CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170825C00760000 | 2017-08-18 2:21PM EDT | 760.00 | 200.25 | 197.50 | 200.60 | -9.35 | -4.46% | 1 | 3 | 155.47% |
| AMZN170825C00770000 | 2017-08-23 10:08AM EDT | 770.00 | 196.05 | 186.00 | 187.45 | 0.00 | - | 1 | 1 | 102.54% |
| AMZN170825C00780000 | 2017-08-04 11:51PM EDT | 780.00 | 207.39 | 205.90 | 209.85 | 0.00 | - | 1 | 0 | 303.24% |
| AMZN170825C00800000 | 2017-08-17 9:54AM EDT | 800.00 | 175.94 | 157.05 | 161.30 | 0.00 | - | 1 | 2 | 128.00% |
| AMZN170825C00810000 | 2017-08-17 9:49AM EDT | 810.00 | 165.21 | 147.15 | 151.20 | 0.00 | - | 5 | 4 | 120.84% |
| AMZN170825C00822500 | 2017-08-23 10:23AM EDT | 822.50 | 128.60 | 132.45 | 136.30 | 0.00 | - | 2 | 2 | 79.30% |
| AMZN170825C00825000 | 2017-08-18 11:51PM EDT | 825.00 | 140.78 | 132.15 | 136.30 | 0.00 | - | 2 | 2 | 110.62% |
| AMZN170825C00830000 | 2017-07-28 11:50PM EDT | 830.00 | 210.25 | 189.10 | 193.25 | 0.00 | - | 19 | 19 | 365.22% |
| AMZN170825C00840000 | 2017-08-11 5:01PM EDT | 840.00 | 145.43 | 126.75 | 131.00 | 0.00 | - | 3 | 3 | 156.56% |
| AMZN170825C00842500 | 2017-08-18 11:51PM EDT | 842.50 | 124.03 | 114.60 | 118.80 | 0.00 | - | 1 | 1 | 97.92% |
| AMZN170825C00850000 | 2017-08-18 1:49PM EDT | 850.00 | 110.92 | 107.00 | 111.00 | -3.08 | -2.70% | 1 | 3 | 90.92% |
| AMZN170825C00857500 | 2017-08-23 10:23AM EDT | 857.50 | 100.00 | 97.50 | 101.30 | 0.00 | - | 5 | 5 | 60.67% |
| AMZN170825C00860000 | 2017-08-01 11:47AM EDT | 860.00 | 141.79 | 126.30 | 130.40 | 0.00 | - | 3 | 4 | 212.92% |
| AMZN170825C00870000 | 2017-07-28 11:50PM EDT | 870.00 | 154.29 | 149.50 | 153.70 | 0.00 | - | 2 | 0 | 311.98% |
| AMZN170825C00880000 | 2017-08-21 3:31PM EDT | 880.00 | 72.10 | 75.05 | 78.65 | 0.00 | - | 1 | 4 | 67.11% |
| AMZN170825C00890000 | 2017-08-23 10:08AM EDT | 890.00 | 69.93 | 64.55 | 68.95 | 0.00 | - | 2 | 2 | 62.23% |
| AMZN170825C00900000 | 2017-08-23 9:41AM EDT | 900.00 | 61.95 | 56.65 | 57.90 | -5.35 | -7.95% | 2 | 72 | 47.63% |
| AMZN170825C00910000 | 2017-08-22 2:41PM EDT | 910.00 | 57.20 | 46.55 | 47.95 | 0.00 | - | 11 | 6 | 41.28% |
| AMZN170825C00915000 | 2017-08-18 11:51PM EDT | 915.00 | 52.15 | 43.30 | 47.70 | 0.00 | - | 1 | 1 | 51.66% |
| AMZN170825C00920000 | 2017-08-23 9:55AM EDT | 920.00 | 39.55 | 36.55 | 37.75 | -8.80 | -18.20% | 2 | 67 | 33.06% |
| AMZN170825C00922500 | 2017-08-23 10:23AM EDT | 922.50 | 43.57 | 34.30 | 35.60 | 0.00 | - | 1 | 1 | 33.55% |
| AMZN170825C00925000 | 2017-08-21 10:13AM EDT | 925.00 | 27.00 | 31.90 | 33.10 | 0.00 | - | 2 | 5 | 31.74% |
| AMZN170825C00930000 | 2017-08-22 3:47PM EDT | 930.00 | 37.10 | 27.05 | 28.25 | 0.00 | - | 65 | 61 | 28.87% |
