CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170922C00780000 | 2017-09-19 2:57PM EDT | 780.00 | 190.45 | 188.50 | 189.65 | 0.00 | - | 2 | 1 | 108.94% |
| AMZN170922C00790000 | 2017-09-19 2:57PM EDT | 790.00 | 181.95 | 178.70 | 179.60 | 0.00 | - | 1 | 3 | 104.64% |
| AMZN170922C00800000 | 2017-09-19 10:18AM EDT | 800.00 | 172.75 | 168.50 | 169.45 | -1.30 | -0.75% | 1 | 56 | 96.46% |
| AMZN170922C00810000 | 2017-09-01 11:56PM EDT | 810.00 | 138.00 | 167.40 | 171.45 | 0.00 | - | 18 | 17 | 162.65% |
| AMZN170922C00840000 | 2017-09-11 1:08PM EDT | 840.00 | 139.73 | 144.65 | 148.35 | 0.00 | - | 3 | 3 | 166.99% |
| AMZN170922C00850000 | 2017-09-15 10:44AM EDT | 850.00 | 141.67 | 134.65 | 138.55 | +18.67 | +15.18% | 1 | 17 | 158.65% |
| AMZN170922C00852500 | 2017-09-19 11:25AM EDT | 852.50 | 120.70 | 115.40 | 117.95 | -22.66 | -15.81% | 1 | 1 | 71.07% |
| AMZN170922C00860000 | 2017-09-15 10:45AM EDT | 860.00 | 132.16 | 124.65 | 128.10 | +11.95 | +9.94% | 1 | 1 | 149.15% |
| AMZN170922C00870000 | 2017-09-15 11:33AM EDT | 870.00 | 123.60 | 114.70 | 118.50 | +26.10 | +26.77% | 2 | 1 | 141.18% |
| AMZN170922C00880000 | 2017-09-18 2:37PM EDT | 880.00 | 94.00 | 87.75 | 90.40 | 0.00 | - | 1 | 1 | 55.30% |
| AMZN170922C00890000 | 2017-09-07 9:33AM EDT | 890.00 | 87.00 | 76.50 | 77.95 | 0.00 | - | 10 | 37 | 0.00% |
| AMZN170922C00900000 | 2017-09-18 3:07PM EDT | 900.00 | 75.00 | 67.75 | 70.45 | 0.00 | - | 5 | 27 | 54.14% |
| AMZN170922C00910000 | 2017-09-14 10:24AM EDT | 910.00 | 81.03 | 74.55 | 78.80 | 0.00 | - | 51 | 8 | 105.66% |
| AMZN170922C00917500 | 2017-09-15 11:50PM EDT | 917.50 | 75.90 | 67.10 | 71.55 | 0.00 | - | 1 | 1 | 99.16% |
| AMZN170922C00920000 | 2017-09-15 10:05AM EDT | 920.00 | 71.00 | 64.75 | 69.00 | -1.50 | -2.07% | 1 | 37 | 96.96% |
| AMZN170922C00925000 | 2017-09-15 9:32AM EDT | 925.00 | 68.05 | 59.70 | 64.00 | +35.70 | +110.36% | 3 | 10 | 92.16% |
| AMZN170922C00927500 | 2017-09-08 11:50PM EDT | 927.50 | 43.20 | 39.25 | 43.00 | 0.00 | - | 10 | 10 | 37.15% |
| AMZN170922C00930000 | 2017-09-06 9:49AM EDT | 930.00 | 41.40 | 37.30 | 40.80 | 0.00 | - | 15 | 37 | 36.85% |
| AMZN170922C00932500 | 2017-09-01 10:32AM EDT | 932.50 | 52.28 | 48.50 | 51.35 | +16.25 | +45.10% | 1 | 1 | 72.56% |
| AMZN170922C00935000 | 2017-09-12 3:44PM EDT | 935.00 | 47.90 | 49.80 | 54.00 | 0.00 | - | 21 | 11 | 82.63% |
| AMZN170922C00937500 | 2017-09-12 3:44PM EDT | 937.50 | 45.54 | 47.50 | 51.70 | 0.00 | - | 20 | 13 | 80.69% |
| AMZN170922C00940000 | 2017-09-19 12:11PM EDT | 940.00 | 32.35 | 28.95 | 30.75 | -2.45 | -7.04% | 1 | 106 | 29.85% |
| AMZN170922C00942500 | 2017-09-14 10:33AM EDT | 942.50 | 53.39 | 42.80 | 46.90 | 0.00 | - | 1 | 23 | 76.33% |
