CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170922C00780000 | 2017-09-22 3:15PM EDT | 780.00 | 190.45 | 175.85 | 178.65 | 0.00 | - | 2 | 1 | 228.47% |
| AMZN170922C00790000 | 2017-09-22 3:15PM EDT | 790.00 | 177.50 | 165.35 | 168.80 | -2.10 | -1.17% | 1 | 6 | 212.55% |
| AMZN170922C00800000 | 2017-09-22 12:16PM EDT | 800.00 | 158.70 | 156.05 | 159.05 | -13.15 | -7.65% | 8 | 61 | 210.99% |
| AMZN170922C00810000 | 2017-09-01 11:56PM EDT | 810.00 | 138.00 | 167.40 | 171.45 | 0.00 | - | 18 | 17 | 411.49% |
| AMZN170922C00840000 | 2017-09-11 1:08PM EDT | 840.00 | 139.73 | 144.65 | 148.35 | 0.00 | - | 3 | 3 | 402.30% |
| AMZN170922C00850000 | 2017-09-22 9:33AM EDT | 850.00 | 111.80 | 106.10 | 108.65 | -4.98 | -4.26% | 1 | 18 | 148.39% |
| AMZN170922C00852500 | 2017-09-19 11:25AM EDT | 852.50 | 120.70 | 103.40 | 106.15 | 0.00 | - | 1 | 0 | 143.80% |
| AMZN170922C00860000 | 2017-09-20 12:32PM EDT | 860.00 | 107.58 | 96.05 | 98.65 | 0.00 | - | 1 | 2 | 136.21% |
| AMZN170922C00870000 | 2017-09-20 10:59AM EDT | 870.00 | 96.45 | 85.85 | 88.65 | 0.00 | - | 2 | 3 | 122.93% |
| AMZN170922C00880000 | 2017-09-18 2:37PM EDT | 880.00 | 94.00 | 76.25 | 78.55 | 0.00 | - | 1 | 1 | 113.23% |
| AMZN170922C00890000 | 2017-09-22 10:30AM EDT | 890.00 | 71.50 | 65.80 | 68.65 | -15.50 | -17.82% | 10 | 37 | 98.97% |
| AMZN170922C00900000 | 2017-09-22 2:32PM EDT | 900.00 | 58.05 | 56.15 | 58.35 | -9.95 | -14.63% | 2 | 24 | 87.30% |
| AMZN170922C00910000 | 2017-09-22 12:01PM EDT | 910.00 | 49.50 | 45.90 | 48.60 | -31.53 | -38.91% | 4 | 8 | 75.10% |
| AMZN170922C00917500 | 2017-09-15 11:50PM EDT | 917.50 | 75.90 | 67.10 | 71.55 | 0.00 | - | 1 | 1 | 245.94% |
| AMZN170922C00920000 | 2017-09-22 2:54PM EDT | 920.00 | 38.77 | 36.65 | 38.15 | -7.81 | -16.77% | 12 | 40 | 64.06% |
| AMZN170922C00925000 | 2017-09-15 9:32AM EDT | 925.00 | 33.53 | 31.00 | 33.55 | -34.52 | -50.73% | 3 | 13 | 56.41% |
| AMZN170922C00927500 | 2017-09-08 11:50PM EDT | 927.50 | 43.20 | 39.25 | 43.00 | 0.00 | - | 10 | 10 | 125.94% |
| AMZN170922C00930000 | 2017-09-22 3:04PM EDT | 930.00 | 28.00 | 26.45 | 27.90 | -13.40 | -32.37% | 1 | 37 | 54.96% |
| AMZN170922C00932500 | 2017-09-22 9:41AM EDT | 932.50 | 31.00 | 24.15 | 25.45 | -1.00 | -3.12% | 1 | 2 | 51.81% |
| AMZN170922C00935000 | 2017-09-22 11:14AM EDT | 935.00 | 24.00 | 21.55 | 22.80 | -6.00 | -20.00% | 10 | 21 | 47.08% |
| AMZN170922C00937500 | 2017-09-12 3:44PM EDT | 937.50 | 45.54 | 47.50 | 51.70 | 0.00 | - | 20 | 13 | 202.73% |
| AMZN170922C00940000 | 2017-09-22 3:17PM EDT | 940.00 | 17.07 | 16.40 | 17.65 | -7.97 | -31.83% | 34 | 81 | 38.66% |
| AMZN170922C00942500 | 2017-09-20 2:21PM EDT | 942.50 | 22.80 | 14.30 | 15.55 | 0.00 | - | 22 | 23 | 37.48% |
| AMZN170922C00945000 | 2017-09-22 10:34AM EDT | 945.00 | 16.70 | 11.70 | 13.15 | -6.30 | -27.39% | 30 | 27 | 34.05% |
| AMZN170922C00947500 | 2017-09-22 2:16PM EDT | 947.50 | 11.48 | 9.30 | 10.10 | -6.62 | -36.57% | 22 | 90 | 26.55% |