| AMZN170825C00932500 | 2017-08-22 2:43PM EDT | 932.50 | 34.83 | 24.75 | 25.75 | 0.00 | - | 9 | 4 | 26.97% |
| AMZN170825C00935000 | 2017-08-22 9:42AM EDT | 935.00 | 26.95 | 22.45 | 23.45 | 0.00 | - | 1 | 70 | 25.98% |
| AMZN170825C00937500 | 2017-08-23 10:17AM EDT | 937.50 | 20.75 | 20.20 | 21.40 | -8.40 | -28.82% | 1 | 52 | 25.93% |
| AMZN170825C00940000 | 2017-08-23 10:08AM EDT | 940.00 | 17.41 | 18.00 | 18.95 | -10.19 | -36.92% | 21 | 243 | 24.00% |
| AMZN170825C00942500 | 2017-08-23 9:36AM EDT | 942.50 | 18.75 | 15.70 | 16.50 | -5.81 | -23.66% | 8 | 22 | 22.00% |
| AMZN170825C00945000 | 2017-08-23 10:21AM EDT | 945.00 | 14.04 | 13.55 | 14.20 | -8.56 | -37.88% | 22 | 128 | 20.45% |
| AMZN170825C00947500 | 2017-08-23 10:11AM EDT | 947.50 | 11.35 | 11.75 | 12.40 | -9.65 | -45.95% | 15 | 142 | 20.42% |
| AMZN170825C00950000 | 2017-08-23 10:25AM EDT | 950.00 | 10.40 | 10.15 | 10.55 | -8.60 | -45.26% | 162 | 515 | 19.84% |
| AMZN170825C00952500 | 2017-08-23 10:24AM EDT | 952.50 | 8.10 | 8.35 | 8.80 | -8.20 | -50.31% | 59 | 223 | 19.21% |
| AMZN170825C00955000 | 2017-08-23 10:24AM EDT | 955.00 | 6.90 | 6.90 | 7.35 | -7.60 | -52.41% | 345 | 727 | 19.07% |
| AMZN170825C00957500 | 2017-08-23 10:23AM EDT | 957.50 | 5.73 | 5.45 | 5.85 | -6.76 | -54.12% | 189 | 197 | 18.37% |
| AMZN170825C00960000 | 2017-08-23 10:24AM EDT | 960.00 | 4.45 | 4.40 | 4.60 | -5.95 | -57.21% | 1,296 | 1,113 | 17.92% |
| AMZN170825C00962500 | 2017-08-23 10:24AM EDT | 962.50 | 3.40 | 3.30 | 3.70 | -5.05 | -59.76% | 409 | 475 | 18.04% |
| AMZN170825C00965000 | 2017-08-23 10:22AM EDT | 965.00 | 2.70 | 2.50 | 2.77 | -4.30 | -61.43% | 856 | 921 | 17.60% |
| AMZN170825C00967500 | 2017-08-23 10:19AM EDT | 967.50 | 2.03 | 1.88 | 2.12 | -3.50 | -63.29% | 376 | 883 | 17.59% |
| AMZN170825C00970000 | 2017-08-23 10:23AM EDT | 970.00 | 1.39 | 1.24 | 1.45 | -2.86 | -67.29% | 917 | 2,303 | 16.96% |
| AMZN170825C00972500 | 2017-08-23 10:21AM EDT | 972.50 | 1.04 | 0.98 | 1.10 | -2.27 | -68.58% | 482 | 631 | 17.19% |
| AMZN170825C00975000 | 2017-08-23 10:25AM EDT | 975.00 | 0.79 | 0.74 | 0.80 | -1.75 | -68.90% | 278 | 1,929 | 17.25% |
| AMZN170825C00977500 | 2017-08-23 10:26AM EDT | 977.50 | 0.52 | 0.52 | 0.62 | -1.28 | -71.11% | 423 | 942 | 17.65% |
| AMZN170825C00980000 | 2017-08-23 10:21AM EDT | 980.00 | 0.38 | 0.37 | 0.46 | -0.92 | -70.77% | 572 | 2,407 | 17.87% |
| AMZN170825C00982500 | 2017-08-23 10:24AM EDT | 982.50 | 0.28 | 0.28 | 0.36 | -0.76 | -73.08% | 125 | 644 | 18.34% |
| AMZN170825C00985000 | 2017-08-23 10:23AM EDT | 985.00 | 0.23 | 0.18 | 0.24 | -0.44 | -65.67% | 163 | 1,176 | 18.21% |