| AMZN170922C00945000 | 2017-09-19 10:10AM EDT | 945.00 | 26.94 | 24.45 | 26.70 | -17.45 | -39.31% | 2 | 27 | 29.65% |
| AMZN170922C00947500 | 2017-09-15 9:41AM EDT | 947.50 | 40.32 | 37.90 | 42.00 | +8.04 | +24.91% | 1 | 90 | 71.42% |
| AMZN170922C00950000 | 2017-09-19 2:53PM EDT | 950.00 | 21.59 | 19.80 | 20.95 | -4.36 | -16.80% | 149 | 176 | 23.35% |
| AMZN170922C00952500 | 2017-09-19 12:53PM EDT | 952.50 | 19.65 | 18.20 | 19.25 | -27.25 | -58.10% | 3 | 23 | 23.95% |
| AMZN170922C00955000 | 2017-09-19 2:53PM EDT | 955.00 | 17.17 | 16.00 | 16.65 | -4.36 | -20.25% | 74 | 211 | 21.60% |
| AMZN170922C00957500 | 2017-09-19 11:33AM EDT | 957.50 | 17.10 | 13.65 | 14.35 | -2.34 | -12.04% | 14 | 41 | 20.06% |
| AMZN170922C00960000 | 2017-09-19 3:00PM EDT | 960.00 | 12.38 | 12.00 | 12.35 | -4.72 | -27.60% | 267 | 345 | 19.19% |
| AMZN170922C00962500 | 2017-09-19 2:55PM EDT | 962.50 | 11.45 | 10.50 | 11.25 | -3.32 | -22.48% | 60 | 53 | 20.42% |
| AMZN170922C00965000 | 2017-09-19 2:59PM EDT | 965.00 | 8.87 | 8.85 | 9.40 | -4.47 | -33.51% | 475 | 455 | 19.40% |
| AMZN170922C00967500 | 2017-09-19 2:59PM EDT | 967.50 | 7.42 | 7.10 | 7.80 | -4.17 | -35.98% | 539 | 169 | 18.72% |
| AMZN170922C00970000 | 2017-09-19 2:59PM EDT | 970.00 | 6.45 | 6.15 | 6.50 | -3.75 | -36.76% | 1,875 | 514 | 18.47% |
| AMZN170922C00972500 | 2017-09-19 2:59PM EDT | 972.50 | 4.94 | 4.80 | 5.35 | -4.06 | -45.11% | 582 | 358 | 18.26% |
| AMZN170922C00975000 | 2017-09-19 2:58PM EDT | 975.00 | 4.18 | 4.05 | 4.35 | -3.57 | -46.06% | 1,605 | 773 | 18.09% |
| AMZN170922C00977500 | 2017-09-19 3:00PM EDT | 977.50 | 3.40 | 3.45 | 3.70 | -2.98 | -46.71% | 714 | 308 | 18.53% |
| AMZN170922C00980000 | 2017-09-19 3:00PM EDT | 980.00 | 2.78 | 2.66 | 2.92 | -2.62 | -48.52% | 2,912 | 1,436 | 18.29% |
| AMZN170922C00982500 | 2017-09-19 2:57PM EDT | 982.50 | 2.23 | 2.16 | 2.36 | -2.37 | -51.52% | 764 | 566 | 18.39% |
| AMZN170922C00985000 | 2017-09-19 2:59PM EDT | 985.00 | 1.85 | 1.85 | 1.95 | -1.94 | -51.19% | 1,628 | 1,514 | 18.70% |
| AMZN170922C00987500 | 2017-09-19 2:59PM EDT | 987.50 | 1.50 | 1.50 | 1.59 | -1.75 | -53.85% | 672 | 783 | 18.93% |
| AMZN170922C00990000 | 2017-09-19 2:57PM EDT | 990.00 | 1.47 | 1.21 | 1.32 | -1.17 | -44.32% | 1,342 | 1,899 | 19.30% |
| AMZN170922C00992500 | 2017-09-19 2:58PM EDT | 992.50 | 1.07 | 1.05 | 1.17 | -1.11 | -50.92% | 738 | 1,293 | 20.04% |
| AMZN170922C00995000 | 2017-09-19 3:00PM EDT | 995.00 | 0.94 | 0.89 | 0.98 | -0.88 | -48.35% | 767 | 1,942 | 20.44% |
| AMZN170922C00997500 | 2017-09-19 2:41PM EDT | 997.50 | 0.75 | 0.70 | 0.86 | -0.90 | -54.55% | 615 | 632 | 21.06% |
