMZN170623P00912500 | 2017-06-20 12:45PM EDT | 912.50 | 0.16 | 0.01 | 0.13 | 0.00 | - | 3 | 74 | 70.90% |
| AMZN170623P00915000 | 2017-06-22 3:01PM EDT | 915.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 5 | 286 | 62.89% |
| AMZN170623P00917500 | 2017-06-19 12:10PM EDT | 917.50 | 0.28 | 0.15 | 0.35 | -0.40 | -58.82% | 4 | 141 | 79.15% |
| AMZN170623P00920000 | 2017-06-22 3:13PM EDT | 920.00 | 0.03 | 0.02 | 0.13 | -0.07 | -70.00% | 190 | 641 | 65.82% |
| AMZN170623P00922500 | 2017-06-22 2:06PM EDT | 922.50 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 2 | 179 | 56.64% |
| AMZN170623P00925000 | 2017-06-22 3:16PM EDT | 925.00 | 0.01 | 0.01 | 0.05 | -0.09 | -90.00% | 78 | 848 | 56.25% |
| AMZN170623P00927500 | 2017-06-22 12:37PM EDT | 927.50 | 0.06 | 0.00 | 0.13 | -0.04 | -40.00% | 4 | 186 | 59.18% |
| AMZN170623P00930000 | 2017-06-22 3:54PM EDT | 930.00 | 0.03 | 0.00 | 0.08 | -0.07 | -70.00% | 120 | 658 | 54.30% |
| AMZN170623P00932500 | 2017-06-21 2:55PM EDT | 932.50 | 0.10 | 0.00 | 0.13 | 0.00 | - | 11 | 241 | 55.47% |
| AMZN170623P00935000 | 2017-06-22 1:05PM EDT | 935.00 | 0.05 | 0.01 | 0.13 | -0.07 | -58.33% | 5 | 459 | 54.10% |
| AMZN170623P00937500 | 2017-06-22 11:08AM EDT | 937.50 | 0.05 | 0.01 | 0.13 | -0.06 | -54.55% | 6 | 337 | 52.15% |
| AMZN170623P00940000 | 2017-06-22 3:26PM EDT | 940.00 | 0.03 | 0.00 | 0.10 | -0.09 | -75.00% | 77 | 698 | 52.64% |
| AMZN170623P00942500 | 2017-06-22 3:35PM EDT | 942.50 | 0.04 | 0.00 | 0.14 | -0.07 | -63.64% | 1 | 236 | 53.03% |
| AMZN170623P00945000 | 2017-06-22 3:59PM EDT | 945.00 | 0.05 | 0.05 | 0.13 | -0.08 | -61.54% | 64 | 775 | 50.49% |
| AMZN170623P00947500 | 2017-06-22 9:30AM EDT | 947.50 | 0.21 | 0.00 | 0.14 | 0.17 | 425.00% | 5 | 322 | 49.02% |
| AMZN170623P00950000 | 2017-06-22 3:49PM EDT | 950.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 161 | 2,110 | 47.46% |
| AMZN170623P00952500 | 2017-06-22 2:36PM EDT | 952.50 | 0.09 | 0.05 | 0.15 | -0.15 | -62.50% | 97 | 301 | 45.41% |
| AMZN170623P00955000 | 2017-06-22 3:55PM EDT | 955.00 | 0.07 | 0.05 | 0.16 | -0.14 | -66.67% | 177 | 644 | 43.85% |
| AMZN170623P00957500 | 2017-06-22 3:34PM EDT | 957.50 | 0.05 | 0.00 | 0.16 | -0.29 | -85.29% | 120 | 521 | 41.75% |
| AMZN170623P00960000 | 2017-06-22 3:35PM EDT | 960.00 | 0.08 | 0.05 | 0.07 | -0.19 | -70.37% | 227 | 2,462 | 35.25% |
| AMZN170623P00962500 | 2017-06-22 3:28PM EDT | 962.50 | 0.01 | 0.05 | 0.20 | -0.25 | -96.15% | 73 | 370 | 38.97% |
| AMZN170623P00965000 | 2017-06-22 3:59PM EDT | 965.00 | 0.11 | 0.05 | 0.17 | -0.18 | -62.07% | 291 | 985 | 35.84% |
| AMZN170623P00967500 | 2017-06-22 3:32PM EDT | 967.50 | 0.06 | 0.05 | 0.19 | -0.18 | -75.00% | 231 | 1,122 | 34.33% |
| AMZN170623P00970000 | 2017-06-22 3:54PM EDT | 970.00 | 0.16 | 0.09 | 0.25 | -0.20 | -55.56% | 622 | 2,387 | 33.74% |
| AMZN170623P00972500 | 2017-06-22 3:57PM EDT | 972.50 | 0.17 | 0.07 | 0.24 | -0.28 | -62.22% | 174 | 1,194 | 31.25% |