| AMZN170825C00987500 | 2017-08-23 10:09AM EDT | 987.50 | 0.10 | 0.10 | 0.20 | -0.44 | -81.48% | 95 | 613 | 18.87% |
| AMZN170825C00990000 | 2017-08-23 10:25AM EDT | 990.00 | 0.15 | 0.13 | 0.16 | -0.28 | -65.12% | 185 | 1,909 | 19.36% |
| AMZN170825C00992500 | 2017-08-23 10:06AM EDT | 992.50 | 0.14 | 0.10 | 0.41 | -0.13 | -48.15% | 19 | 454 | 24.27% |
| AMZN170825C00995000 | 2017-08-23 10:19AM EDT | 995.00 | 0.10 | 0.04 | 0.15 | -0.14 | -58.33% | 57 | 827 | 21.49% |
| AMZN170825C00997500 | 2017-08-23 9:54AM EDT | 997.50 | 0.10 | 0.01 | 0.40 | -0.10 | -50.00% | 5 | 423 | 26.76% |
| AMZN170825C01000000 | 2017-08-23 10:22AM EDT | 1,000.00 | 0.10 | 0.10 | 0.12 | -0.09 | -47.37% | 21 | 1,948 | 23.00% |
| AMZN170825C01002500 | 2017-08-22 3:56PM EDT | 1,002.50 | 0.12 | 0.00 | 0.11 | 0.00 | - | 306 | 662 | 23.83% |
| AMZN170825C01005000 | 2017-08-23 10:05AM EDT | 1,005.00 | 0.08 | 0.00 | 0.37 | -0.02 | -20.00% | 1 | 917 | 30.13% |
| AMZN170825C01007500 | 2017-08-23 10:20AM EDT | 1,007.50 | 0.08 | 0.00 | 0.36 | -0.02 | -20.00% | 1 | 188 | 31.20% |
| AMZN170825C01010000 | 2017-08-23 10:14AM EDT | 1,010.00 | 0.18 | 0.00 | 0.36 | +0.10 | +125.00% | 148 | 635 | 32.42% |
| AMZN170825C01012500 | 2017-08-21 3:55PM EDT | 1,012.50 | 0.13 | 0.00 | 0.37 | 0.00 | - | 24 | 104 | 33.79% |
| AMZN170825C01015000 | 2017-08-22 10:39AM EDT | 1,015.00 | 0.09 | 0.05 | 0.31 | 0.00 | - | 13 | 410 | 33.94% |
| AMZN170825C01017500 | 2017-08-22 11:06AM EDT | 1,017.50 | 0.06 | 0.00 | 0.34 | 0.00 | - | 1 | 91 | 35.65% |
| AMZN170825C01020000 | 2017-08-23 10:22AM EDT | 1,020.00 | 0.04 | 0.00 | 0.33 | -0.05 | -55.56% | 6 | 258 | 36.65% |
| AMZN170825C01022500 | 2017-08-22 3:03PM EDT | 1,022.50 | 0.05 | 0.00 | 0.33 | 0.00 | - | 39 | 175 | 37.79% |
| AMZN170825C01025000 | 2017-08-23 10:22AM EDT | 1,025.00 | 0.05 | 0.04 | 0.13 | -0.02 | -28.57% | 69 | 276 | 33.99% |
| AMZN170825C01027500 | 2017-08-21 3:57PM EDT | 1,027.50 | 0.09 | 0.00 | 0.34 | 0.00 | - | 12 | 88 | 40.28% |
| AMZN170825C01030000 | 2017-08-22 3:36PM EDT | 1,030.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 13 | 234 | 41.02% |
| AMZN170825C01032500 | 2017-08-23 9:51AM EDT | 1,032.50 | 0.02 | 0.01 | 0.32 | -0.04 | -66.67% | 15 | 77 | 42.14% |
| AMZN170825C01035000 | 2017-08-22 11:07AM EDT | 1,035.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 6 | 154 | 43.02% |
| AMZN170825C01037500 | 2017-08-21 1:05PM EDT | 1,037.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 2 | 31 | 44.58% |
| AMZN170825C01040000 | 2017-08-22 11:37AM EDT | 1,040.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 27 | 149 | 45.46% |