| AMZN170922C01000000 | 2017-09-19 2:59PM EDT | 1,000.00 | 0.65 | 0.62 | 0.72 | -0.70 | -51.85% | 1,530 | 2,610 | 21.41% |
| AMZN170922C01002500 | 2017-09-19 2:59PM EDT | 1,002.50 | 0.58 | 0.54 | 0.63 | -0.56 | -49.12% | 183 | 561 | 21.99% |
| AMZN170922C01005000 | 2017-09-19 2:33PM EDT | 1,005.00 | 0.52 | 0.45 | 0.58 | -0.51 | -49.51% | 826 | 1,334 | 22.78% |
| AMZN170922C01007500 | 2017-09-19 2:56PM EDT | 1,007.50 | 0.45 | 0.40 | 0.53 | -0.38 | -45.78% | 388 | 776 | 23.51% |
| AMZN170922C01010000 | 2017-09-19 3:01PM EDT | 1,010.00 | 0.46 | 0.38 | 0.60 | -0.34 | -42.50% | 923 | 1,404 | 25.29% |
| AMZN170922C01012500 | 2017-09-19 2:56PM EDT | 1,012.50 | 0.36 | 0.32 | 0.45 | -0.30 | -45.45% | 406 | 679 | 24.98% |
| AMZN170922C01015000 | 2017-09-19 2:34PM EDT | 1,015.00 | 0.37 | 0.32 | 0.43 | -0.23 | -38.33% | 289 | 737 | 25.86% |
| AMZN170922C01017500 | 2017-09-19 2:35PM EDT | 1,017.50 | 0.34 | 0.23 | 0.37 | -0.15 | -30.61% | 13 | 305 | 26.20% |
| AMZN170922C01020000 | 2017-09-19 12:02PM EDT | 1,020.00 | 0.34 | 0.25 | 0.40 | -0.19 | -35.85% | 159 | 1,459 | 27.64% |
| AMZN170922C01022500 | 2017-09-19 12:00PM EDT | 1,022.50 | 0.21 | 0.17 | 0.40 | -0.30 | -58.82% | 90 | 439 | 28.69% |
| AMZN170922C01025000 | 2017-09-19 2:12PM EDT | 1,025.00 | 0.25 | 0.20 | 0.34 | -0.14 | -35.90% | 149 | 678 | 28.91% |
| AMZN170922C01027500 | 2017-09-19 10:27AM EDT | 1,027.50 | 0.27 | 0.00 | 0.34 | -0.43 | -61.43% | 10 | 77 | 29.93% |
| AMZN170922C01030000 | 2017-09-19 1:52PM EDT | 1,030.00 | 0.20 | 0.13 | 0.31 | -0.18 | -47.37% | 248 | 1,307 | 30.47% |
| AMZN170922C01032500 | 2017-09-19 11:25AM EDT | 1,032.50 | 0.25 | 0.00 | 0.49 | -0.11 | -30.56% | 4 | 241 | 33.99% |
| AMZN170922C01035000 | 2017-09-19 12:50PM EDT | 1,035.00 | 0.20 | 0.08 | 0.48 | -0.04 | -16.67% | 22 | 407 | 34.89% |
| AMZN170922C01037500 | 2017-09-19 2:40PM EDT | 1,037.50 | 0.14 | 0.09 | 0.24 | -0.15 | -51.72% | 87 | 208 | 32.08% |
| AMZN170922C01040000 | 2017-09-19 11:30AM EDT | 1,040.00 | 0.19 | 0.10 | 0.21 | -0.08 | -29.63% | 380 | 1,055 | 32.37% |
| AMZN170922C01042500 | 2017-09-19 10:04AM EDT | 1,042.50 | 0.13 | 0.00 | 0.20 | -0.32 | -71.11% | 6 | 242 | 33.06% |
| AMZN170922C01045000 | 2017-09-19 2:47PM EDT | 1,045.00 | 0.17 | 0.00 | 0.22 | -0.23 | -57.50% | 26 | 151 | 34.47% |
| AMZN170922C01047500 | 2017-09-18 2:28PM EDT | 1,047.50 | 0.39 | 0.00 | 0.19 | 0.00 | - | 95 | 168 | 34.62% |
| AMZN170922C01050000 | 2017-09-19 2:51PM EDT | 1,050.00 | 0.11 | 0.06 | 0.18 | -0.08 | -42.11% | 71 | 801 | 35.25% |
| AMZN170922C01052500 | 2017-09-18 3:48PM EDT | 1,052.50 | 0.21 | 0.04 | 0.17 | 0.00 | - | 220 | 415 | 35.84% |
| AMZN170922C01055000 | 2017-09-19 12:08PM EDT | 1,055.00 | 0.10 | 0.05 | 0.17 | -0.11 | -52.38% | 14 | 279 | 36.72% |