| AMZN170922C00950000 | 2017-09-22 3:18PM EDT | 950.00 | 7.12 | 6.95 | 7.65 | -8.23 | -53.62% | 358 | 261 | 22.51% |
| AMZN170922C00952500 | 2017-09-22 3:16PM EDT | 952.50 | 4.65 | 4.40 | 5.30 | -11.00 | -70.29% | 80 | 22 | 18.60% |
| AMZN170922C00955000 | 2017-09-22 3:19PM EDT | 955.00 | 2.20 | 2.05 | 2.67 | -8.50 | -79.44% | 441 | 307 | 12.50% |
| AMZN170922C00957500 | 2017-09-22 3:15PM EDT | 957.50 | 0.77 | 0.55 | 0.75 | -7.93 | -91.15% | 1,014 | 88 | 8.02% |
| AMZN170922C00960000 | 2017-09-22 3:19PM EDT | 960.00 | 0.12 | 0.10 | 0.17 | -6.63 | -98.22% | 4,862 | 638 | 7.23% |
| AMZN170922C00962500 | 2017-09-22 3:16PM EDT | 962.50 | 0.05 | 0.05 | 0.10 | -4.95 | -99.00% | 3,954 | 258 | 8.84% |
| AMZN170922C00965000 | 2017-09-22 3:14PM EDT | 965.00 | 0.09 | 0.03 | 0.05 | -3.41 | -97.43% | 4,619 | 1,448 | 9.91% |
| AMZN170922C00967500 | 2017-09-22 3:12PM EDT | 967.50 | 0.02 | 0.01 | 0.05 | -2.38 | -99.17% | 2,606 | 1,173 | 12.01% |
| AMZN170922C00970000 | 2017-09-22 3:14PM EDT | 970.00 | 0.02 | 0.01 | 0.02 | -1.57 | -98.74% | 2,882 | 2,163 | 12.40% |
| AMZN170922C00972500 | 2017-09-22 3:15PM EDT | 972.50 | 0.02 | 0.01 | 0.03 | -1.08 | -98.18% | 1,488 | 1,156 | 14.94% |
| AMZN170922C00975000 | 2017-09-22 3:10PM EDT | 975.00 | 0.01 | 0.01 | 0.04 | -0.69 | -98.57% | 1,862 | 1,851 | 17.48% |
| AMZN170922C00977500 | 2017-09-22 3:17PM EDT | 977.50 | 0.01 | 0.01 | 0.05 | -0.49 | -98.00% | 771 | 1,141 | 19.92% |
| AMZN170922C00980000 | 2017-09-22 3:14PM EDT | 980.00 | 0.02 | 0.00 | 0.04 | -0.33 | -94.29% | 836 | 2,727 | 21.19% |
| AMZN170922C00982500 | 2017-09-22 2:32PM EDT | 982.50 | 0.03 | 0.01 | 0.06 | -0.33 | -91.67% | 232 | 857 | 24.32% |
| AMZN170922C00985000 | 2017-09-22 3:13PM EDT | 985.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 957 | 2,235 | 21.09% |
| AMZN170922C00987500 | 2017-09-22 2:57PM EDT | 987.50 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 170 | 911 | 22.66% |
| AMZN170922C00990000 | 2017-09-22 3:14PM EDT | 990.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 754 | 2,362 | 24.22% |
| AMZN170922C00992500 | 2017-09-22 2:53PM EDT | 992.50 | 0.12 | 0.00 | 0.01 | -0.04 | -25.00% | 160 | 1,080 | 25.78% |
| AMZN170922C00995000 | 2017-09-22 3:14PM EDT | 995.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 671 | 1,766 | 27.34% |
| AMZN170922C00997500 | 2017-09-22 12:19PM EDT | 997.50 | 0.03 | 0.00 | 0.01 | -0.07 | -70.00% | 74 | 819 | 28.91% |
| AMZN170922C01000000 | 2017-09-22 3:18PM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 544 | 2,211 | 30.47% |
| AMZN170922C01002500 | 2017-09-22 2:51PM EDT | 1,002.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 17 | 509 | 32.03% |
| AMZN170922C01005000 | 2017-09-22 3:16PM EDT | 1,005.00 | 0.04 | 0.00 | 0.01 | -0.02 | -33.33% | 124 | 1,050 | 33.59% |
| AMZN170922C01007500 | 2017-09-22 3:07PM EDT | 1,007.50 | 0.03 | 0.00 | 0.01 | -0.06 | -66.67% | 29 | 406 | 35.16% |
| AMZN170922C01010000 | 2017-09-22 3:16PM EDT | 1,010.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 77 | 1,116 | 36.72% |