| AMZN170825C01042500 | 2017-08-22 3:58PM EDT | 1,042.50 | 0.04 | 0.00 | 0.31 | 0.00 | - | 10 | 63 | 46.34% |
| AMZN170825C01045000 | 2017-08-23 9:51AM EDT | 1,045.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 71 | 40.63% |
| AMZN170825C01047500 | 2017-08-18 10:34AM EDT | 1,047.50 | 0.10 | 0.00 | 0.27 | -4.10 | -97.62% | 1 | 20 | 47.51% |
| AMZN170825C01050000 | 2017-08-23 10:22AM EDT | 1,050.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 110 | 397 | 39.36% |
| AMZN170825C01052500 | 2017-08-21 10:45AM EDT | 1,052.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 12 | 47 | 50.34% |
| AMZN170825C01055000 | 2017-08-21 9:44AM EDT | 1,055.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 27 | 51.17% |
| AMZN170825C01057500 | 2017-08-21 12:38PM EDT | 1,057.50 | 0.05 | 0.00 | 0.32 | 0.00 | - | 21 | 55 | 52.98% |
| AMZN170825C01060000 | 2017-08-18 12:21PM EDT | 1,060.00 | 0.13 | 0.01 | 0.31 | +0.07 | +116.67% | 6 | 170 | 53.76% |
| AMZN170825C01062500 | 2017-08-11 9:52AM EDT | 1,062.50 | 0.54 | 0.13 | 0.81 | +0.06 | +12.50% | 2 | 4 | 58.40% |
| AMZN170825C01065000 | 2017-08-17 9:54AM EDT | 1,065.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 1 | 29 | 51.47% |
| AMZN170825C01067500 | 2017-08-18 10:14AM EDT | 1,067.50 | 0.09 | 0.00 | 0.35 | -0.40 | -81.63% | 3 | 14 | 52.64% |
| AMZN170825C01070000 | 2017-08-22 10:24AM EDT | 1,070.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 194 | 52.73% |
| AMZN170825C01072500 | 2017-08-10 10:14AM EDT | 1,072.50 | 0.30 | 0.00 | 0.59 | 0.00 | - | 3 | 6 | 58.50% |
| AMZN170825C01075000 | 2017-08-23 10:20AM EDT | 1,075.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 32 | 77 | 45.70% |
| AMZN170825C01077500 | 2017-08-18 3:12PM EDT | 1,077.50 | 0.05 | 0.00 | 0.05 | -2.35 | -97.92% | 70 | 10 | 49.02% |
| AMZN170825C01080000 | 2017-08-21 11:01AM EDT | 1,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 255 | 49.81% |
| AMZN170825C01082500 | 2017-08-10 3:04PM EDT | 1,082.50 | 0.28 | 0.00 | 0.54 | 0.00 | - | 1 | 7 | 61.77% |
| AMZN170825C01085000 | 2017-08-21 10:30AM EDT | 1,085.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 3 | 34 | 56.35% |
| AMZN170825C01087500 | 2017-08-18 11:51PM EDT | 1,087.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 0 | 52.34% |
| AMZN170825C01090000 | 2017-08-21 10:30AM EDT | 1,090.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 3 | 121 | 58.40% |
| AMZN170825C01095000 | 2017-08-18 11:51PM EDT | 1,095.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 62.79% |
| AMZN170825C01100000 | 2017-08-21 3:05PM EDT | 1,100.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 318 | 496 | 59.67% |