| AMZN170922C01057500 | 2017-09-18 11:09AM EDT | 1,057.50 | 0.35 | 0.03 | 0.17 | 0.00 | - | 240 | 271 | 37.60% |
| AMZN170922C01060000 | 2017-09-18 2:20PM EDT | 1,060.00 | 0.25 | 0.03 | 0.16 | 0.00 | - | 80 | 403 | 38.18% |
| AMZN170922C01062500 | 2017-09-18 2:28PM EDT | 1,062.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 38.67% |
| AMZN170922C01065000 | 2017-09-18 3:27PM EDT | 1,065.00 | 0.17 | 0.06 | 0.14 | 0.00 | - | 248 | 304 | 39.16% |
| AMZN170922C01067500 | 2017-09-18 1:40PM EDT | 1,067.50 | 0.20 | 0.02 | 0.14 | 0.00 | - | 25 | 39 | 40.04% |
| AMZN170922C01070000 | 2017-09-19 12:40PM EDT | 1,070.00 | 0.05 | 0.01 | 0.12 | -0.08 | -61.54% | 28 | 334 | 40.04% |
| AMZN170922C01075000 | 2017-09-19 2:32PM EDT | 1,075.00 | 0.05 | 0.01 | 0.10 | -0.08 | -61.54% | 107 | 92 | 40.82% |
| AMZN170922C01080000 | 2017-09-19 11:50AM EDT | 1,080.00 | 0.03 | 0.00 | 0.08 | -0.08 | -72.73% | 1 | 514 | 41.31% |
| AMZN170922C01082500 | 2017-09-19 10:25AM EDT | 1,082.50 | 0.05 | 0.01 | 0.08 | -0.15 | -75.00% | 27 | 30 | 42.09% |
| AMZN170922C01085000 | 2017-09-19 11:57AM EDT | 1,085.00 | 0.03 | 0.03 | 0.05 | -0.17 | -85.00% | 11 | 37 | 40.82% |
| AMZN170922C01087500 | 2017-09-19 11:57AM EDT | 1,087.50 | 0.04 | 0.00 | 0.09 | -0.13 | -76.47% | 10 | 53 | 44.14% |
| AMZN170922C01090000 | 2017-09-19 10:08AM EDT | 1,090.00 | 0.06 | 0.01 | 0.08 | -0.11 | -64.71% | 12 | 134 | 44.34% |
| AMZN170922C01092500 | 2017-09-15 11:50PM EDT | 1,092.50 | 0.27 | 0.07 | 0.21 | 0.00 | - | 100 | 0 | 50.64% |
| AMZN170922C01095000 | 2017-09-15 11:50PM EDT | 1,095.00 | 0.28 | 0.06 | 0.33 | 0.00 | - | 1 | 0 | 50.98% |
| AMZN170922C01100000 | 2017-09-18 3:38PM EDT | 1,100.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 88 | 274 | 44.14% |
| AMZN170922C01110000 | 2017-09-14 11:11AM EDT | 1,110.00 | 0.30 | 0.00 | 0.43 | 0.00 | - | 10 | 36 | 56.49% |
| AMZN170922C01112500 | 2017-09-15 11:50PM EDT | 1,112.50 | 0.27 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 57.13% |
| AMZN170922C01115000 | 2017-09-18 3:49PM EDT | 1,115.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 75 | 77 | 50.20% |
| AMZN170922C01117500 | 2017-09-15 11:50PM EDT | 1,117.50 | 0.24 | 0.00 | 0.43 | 0.00 | - | 21 | 21 | 58.89% |
| AMZN170922C01120000 | 2017-09-19 1:50PM EDT | 1,120.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 3 | 206 | 50.78% |
| AMZN170922C01125000 | 2017-09-19 2:57PM EDT | 1,125.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 52.15% |
| AMZN170922C01130000 | 2017-09-15 11:00AM EDT | 1,130.00 | 0.10 | 0.00 | 0.39 | -0.24 | -70.59% | 10 | 0 | 62.06% |
| AMZN170922C01140000 | 2017-08-24 2:36PM EDT | 1,140.00 | 0.14 | 0.01 | 0.45 | 0.00 | - | 10 | 13 | 66.46% |