| AMZN170922C01012500 | 2017-09-22 3:07PM EDT | 1,012.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 75 | 646 | 38.28% |
| AMZN170922C01015000 | 2017-09-22 2:21PM EDT | 1,015.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 120 | 810 | 39.84% |
| AMZN170922C01017500 | 2017-09-22 11:45AM EDT | 1,017.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 16 | 291 | 40.63% |
| AMZN170922C01020000 | 2017-09-22 3:14PM EDT | 1,020.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 77 | 1,344 | 42.19% |
| AMZN170922C01022500 | 2017-09-22 2:25PM EDT | 1,022.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 395 | 43.75% |
| AMZN170922C01025000 | 2017-09-22 1:14PM EDT | 1,025.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 110 | 710 | 45.31% |
| AMZN170922C01027500 | 2017-09-21 3:54PM EDT | 1,027.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 46.88% |
| AMZN170922C01030000 | 2017-09-22 3:16PM EDT | 1,030.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 60 | 1,225 | 48.44% |
| AMZN170922C01032500 | 2017-09-22 2:46PM EDT | 1,032.50 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 31 | 239 | 49.22% |
| AMZN170922C01035000 | 2017-09-22 10:36AM EDT | 1,035.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 19 | 414 | 50.78% |
| AMZN170922C01037500 | 2017-09-22 10:29AM EDT | 1,037.50 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 104 | 250 | 50.00% |
| AMZN170922C01040000 | 2017-09-22 2:41PM EDT | 1,040.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 86 | 1,157 | 50.00% |
| AMZN170922C01042500 | 2017-09-21 10:22AM EDT | 1,042.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 22 | 242 | 51.56% |
| AMZN170922C01045000 | 2017-09-19 2:47PM EDT | 1,045.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 26 | 171 | 53.13% |
| AMZN170922C01047500 | 2017-09-22 9:30AM EDT | 1,047.50 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 2 | 168 | 54.69% |
| AMZN170922C01050000 | 2017-09-22 9:30AM EDT | 1,050.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 966 | 56.25% |
| AMZN170922C01052500 | 2017-09-21 10:32AM EDT | 1,052.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 431 | 57.81% |
| AMZN170922C01055000 | 2017-09-22 10:21AM EDT | 1,055.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 27 | 340 | 59.38% |
| AMZN170922C01057500 | 2017-09-18 11:09AM EDT | 1,057.50 | 0.35 | 0.00 | 0.01 | 0.00 | - | 240 | 271 | 59.38% |
| AMZN170922C01060000 | 2017-09-22 9:53AM EDT | 1,060.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 6 | 445 | 60.94% |
| AMZN170922C01062500 | 2017-09-22 10:03AM EDT | 1,062.50 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 2 | 15 | 62.50% |
| AMZN170922C01065000 | 2017-09-20 3:49PM EDT | 1,065.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 289 | 453 | 64.06% |
| AMZN170922C01067500 | 2017-09-18 1:40PM EDT | 1,067.50 | 0.20 | 0.00 | 0.01 | 0.00 | - | 25 | 39 | 65.63% |