| AMZN170623P00975000 | 2017-06-22 3:59PM EDT | 975.00 | 0.20 | 0.10 | 0.30 | -0.25 | -55.56% | 534 | 2,166 | 30.27% |
| AMZN170623P00977500 | 2017-06-22 3:59PM EDT | 977.50 | 0.21 | 0.16 | 0.33 | -0.38 | -64.41% | 331 | 932 | 28.44% |
| AMZN170623P00980000 | 2017-06-22 3:59PM EDT | 980.00 | 0.26 | 0.25 | 0.30 | -0.45 | -63.38% | 1,464 | 2,568 | 25.51% |
| AMZN170623P00982500 | 2017-06-22 3:59PM EDT | 982.50 | 0.36 | 0.36 | 0.41 | -0.56 | -60.87% | 449 | 887 | 24.76% |
| AMZN170623P00985000 | 2017-06-22 3:59PM EDT | 985.00 | 0.36 | 0.25 | 0.49 | -0.65 | -64.36% | 968 | 3,519 | 23.18% |
| AMZN170623P00987500 | 2017-06-22 3:57PM EDT | 987.50 | 0.57 | 0.41 | 0.60 | -0.91 | -61.49% | 851 | 1,235 | 21.63% |
| AMZN170623P00990000 | 2017-06-22 3:59PM EDT | 990.00 | 0.85 | 0.70 | 0.85 | -1.05 | -55.26% | 2,696 | 5,183 | 20.95% |
| AMZN170623P00992500 | 2017-06-22 3:59PM EDT | 992.50 | 1.08 | 0.78 | 1.08 | -1.12 | -50.91% | 1,019 | 1,332 | 19.43% |
| AMZN170623P00995000 | 2017-06-22 3:59PM EDT | 995.00 | 1.47 | 1.27 | 1.60 | -1.53 | -51.00% | 2,288 | 1,190 | 19.10% |
| AMZN170623P00997500 | 2017-06-22 3:59PM EDT | 997.50 | 2.10 | 2.00 | 2.27 | -1.62 | -43.55% | 975 | 747 | 18.58% |
| AMZN170623P01000000 | 2017-06-22 3:59PM EDT | 1,000.00 | 2.98 | 2.66 | 3.10 | -1.77 | -37.26% | 4,030 | 2,636 | 17.77% |
| AMZN170623P01002500 | 2017-06-22 3:59PM EDT | 1,002.50 | 4.15 | 3.75 | 4.30 | -1.65 | -28.45% | 1,015 | 578 | 17.54% |
| AMZN170623P01005000 | 2017-06-22 3:59PM EDT | 1,005.00 | 5.20 | 5.15 | 6.00 | -1.70 | -24.64% | 1,502 | 924 | 18.48% |
| AMZN170623P01007500 | 2017-06-22 3:55PM EDT | 1,007.50 | 7.35 | 6.60 | 7.75 | -1.65 | -18.33% | 246 | 329 | 18.54% |
| AMZN170623P01010000 | 2017-06-22 3:58PM EDT | 1,010.00 | 9.25 | 7.95 | 9.80 | -1.17 | -11.23% | 430 | 572 | 19.28% |
| AMZN170623P01012500 | 2017-06-22 3:34PM EDT | 1,012.50 | 10.22 | 10.90 | 11.80 | -1.88 | -15.54% | 40 | 207 | 18.43% |
| AMZN170623P01015000 | 2017-06-22 3:57PM EDT | 1,015.00 | 13.80 | 13.20 | 14.10 | -0.40 | -2.82% | 273 | 163 | 19.04% |
| AMZN170623P01017500 | 2017-06-22 3:28PM EDT | 1,017.50 | 14.53 | 15.60 | 16.45 | -5.47 | -27.35% | 4 | 136 | 19.41% |
| AMZN170623P01020000 | 2017-06-22 3:59PM EDT | 1,020.00 | 18.50 | 17.95 | 18.85 | -0.40 | -2.12% | 53 | 104 | 19.68% |
| AMZN170623P01022500 | 2017-06-22 3:34PM EDT | 1,022.50 | 19.72 | 20.40 | 21.30 | -3.88 | -16.44% | 1 | 63 | 20.36% |
| AMZN170623P01025000 | 2017-06-22 3:28PM EDT | 1,025.00 | 21.85 | 22.85 | 23.80 | -3.84 | -14.95% | 75 | 12 | 22.36% |
| AMZN170623P01027500 | 2017-06-19 12:00PM EDT | 1,027.50 | 33.78 | 32.00 | 34.65 | -24.52 | -42.06% | 5 | 75 | 80.88% |
| AMZN170623P01030000 | 2017-06-22 10:48AM EDT | 1,030.00 | 24.20 | 27.85 | 28.80 | -4.80 | -16.55% | 1 | 100 | 26.17% |
| AMZN170623P01032500 | 2017-06-12 9:31AM EDT | 1,032.50 | 76.25 | 67.05 | 70.35 | 46.17 | 153.49% | 1 | 70 | 243.21% |