| AMZN170922C01150000 | 2017-09-15 3:54PM EDT | 1,150.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 50 | 162 | 57.03% |
| AMZN170922C01160000 | 2017-09-14 3:54PM EDT | 1,160.00 | 0.12 | 0.00 | 0.37 | 0.00 | - | 2 | 19 | 70.70% |
| AMZN170922C01170000 | 2017-09-14 12:52PM EDT | 1,170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 257 | 252 | 60.16% |
| AMZN170922C01180000 | 2017-09-15 9:55AM EDT | 1,180.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 85 | 61.72% |
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 | 86.33% |
| AMZN170922P00790000 | 2017-09-06 10:13AM EDT | 790.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 3 | 3 | 80.08% |
| AMZN170922P00800000 | 2017-09-14 11:54AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 54.69% |
| AMZN170922P00810000 | 2017-08-11 5:02PM EDT | 810.00 | 0.98 | 0.84 | 1.97 | 0.00 | - | 25 | 25 | 96.61% |
| AMZN170922P00820000 | 2017-09-15 2:37PM EDT | 820.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 5 | 62 | 68.31% |
| AMZN170922P00830000 | 2017-09-18 2:39PM EDT | 830.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 12 | 47 | 52.73% |
| AMZN170922P00850000 | 2017-09-19 11:01AM EDT | 850.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 20 | 179 | 44.14% |
| AMZN170922P00860000 | 2017-09-18 2:42PM EDT | 860.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | 4 | 216 | 47.85% |
| AMZN170922P00867500 | 2017-09-08 11:51PM EDT | 867.50 | 0.52 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 50.20% |
| AMZN170922P00870000 | 2017-09-19 2:15PM EDT | 870.00 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 7 | 196 | 41.41% |
| AMZN170922P00875000 | 2017-09-11 3:28PM EDT | 875.00 | 0.35 | 0.00 | 0.56 | 0.00 | - | 60 | 62 | 51.07% |
| AMZN170922P00877500 | 2017-09-15 11:52PM EDT | 877.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 16 | 30 | 43.16% |
| AMZN170922P00880000 | 2017-09-19 12:24PM EDT | 880.00 | 0.05 | 0.02 | 0.16 | -0.12 | -70.59% | 38 | 239 | 40.23% |
| AMZN170922P00882500 | 2017-09-15 11:52PM EDT | 882.50 | 0.45 | 0.00 | 0.69 | 0.00 | - | 67 | 67 | 49.22% |
| AMZN170922P00885000 | 2017-09-15 11:52PM EDT | 885.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 48.10% |
| AMZN170922P00887500 | 2017-09-15 3:14PM EDT | 887.50 | 0.10 | 0.00 | 0.71 | -0.78 | -88.64% | 1 | 7 | 46.97% |
| AMZN170922P00890000 | 2017-09-19 10:14AM EDT | 890.00 | 0.09 | 0.01 | 0.12 | -0.01 | -10.00% | 1 | 353 | 34.72% |
| AMZN170922P00892500 | 2017-09-08 11:51PM EDT | 892.50 | 0.94 | 0.81 | 0.96 | 0.00 | - | 1 | 0 | 47.16% |
| AMZN170922P00895000 | 2017-09-14 10:07AM EDT | 895.00 | 0.28 | 0.00 | 0.14 | 0.00 | - | 1 | 20 | 33.35% |