| AMZN170922C01070000 | 2017-09-22 9:47AM EDT | 1,070.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 348 | 65.63% |
| AMZN170922C01075000 | 2017-09-20 3:48PM EDT | 1,075.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 96 | 208 | 68.75% |
| AMZN170922C01080000 | 2017-09-22 2:01PM EDT | 1,080.00 | 0.12 | 0.00 | 0.01 | +0.11 | +1,100.00% | 35 | 511 | 71.88% |
| AMZN170922C01082500 | 2017-09-21 2:36PM EDT | 1,082.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 71.88% |
| AMZN170922C01085000 | 2017-09-21 2:35PM EDT | 1,085.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 187 | 73.44% |
| AMZN170922C01087500 | 2017-09-22 9:31AM EDT | 1,087.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 63 | 75.00% |
| AMZN170922C01090000 | 2017-09-22 10:11AM EDT | 1,090.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 145 | 75.00% |
| AMZN170922C01092500 | 2017-09-15 11:50PM EDT | 1,092.50 | 0.27 | 0.07 | 0.21 | 0.00 | - | 100 | 0 | 105.47% |
| AMZN170922C01095000 | 2017-09-15 11:50PM EDT | 1,095.00 | 0.28 | 0.06 | 0.33 | 0.00 | - | 1 | 0 | 111.52% |
| AMZN170922C01100000 | 2017-09-22 2:40PM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 317 | 81.25% |
| AMZN170922C01102500 | 2017-09-22 3:15PM EDT | 1,102.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 81.25% |
| AMZN170922C01110000 | 2017-09-14 11:11AM EDT | 1,110.00 | 0.30 | 0.00 | 0.43 | 0.00 | - | 10 | 36 | 122.46% |
| AMZN170922C01112500 | 2017-09-15 11:50PM EDT | 1,112.50 | 0.27 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 123.73% |
| AMZN170922C01115000 | 2017-09-21 12:51PM EDT | 1,115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 82 | 87.50% |
| AMZN170922C01117500 | 2017-09-15 11:50PM EDT | 1,117.50 | 0.24 | 0.00 | 0.43 | 0.00 | - | 21 | 21 | 127.25% |
| AMZN170922C01120000 | 2017-09-21 12:48PM EDT | 1,120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 90.63% |
| AMZN170922C01125000 | 2017-09-22 3:15PM EDT | 1,125.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 93.75% |
| AMZN170922C01130000 | 2017-09-15 11:00AM EDT | 1,130.00 | 0.10 | 0.00 | 0.39 | -0.24 | -70.59% | 10 | 0 | 133.40% |
| AMZN170922C01140000 | 2017-08-24 2:36PM EDT | 1,140.00 | 0.14 | 0.01 | 0.45 | 0.00 | - | 10 | 13 | 142.38% |
| AMZN170922C01150000 | 2017-09-15 3:54PM EDT | 1,150.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 50 | 162 | 121.88% |
| AMZN170922C01160000 | 2017-09-22 10:22AM EDT | 1,160.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 19 | 109.38% |
| AMZN170922C01170000 | 2017-09-14 12:52PM EDT | 1,170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 257 | 252 | 128.13% |
| AMZN170922C01180000 | 2017-09-15 9:55AM EDT | 1,180.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 85 | 130.47% |
PutsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170922P00780000 | 2017-09-01 11:57PM EDT | 780.00 | 0.50 | 0.00 | 0.44 | 0.00 | - | 10 | 10 | 163.48% |
| AMZN170922P00790000 | 2017-09-06 10:13AM EDT | 790.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 3 | 3 | 151.17% |