| AMZN170825C01110000 | 2017-08-17 9:54AM EDT | 1,110.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 1 | 48 | 68.26% |
| AMZN170825C01120000 | 2017-08-17 2:44PM EDT | 1,120.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 125 | 66.41% |
| AMZN170825C01130000 | 2017-08-14 3:35PM EDT | 1,130.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 1 | 29 | 75.00% |
| AMZN170825C01140000 | 2017-08-14 3:35PM EDT | 1,140.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 32 | 77.64% |
| AMZN170825C01150000 | 2017-08-21 10:19AM EDT | 1,150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 276 | 79.39% |
| AMZN170825C01160000 | 2017-07-31 1:14PM EDT | 1,160.00 | 0.42 | 0.40 | 0.72 | -0.58 | -58.00% | 25 | 19 | 99.71% |
| AMZN170825C01170000 | 2017-08-16 11:18AM EDT | 1,170.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 40 | 72 | 87.89% |
| AMZN170825C01180000 | 2017-08-11 9:30AM EDT | 1,180.00 | 0.10 | 0.00 | 0.35 | -0.25 | -71.43% | 1 | 4 | 92.48% |
| AMZN170825C01190000 | 2017-07-28 11:50PM EDT | 1,190.00 | 3.21 | 0.54 | 0.86 | 0.00 | - | 25 | 26 | 114.36% |
| AMZN170825C01200000 | 2017-08-11 3:48PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 20 | 39 | 82.03% |
| AMZN170825C01210000 | 2017-08-09 9:43AM EDT | 1,210.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 9 | 102.93% |
| AMZN170825C01220000 | 2017-08-14 9:44AM EDT | 1,220.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 103.42% |
| AMZN170825C01240000 | 2017-07-28 11:50PM EDT | 1,240.00 | 1.80 | 0.26 | 0.58 | 0.00 | - | 3 | 4 | 123.44% |
| AMZN170825C01250000 | 2017-07-31 12:56PM EDT | 1,250.00 | 0.12 | 0.00 | 0.20 | -0.96 | -88.89% | 30 | 12 | 107.81% |
| AMZN170825C01260000 | 2017-07-28 11:50PM EDT | 1,260.00 | 0.82 | 0.19 | 0.51 | 0.00 | - | 3 | 3 | 127.05% |
| AMZN170825C01270000 | 2017-07-31 3:59PM EDT | 1,270.00 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 3 | 245 | 110.35% |
| AMZN170825C01280000 | 2017-07-28 11:50PM EDT | 1,280.00 | 0.84 | 0.13 | 0.45 | 0.00 | - | 26 | 26 | 130.27% |
| AMZN170825C01290000 | 2017-07-28 11:50PM EDT | 1,290.00 | 0.88 | 0.11 | 0.43 | 0.00 | - | 54 | 54 | 132.23% |
| AMZN170825C01300000 | 2017-08-10 10:12AM EDT | 1,300.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 279 | 112.11% |
| AMZN170825C01310000 | 2017-07-28 11:50PM EDT | 1,310.00 | 0.91 | 0.07 | 0.38 | 0.00 | - | 18 | 0 | 135.35% |
| AMZN170825C01320000 | 2017-08-01 3:33PM EDT | 1,320.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 112.50% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170825P00760000 | 2017-08-18 1:53PM EDT | 760.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 20 | 28 | 84.38% |