| AMZN170922P00897500 | 2017-09-19 10:52AM EDT | 897.50 | 0.13 | 0.00 | 0.11 | 0.00 | - | 10 | 50 | 31.35% |
| AMZN170922P00900000 | 2017-09-19 2:17PM EDT | 900.00 | 0.07 | 0.03 | 0.12 | -0.05 | -41.67% | 18 | 547 | 30.66% |
| AMZN170922P00902500 | 2017-09-11 11:16AM EDT | 902.50 | 0.76 | 0.03 | 0.22 | 0.00 | - | 42 | 43 | 32.28% |
| AMZN170922P00905000 | 2017-09-18 2:51PM EDT | 905.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | 36 | 72 | 29.74% |
| AMZN170922P00907500 | 2017-09-13 3:03PM EDT | 907.50 | 0.34 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 31.74% |
| AMZN170922P00910000 | 2017-09-19 12:47PM EDT | 910.00 | 0.13 | 0.06 | 0.19 | -0.09 | -40.91% | 36 | 563 | 28.37% |
| AMZN170922P00912500 | 2017-09-15 3:51PM EDT | 912.50 | 0.22 | 0.15 | 0.34 | -0.63 | -74.12% | 19 | 17 | 29.93% |
| AMZN170922P00915000 | 2017-09-18 2:40PM EDT | 915.00 | 0.36 | 0.00 | 0.22 | 0.00 | - | 3 | 32 | 26.78% |
| AMZN170922P00917500 | 2017-09-19 1:28PM EDT | 917.50 | 0.12 | 0.11 | 0.19 | -0.07 | -36.84% | 30 | 21 | 25.10% |
| AMZN170922P00920000 | 2017-09-19 2:59PM EDT | 920.00 | 0.23 | 0.12 | 0.23 | -0.03 | -11.54% | 282 | 1,227 | 24.76% |
| AMZN170922P00922500 | 2017-09-19 2:40PM EDT | 922.50 | 0.18 | 0.07 | 0.27 | -0.16 | -47.06% | 22 | 320 | 24.27% |
| AMZN170922P00925000 | 2017-09-19 2:40PM EDT | 925.00 | 0.26 | 0.20 | 0.30 | -0.12 | -31.58% | 97 | 588 | 23.56% |
| AMZN170922P00927500 | 2017-09-19 10:53AM EDT | 927.50 | 0.32 | 0.18 | 0.34 | -0.18 | -36.00% | 8 | 194 | 22.90% |
| AMZN170922P00930000 | 2017-09-19 2:59PM EDT | 930.00 | 0.33 | 0.23 | 0.42 | -0.09 | -21.43% | 101 | 732 | 22.61% |
| AMZN170922P00932500 | 2017-09-19 2:20PM EDT | 932.50 | 0.32 | 0.29 | 0.44 | -0.34 | -51.52% | 19 | 244 | 21.58% |
| AMZN170922P00935000 | 2017-09-19 2:56PM EDT | 935.00 | 0.45 | 0.40 | 0.51 | -0.19 | -29.69% | 68 | 707 | 20.96% |
| AMZN170922P00937500 | 2017-09-19 12:14PM EDT | 937.50 | 0.47 | 0.45 | 0.57 | -0.24 | -33.80% | 58 | 694 | 20.17% |
| AMZN170922P00940000 | 2017-09-19 2:54PM EDT | 940.00 | 0.56 | 0.60 | 0.75 | -0.28 | -33.33% | 343 | 909 | 20.12% |
| AMZN170922P00942500 | 2017-09-19 2:36PM EDT | 942.50 | 0.72 | 0.67 | 0.81 | -0.09 | -11.11% | 58 | 321 | 19.10% |
| AMZN170922P00945000 | 2017-09-19 2:59PM EDT | 945.00 | 0.95 | 0.88 | 1.01 | -0.14 | -12.84% | 342 | 540 | 18.78% |
| AMZN170922P00947500 | 2017-09-19 2:56PM EDT | 947.50 | 1.05 | 1.06 | 1.19 | -0.32 | -23.36% | 93 | 471 | 18.15% |
| AMZN170922P00950000 | 2017-09-19 3:01PM EDT | 950.00 | 1.38 | 1.30 | 1.42 | -0.19 | -12.10% | 769 | 1,284 | 17.57% |
| AMZN170922P00952500 | 2017-09-19 2:33PM EDT | 952.50 | 1.59 | 1.61 | 1.75 | -0.43 | -21.29% | 654 | 515 | 17.18% |