| AMZN170922P00800000 | 2017-09-14 11:54AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 100.00% |
| AMZN170922P00810000 | 2017-08-11 5:02PM EDT | 810.00 | 0.98 | 0.84 | 1.97 | 0.00 | - | 25 | 25 | 181.79% |
| AMZN170922P00820000 | 2017-09-15 2:37PM EDT | 820.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 5 | 62 | 127.25% |
| AMZN170922P00830000 | 2017-09-20 12:08PM EDT | 830.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 20 | 67 | 81.25% |
| AMZN170922P00850000 | 2017-09-22 9:49AM EDT | 850.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 195 | 68.75% |
| AMZN170922P00860000 | 2017-09-19 3:19PM EDT | 860.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 62.50% |
| AMZN170922P00867500 | 2017-09-08 11:51PM EDT | 867.50 | 0.52 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 90.23% |
| AMZN170922P00870000 | 2017-09-21 1:22PM EDT | 870.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 285 | 56.25% |
| AMZN170922P00875000 | 2017-09-11 3:28PM EDT | 875.00 | 0.35 | 0.00 | 0.56 | 0.00 | - | 60 | 62 | 81.45% |
| AMZN170922P00877500 | 2017-09-15 11:52PM EDT | 877.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 16 | 30 | 69.53% |
| AMZN170922P00880000 | 2017-09-22 10:16AM EDT | 880.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 166 | 50.00% |
| AMZN170922P00882500 | 2017-09-15 11:52PM EDT | 882.50 | 0.45 | 0.00 | 0.69 | 0.00 | - | 67 | 67 | 77.10% |
| AMZN170922P00885000 | 2017-09-15 11:52PM EDT | 885.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 74.95% |
| AMZN170922P00887500 | 2017-09-15 3:14PM EDT | 887.50 | 0.10 | 0.00 | 0.71 | -0.78 | -88.64% | 1 | 7 | 72.75% |
| AMZN170922P00890000 | 2017-09-22 12:39PM EDT | 890.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 375 | 46.09% |
| AMZN170922P00892500 | 2017-09-08 11:51PM EDT | 892.50 | 0.94 | 0.81 | 0.96 | 0.00 | - | 1 | 0 | 80.74% |
| AMZN170922P00895000 | 2017-09-14 10:07AM EDT | 895.00 | 0.28 | 0.00 | 0.14 | 0.00 | - | 1 | 20 | 52.15% |
| AMZN170922P00897500 | 2017-09-20 11:42AM EDT | 897.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 3 | 63 | 40.63% |
| AMZN170922P00900000 | 2017-09-22 2:47PM EDT | 900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 683 | 39.06% |
| AMZN170922P00902500 | 2017-09-11 11:16AM EDT | 902.50 | 0.76 | 0.03 | 0.22 | 0.00 | - | 42 | 43 | 54.20% |
| AMZN170922P00905000 | 2017-09-18 2:51PM EDT | 905.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 36 | 72 | 35.94% |
| AMZN170922P00907500 | 2017-09-22 2:21PM EDT | 907.50 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 2 | 4 | 34.38% |
| AMZN170922P00910000 | 2017-09-22 1:50PM EDT | 910.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 559 | 34.77% |
| AMZN170922P00912500 | 2017-09-15 3:51PM EDT | 912.50 | 0.22 | 0.15 | 0.34 | -0.63 | -74.12% | 19 | 17 | 48.73% |
| AMZN170922P00915000 | 2017-09-22 1:19PM EDT | 915.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 4 | 31 | 31.25% |