| AMZN170623P01035000 | 2017-06-22 10:30AM EDT | 1,035.00 | 29.80 | 32.85 | 33.80 | -3.35 | -10.11% | 2 | 46 | 29.98% |
| AMZN170623P01037500 | 2017-06-22 10:25AM EDT | 1,037.50 | 31.95 | 35.35 | 36.30 | -11.65 | -26.72% | 1 | 4 | 31.84% |
| AMZN170623P01040000 | 2017-06-21 9:58AM EDT | 1,040.00 | 46.10 | 37.85 | 38.80 | 0.00 | - | 2 | 9 | 33.69% |
| AMZN170623P01042500 | 2017-06-22 5:52PM EDT | 1,042.50 | 47.20 | 38.90 | 41.30 | 0.00 | - | 2 | 15 | 35.45% |
| AMZN170623P01045000 | 2017-06-20 3:01PM EDT | 1,045.00 | 47.25 | 42.15 | 43.80 | 0.00 | - | 5 | 22 | 37.31% |
| AMZN170623P01047500 | 2017-06-22 5:52PM EDT | 1,047.50 | 49.85 | 43.90 | 46.30 | 0.00 | - | 6 | 11 | 39.06% |
| AMZN170623P01050000 | 2017-06-22 10:09AM EDT | 1,050.00 | 43.50 | 46.40 | 48.80 | -5.00 | -10.31% | 4 | 23 | 40.82% |
| AMZN170623P01052500 | 2017-06-22 5:52PM EDT | 1,052.50 | 52.85 | 48.90 | 51.30 | 0.00 | - | 8 | 8 | 42.58% |
| AMZN170623P01055000 | 2017-06-13 9:52AM EDT | 1,055.00 | 77.60 | 66.00 | 70.05 | 0.00 | - | 1 | 1 | 162.07% |
| AMZN170623P01057500 | 2017-06-12 4:44PM EDT | 1,057.50 | 106.45 | 91.50 | 95.00 | 0.00 | - | 1 | 0 | 284.49% |
| AMZN170623P01060000 | 2017-06-09 11:50PM EDT | 1,060.00 | 97.05 | 82.00 | 86.00 | 0.00 | - | 5 | 0 | 228.70% |
| AMZN170623P01070000 | 2017-06-22 5:52PM EDT | 1,070.00 | 77.09 | 66.40 | 68.80 | 0.00 | - | 10 | 8 | 54.49% |
| AMZN170623P01072500 | 2017-06-12 4:44PM EDT | 1,072.50 | 113.20 | 106.00 | 110.00 | 0.00 | - | 1 | 0 | 307.20% |
| AMZN170623P01075000 | 2017-06-16 11:48PM EDT | 1,075.00 | 116.30 | 86.90 | 88.55 | 0.00 | - | 1 | 0 | 187.87% |
| AMZN170623P01080000 | 2017-06-22 5:52PM EDT | 1,080.00 | 82.20 | 76.40 | 78.80 | 0.00 | - | 1 | 1 | 61.13% |
| AMZN170623P01085000 | 2017-06-12 4:44PM EDT | 1,085.00 | 119.55 | 118.50 | 122.50 | 0.00 | - | 1 | 0 | 326.21% |
| AMZN170623P01087500 | 2017-06-12 4:44PM EDT | 1,087.50 | 132.45 | 121.05 | 125.00 | 0.00 | - | 1 | 0 | 330.05% |
| AMZN170623P01095000 | 2017-06-09 11:50PM EDT | 1,095.00 | 129.10 | 116.00 | 120.50 | 0.00 | - | 1 | 0 | 275.21% |
| AMZN170623P01097500 | 2017-06-12 4:44PM EDT | 1,097.50 | 137.95 | 131.00 | 135.00 | 0.00 | - | 2 | 0 | 344.47% |
| 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 | 351.59% |
| AMZN170623P01105000 | 2017-06-12 4:44PM EDT | 1,105.00 | 139.40 | 138.45 | 142.50 | 0.00 | - | 1 | 0 | 354.98% |
| AMZN170623P01125000 | 2017-06-12 4:44PM EDT | 1,125.00 | 170.05 | 158.40 | 162.50 | 0.00 | - | 2 | 0 | 382.15% |
| AMZN170623P01127500 | 2017-06-12 4:44PM EDT | 1,127.50 | 167.20 | 161.00 | 165.00 | 0.00 | - | 1 | 0 | 385.73% |
| AMZN170623P01137500 | 2017-06-13 11:17AM EDT | 1,137.50 | 166.05 | 148.00 | 152.30 | 0.00 | - | 1 | 1 | 262.43% |
| AMZN170623P01155000 | 2017-06-22 5:52PM EDT | 1,155.00 | 155.20 | 152.60 | 153.95 | 0.00 | - | 2 | 0 | 118.95% |
| AMZN170623P01157500 | 2017-06-20 9:32AM EDT | 1,157.50 | 164.25 | 155.10 | 156.45 | 0.00 | - | 1 | 0 | 120.51% |