| AMZN170922P00955000 | 2017-09-19 2:56PM EDT | 955.00 | 2.01 | 1.97 | 2.16 | -0.30 | -12.99% | 420 | 845 | 16.82% |
| AMZN170922P00957500 | 2017-09-19 2:59PM EDT | 957.50 | 2.64 | 2.42 | 2.68 | -0.27 | -9.28% | 395 | 952 | 16.52% |
| AMZN170922P00960000 | 2017-09-19 3:01PM EDT | 960.00 | 3.17 | 3.00 | 3.20 | +0.18 | +6.02% | 900 | 2,780 | 15.92% |
| AMZN170922P00962500 | 2017-09-19 3:00PM EDT | 962.50 | 4.00 | 3.75 | 4.05 | 0.00 | - | 397 | 824 | 15.91% |
| AMZN170922P00965000 | 2017-09-19 3:01PM EDT | 965.00 | 4.55 | 4.65 | 4.75 | -0.15 | -3.19% | 1,647 | 1,445 | 15.16% |
| AMZN170922P00967500 | 2017-09-19 3:00PM EDT | 967.50 | 5.80 | 5.60 | 5.95 | +0.35 | +6.42% | 498 | 532 | 15.28% |
| AMZN170922P00970000 | 2017-09-19 3:00PM EDT | 970.00 | 7.10 | 6.95 | 7.30 | +0.80 | +12.70% | 2,379 | 2,040 | 15.39% |
| AMZN170922P00972500 | 2017-09-19 2:58PM EDT | 972.50 | 8.46 | 8.35 | 8.95 | +1.19 | +16.37% | 604 | 493 | 15.86% |
| AMZN170922P00975000 | 2017-09-19 2:54PM EDT | 975.00 | 9.34 | 9.75 | 10.30 | +0.84 | +9.88% | 929 | 1,153 | 15.16% |
| AMZN170922P00977500 | 2017-09-19 2:12PM EDT | 977.50 | 10.75 | 11.70 | 12.35 | +0.75 | +7.50% | 290 | 507 | 15.99% |
| AMZN170922P00980000 | 2017-09-19 2:56PM EDT | 980.00 | 13.83 | 13.50 | 13.75 | +2.43 | +21.32% | 359 | 1,605 | 14.42% |
| AMZN170922P00982500 | 2017-09-19 2:53PM EDT | 982.50 | 14.85 | 15.25 | 16.00 | +1.55 | +11.65% | 291 | 427 | 15.22% |
| AMZN170922P00985000 | 2017-09-19 2:54PM EDT | 985.00 | 16.90 | 17.35 | 18.00 | +2.35 | +16.15% | 217 | 719 | 14.69% |
| AMZN170922P00987500 | 2017-09-19 2:40PM EDT | 987.50 | 19.38 | 19.55 | 20.70 | +2.98 | +18.17% | 34 | 623 | 17.09% |
| AMZN170922P00990000 | 2017-09-19 2:51PM EDT | 990.00 | 21.06 | 21.75 | 22.50 | +2.46 | +13.23% | 194 | 722 | 14.56% |
| AMZN170922P00992500 | 2017-09-19 1:16PM EDT | 992.50 | 23.41 | 23.00 | 24.85 | +2.16 | +10.16% | 6 | 183 | 14.53% |
| AMZN170922P00995000 | 2017-09-19 12:53PM EDT | 995.00 | 25.47 | 25.75 | 27.00 | +2.67 | +11.71% | 55 | 653 | 0.00% |
| AMZN170922P00997500 | 2017-09-18 2:20PM EDT | 997.50 | 22.10 | 29.15 | 30.10 | 0.00 | - | 189 | 193 | 19.02% |
| AMZN170922P01000000 | 2017-09-19 2:48PM EDT | 1,000.00 | 30.48 | 31.55 | 32.50 | +3.38 | +12.47% | 54 | 385 | 19.41% |
| AMZN170922P01002500 | 2017-09-18 11:06AM EDT | 1,002.50 | 20.17 | 33.35 | 34.90 | 0.00 | - | 36 | 30 | 19.59% |
| AMZN170922P01005000 | 2017-09-19 10:04AM EDT | 1,005.00 | 35.30 | 35.75 | 37.30 | +12.98 | +58.15% | 1 | 96 | 19.51% |
| AMZN170922P01007500 | 2017-09-18 11:09AM EDT | 1,007.50 | 23.90 | 38.35 | 39.30 | 0.00 | - | 27 | 46 | 0.00% |
| AMZN170922P01010000 | 2017-09-19 2:48PM EDT | 1,010.00 | 40.11 | 40.20 | 42.30 | +3.36 | +9.14% | 4 | 66 | 21.61% |