| AMZN170922P00917500 | 2017-09-22 12:54PM EDT | 917.50 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 2 | 50 | 34.18% |
| AMZN170922P00920000 | 2017-09-22 2:54PM EDT | 920.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 17 | 1,491 | 27.74% |
| AMZN170922P00922500 | 2017-09-22 12:24PM EDT | 922.50 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 1 | 330 | 30.18% |
| AMZN170922P00925000 | 2017-09-22 10:11AM EDT | 925.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 95 | 497 | 25.20% |
| AMZN170922P00927500 | 2017-09-22 1:31PM EDT | 927.50 | 0.03 | 0.00 | 0.06 | -0.10 | -76.92% | 39 | 220 | 25.59% |
| AMZN170922P00930000 | 2017-09-22 2:54PM EDT | 930.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 168 | 781 | 21.49% |
| AMZN170922P00932500 | 2017-09-22 2:21PM EDT | 932.50 | 0.01 | 0.00 | 0.06 | -0.20 | -95.24% | 10 | 259 | 21.49% |
| AMZN170922P00935000 | 2017-09-22 2:06PM EDT | 935.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 194 | 742 | 18.95% |
| AMZN170922P00937500 | 2017-09-22 1:03PM EDT | 937.50 | 0.03 | 0.00 | 0.06 | -0.06 | -66.67% | 292 | 766 | 17.38% |
| AMZN170922P00940000 | 2017-09-22 3:16PM EDT | 940.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 206 | 974 | 13.87% |
| AMZN170922P00942500 | 2017-09-22 3:14PM EDT | 942.50 | 0.02 | 0.00 | 0.06 | -0.08 | -80.00% | 226 | 341 | 13.14% |
| AMZN170922P00945000 | 2017-09-22 3:19PM EDT | 945.00 | 0.03 | 0.01 | 0.06 | -0.17 | -85.00% | 457 | 1,545 | 10.94% |
| AMZN170922P00947500 | 2017-09-22 3:04PM EDT | 947.50 | 0.04 | 0.03 | 0.07 | -0.31 | -88.57% | 156 | 701 | 8.94% |
| AMZN170922P00950000 | 2017-09-22 3:16PM EDT | 950.00 | 0.03 | 0.03 | 0.08 | -0.39 | -92.86% | 2,315 | 3,209 | 6.74% |
| AMZN170922P00952500 | 2017-09-22 3:20PM EDT | 952.50 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 1,425 | 1,086 | 4.40% |
| AMZN170922P00955000 | 2017-09-22 3:20PM EDT | 955.00 | 0.24 | 0.17 | 0.23 | -0.58 | -70.73% | 4,853 | 2,192 | 1.89% |
| AMZN170922P00957500 | 2017-09-22 3:20PM EDT | 957.50 | 1.32 | 0.98 | 1.33 | +0.18 | +15.79% | 4,062 | 1,545 | 0.00% |
| AMZN170922P00960000 | 2017-09-22 3:17PM EDT | 960.00 | 2.82 | 2.68 | 3.10 | +1.21 | +75.16% | 5,767 | 3,412 | 0.00% |
| AMZN170922P00962500 | 2017-09-22 3:16PM EDT | 962.50 | 5.33 | 5.05 | 5.65 | +2.93 | +122.08% | 2,750 | 1,850 | 0.00% |
| AMZN170922P00965000 | 2017-09-22 3:18PM EDT | 965.00 | 7.93 | 7.60 | 8.20 | +4.54 | +133.92% | 2,171 | 1,574 | 0.00% |
| AMZN170922P00967500 | 2017-09-22 3:15PM EDT | 967.50 | 10.70 | 10.15 | 10.85 | +5.99 | +127.18% | 312 | 792 | 0.00% |
| AMZN170922P00970000 | 2017-09-22 3:19PM EDT | 970.00 | 13.00 | 12.70 | 13.40 | +6.25 | +92.59% | 940 | 1,508 | 0.00% |
| AMZN170922P00972500 | 2017-09-22 3:04PM EDT | 972.50 | 14.65 | 15.15 | 15.85 | +6.24 | +74.20% | 412 | 689 | 0.00% |
| AMZN170922P00975000 | 2017-09-22 3:19PM EDT | 975.00 | 18.35 | 17.70 | 18.25 | +7.65 | +71.50% | 721 | 1,273 | 0.00% |
| AMZN170922P00977500 | 2017-09-22 3:11PM EDT | 977.50 | 20.19 | 20.05 | 20.75 | +7.54 | +59.60% | 156 | 509 | 0.00% |
| AMZN170922P00980000 | 2017-09-22 3:19PM EDT | 980.00 | 22.89 | 22.70 | 23.25 | +7.54 | +49.12% | 1,108 | 1,626 | 0.00% |
| AMZN170922P00982500 | 2017-09-22 3:13PM EDT | 982.50 | 25.30 | 25.15 | 25.75 | +7.59 | +42.86% | 212 | 572 | 0.00% |
| AMZN170922P00985000 | 2017-09-22 3:03PM EDT | 985.00 | 27.05 | 27.60 | 28.30 | +6.64 | +32.53% | 175 | 496 | 0.00% |
| AMZN170922P00987500 | 2017-09-22 3:15PM EDT | 987.50 | 30.52 | 30.20 | 30.75 | +8.65 | +39.55% | 59 | 538 | 0.00% |
| AMZN170922P00990000 | 2017-09-22 3:15PM EDT | 990.00 | 33.04 | 32.50 | 33.10 | +7.89 | +31.37% | 155 | 590 | 0.00% |
| AMZN170922P00992500 | 2017-09-22 2:59PM EDT | 992.50 | 34.40 | 35.00 | 35.65 | +7.68 | +28.74% | 28 | 158 | 0.00% |
| AMZN170922P00995000 | 2017-09-22 3:02PM EDT | 995.00 | 36.98 | 37.65 | 38.25 | +7.70 | +26.30% | 66 | 590 | 0.00% |
| AMZN170922P00997500 | 2017-09-21 10:38AM EDT | 997.50 | 33.61 | 40.15 | 40.75 | 0.00 | - | 10 | 187 | 0.00% |
| AMZN170922P01000000 | 2017-09-22 3:10PM EDT | 1,000.00 | 42.47 | 42.55 | 43.25 | +7.27 | +20.65% | 84 | 326 | 0.00% |
| AMZN170922P01002500 | 2017-09-22 10:56AM EDT | 1,002.50 | 44.00 | 44.85 | 45.80 | +7.75 | +21.38% | 4 | 32 | 0.00% |
| AMZN170922P01005000 | 2017-09-22 3:05PM EDT | 1,005.00 | 47.25 | 47.60 | 48.25 | +6.24 | +15.22% | 18 | 95 | 0.00% |
| AMZN170922P01007500 | 2017-09-22 2:40PM EDT | 1,007.50 | 49.35 | 49.90 | 50.70 | +8.70 | +21.40% | 4 | 26 | 0.00% |
| AMZN170922P01010000 | 2017-09-22 3:14PM EDT | 1,010.00 | 52.97 | 52.60 | 53.30 | +12.32 | +30.31% | 5 | 51 | 0.00% |
| AMZN170922P01012500 | 2017-09-21 12:06PM EDT | 1,012.50 | 45.95 | 55.05 | 55.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN170922P01015000 | 2017-09-20 1:24PM EDT | 1,015.00 | 48.24 | 57.60 | 58.30 | 0.00 | - | 5 | 58 | 0.00% |
| AMZN170922P01017500 | 2017-09-20 10:11AM EDT | 1,017.50 | 45.85 | 60.10 | 60.80 | 0.00 | - | 3 | 6 | 0.00% |
| AMZN170922P01020000 | 2017-09-22 2:41PM EDT | 1,020.00 | 61.98 | 62.65 | 63.25 | +7.49 | +13.75% | 14 | 180 | 0.00% |
| AMZN170922P01022500 | 2017-09-21 9:30AM EDT | 1,022.50 | 51.31 | 65.05 | 65.75 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN170922P01025000 | 2017-09-21 9:30AM EDT | 1,025.00 | 53.81 | 67.55 | 68.25 | 0.00 | - | 5 | 7 | 0.00% |
| AMZN170922P01027500 | 2017-09-19 10:16AM EDT | 1,027.50 | 57.85 | 70.15 | 70.75 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN170922P01030000 | 2017-09-22 2:39PM EDT | 1,030.00 | 71.44 | 72.60 | 73.15 | +6.79 | +10.50% | 9 | 105 | 0.00% |
| AMZN170922P01032500 | 2017-09-15 11:52PM EDT | 1,032.50 | 44.20 | 46.05 | 46.85 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN170922P01035000 | 2017-09-19 3:57PM EDT | 1,035.00 | 65.65 | 77.55 | 78.30 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN170922P01037500 | 2017-09-18 10:32AM EDT | 1,037.50 | 52.40 | 80.00 | 80.70 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN170922P01040000 | 2017-09-22 11:24AM EDT | 1,040.00 | 81.50 | 82.75 | 83.40 | +8.95 | +12.34% | 1 | 59 | 0.00% |