| AMZN170922P01012500 | 2017-09-18 10:02AM EDT | 1,012.50 | 25.00 | 43.10 | 44.75 | 0.00 | - | 4 | 5 | 21.88% |
| AMZN170922P01015000 | 2017-09-18 2:49PM EDT | 1,015.00 | 43.97 | 45.60 | 47.00 | 0.00 | - | 132 | 65 | 0.00% |
| AMZN170922P01017500 | 2017-09-15 10:49AM EDT | 1,017.50 | 26.60 | 31.25 | 34.15 | +0.55 | +2.11% | 12 | 2 | 0.00% |
| AMZN170922P01020000 | 2017-09-19 10:59AM EDT | 1,020.00 | 48.05 | 50.05 | 51.95 | +1.70 | +3.67% | 11 | 186 | 0.00% |
| AMZN170922P01022500 | 2017-09-15 10:48AM EDT | 1,022.50 | 30.20 | 35.00 | 39.20 | -1.39 | -4.40% | 11 | 8 | 0.00% |
| AMZN170922P01025000 | 2017-09-18 3:33PM EDT | 1,025.00 | 51.25 | 55.00 | 57.25 | 0.00 | - | 3 | 16 | 26.76% |
| AMZN170922P01027500 | 2017-09-19 10:16AM EDT | 1,027.50 | 57.85 | 57.95 | 59.20 | +27.40 | +89.98% | 1 | 5 | 0.00% |
| AMZN170922P01030000 | 2017-09-19 11:53AM EDT | 1,030.00 | 59.05 | 60.70 | 61.70 | +0.05 | +0.08% | 5 | 118 | 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 | 2017-09-15 11:52PM EDT | 1,035.00 | 57.47 | 48.45 | 49.25 | 0.00 | - | 7 | 7 | 0.00% |
| AMZN170922P01037500 | 2017-09-18 10:32AM EDT | 1,037.50 | 52.40 | 67.50 | 69.45 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN170922P01040000 | 2017-09-18 11:44AM EDT | 1,040.00 | 55.70 | 69.95 | 71.95 | 0.00 | - | 15 | 61 | 0.00% |
| AMZN170922P01042500 | 2017-09-18 2:24PM EDT | 1,042.50 | 64.55 | 73.55 | 74.30 | 0.00 | - | 12 | 13 | 0.00% |
| AMZN170922P01045000 | 2017-09-18 2:16PM EDT | 1,045.00 | 65.25 | 76.10 | 76.80 | 0.00 | - | 13 | 19 | 0.00% |
| AMZN170922P01047500 | 2017-09-18 2:16PM EDT | 1,047.50 | 67.75 | 78.65 | 79.40 | 0.00 | - | 11 | 22 | 0.00% |
| AMZN170922P01050000 | 2017-09-18 10:04AM EDT | 1,050.00 | 60.05 | 79.95 | 82.55 | 0.00 | - | 2 | 52 | 41.38% |
| AMZN170922P01052500 | 2017-09-18 10:10AM EDT | 1,052.50 | 62.85 | 83.00 | 84.10 | 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 | 91.10 | 91.95 | 0.00 | - | 43 | 42 | 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 | 2017-09-15 11:52PM EDT | 1,067.50 | 71.80 | 80.55 | 81.30 | 0.00 | - | 7 | 19 | 0.00% |
| AMZN170922P01070000 | 2017-09-15 11:13AM EDT | 1,070.00 | 74.30 | 83.05 | 83.80 | -3.05 | -3.94% | 5 | 26 | 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 | 130.00 | 132.55 | +20.25 | +18.77% | 2 | 1 | 60.21% |
| AMZN170922P01160000 | 2017-09-19 2:58PM EDT | 1,160.00 | 189.70 | 190.70 | 191.55 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN170922P01170000 | 2017-09-19 2:43PM EDT | 1,170.00 | 198.45 | 200.55 | 201.60 | 0.00 | - | 2 | 33 | 0.00% |
| AMZN170922P01180000 | 2017-09-19 2:43PM EDT | 1,180.00 | 190.05 | 210.70 | 211.50 | 0.00 | - | 1 | 1 | 0.00% |