| AMZN170922P01042500 | 2017-09-18 2:24PM EDT | 1,042.50 | 64.55 | 85.00 | 85.70 | 0.00 | - | 12 | 11 | 0.00% |
| AMZN170922P01045000 | 2017-09-18 2:16PM EDT | 1,045.00 | 65.25 | 87.50 | 88.20 | 0.00 | - | 13 | 17 | 0.00% |
| AMZN170922P01047500 | 2017-09-18 2:16PM EDT | 1,047.50 | 67.75 | 90.00 | 90.70 | 0.00 | - | 11 | 20 | 0.00% |
| AMZN170922P01050000 | 2017-09-21 10:06AM EDT | 1,050.00 | 85.45 | 92.65 | 93.25 | 0.00 | - | 3 | 38 | 0.00% |
| AMZN170922P01052500 | 2017-09-18 10:10AM EDT | 1,052.50 | 62.85 | 94.85 | 95.70 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN170922P01055000 | 2017-09-15 11:52PM EDT | 1,055.00 | 69.30 | 68.05 | 68.80 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN170922P01057500 | 2017-09-15 11:52PM EDT | 1,057.50 | 64.65 | 70.55 | 71.30 | 0.00 | - | 8 | 3 | 0.00% |
| AMZN170922P01060000 | 2017-09-18 3:05PM EDT | 1,060.00 | 86.65 | 102.20 | 103.25 | 0.00 | - | 43 | 21 | 0.00% |
| AMZN170922P01062500 | 2017-09-15 11:52PM EDT | 1,062.50 | 71.55 | 75.55 | 76.30 | 0.00 | - | 19 | 8 | 0.00% |
| AMZN170922P01065000 | 2017-09-15 11:52PM EDT | 1,065.00 | 72.05 | 78.05 | 78.80 | 0.00 | - | 24 | 14 | 0.00% |
| AMZN170922P01067500 | 2017-09-20 1:05PM EDT | 1,067.50 | 100.55 | 109.95 | 110.85 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN170922P01070000 | 2017-09-20 1:05PM EDT | 1,070.00 | 103.05 | 112.40 | 113.35 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN170922P01072500 | 2017-09-15 11:52PM EDT | 1,072.50 | 78.80 | 85.55 | 86.30 | 0.00 | - | 27 | 28 | 0.00% |
| AMZN170922P01075000 | 2017-09-15 11:52PM EDT | 1,075.00 | 81.95 | 88.05 | 88.80 | 0.00 | - | 39 | 43 | 0.00% |
| AMZN170922P01077500 | 2017-09-15 11:52PM EDT | 1,077.50 | 85.15 | 90.55 | 91.30 | 0.00 | - | 16 | 22 | 0.00% |
| AMZN170922P01080000 | 2017-09-15 11:52PM EDT | 1,080.00 | 88.25 | 93.05 | 93.80 | 0.00 | - | 13 | 17 | 0.00% |
| AMZN170922P01082500 | 2017-09-15 11:52PM EDT | 1,082.50 | 88.15 | 95.55 | 96.30 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN170922P01087500 | 2017-09-15 11:52PM EDT | 1,087.50 | 95.65 | 100.55 | 101.30 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN170922P01100000 | 2017-09-19 10:17AM EDT | 1,100.00 | 128.15 | 141.50 | 144.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN170922P01150000 | 2017-09-22 3:01PM EDT | 1,150.00 | 178.15 | 192.45 | 193.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170922P01160000 | 2017-09-22 3:16PM EDT | 1,160.00 | 189.85 | 201.25 | 204.50 | +0.15 | +0.08% | 1 | 19 | 0.00% |
| AMZN170922P01170000 | 2017-09-22 3:16PM EDT | 1,170.00 | 199.85 | 210.95 | 214.40 | +1.40 | +0.71% | 1 | 34 | 0.00% |
| AMZN170922P01180000 | 2017-09-22 3:16PM EDT | 1,180.00 | 215.35 | 221.35 | 224.20 | +18.75 | +9.87% | 4 | 6 | 0.00% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.