| AMZN170825P00770000 | 2017-07-14 11:52PM EDT | 770.00 | 0.55 | 0.27 | 0.80 | 0.00 | - | 9 | 9 | 112.79% |
| AMZN170825P00780000 | 2017-08-21 12:11PM EDT | 780.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 30 | 86.52% |
| AMZN170825P00790000 | 2017-08-22 1:33PM EDT | 790.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 7 | 27 | 84.86% |
| AMZN170825P00800000 | 2017-08-22 9:43AM EDT | 800.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 136 | 62.50% |
| AMZN170825P00820000 | 2017-08-21 11:25AM EDT | 820.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 5 | 11 | 71.09% |
| AMZN170825P00825000 | 2017-08-23 10:10AM EDT | 825.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 103 | 112 | 68.26% |
| AMZN170825P00830000 | 2017-08-17 12:11PM EDT | 830.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 70.02% |
| AMZN170825P00840000 | 2017-08-21 10:45AM EDT | 840.00 | 0.13 | 0.00 | 0.31 | 0.00 | - | 36 | 83 | 60.84% |
| AMZN170825P00845000 | 2017-08-23 10:10AM EDT | 845.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 10 | 10 | 59.08% |
| AMZN170825P00850000 | 2017-08-23 10:04AM EDT | 850.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 1 | 698 | 55.96% |
| AMZN170825P00855000 | 2017-08-22 11:58AM EDT | 855.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 20 | 123 | 53.52% |
| AMZN170825P00857500 | 2017-08-23 10:10AM EDT | 857.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 2 | 18 | 52.49% |
| AMZN170825P00860000 | 2017-08-22 9:34AM EDT | 860.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 3 | 87 | 52.05% |
| AMZN170825P00862500 | 2017-08-22 2:12PM EDT | 862.50 | 0.06 | 0.00 | 0.36 | 0.00 | - | 6 | 57 | 50.78% |
| AMZN170825P00865000 | 2017-08-21 3:17PM EDT | 865.00 | 0.22 | 0.00 | 0.36 | 0.00 | - | 2 | 4 | 54.79% |
| AMZN170825P00867500 | 2017-08-23 10:10AM EDT | 867.50 | 0.10 | 0.05 | 0.36 | 0.00 | - | 50 | 71 | 53.44% |
| AMZN170825P00870000 | 2017-08-21 3:54PM EDT | 870.00 | 0.16 | 0.05 | 0.36 | 0.00 | - | 13 | 93 | 52.10% |
| AMZN170825P00872500 | 2017-08-21 10:20AM EDT | 872.50 | 0.51 | 0.00 | 0.36 | 0.00 | - | 13 | 15 | 50.73% |
| AMZN170825P00875000 | 2017-08-22 1:50PM EDT | 875.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 72 | 178 | 48.29% |
| AMZN170825P00877500 | 2017-08-22 2:26PM EDT | 877.50 | 0.10 | 0.00 | 0.37 | 0.00 | - | 15 | 45 | 48.29% |
| AMZN170825P00880000 | 2017-08-23 9:31AM EDT | 880.00 | 0.22 | 0.04 | 0.10 | +0.12 | +120.00% | 5 | 380 | 38.97% |
| AMZN170825P00882500 | 2017-08-23 9:31AM EDT | 882.50 | 0.16 | 0.00 | 0.33 | -0.22 | -57.89% | 5 | 175 | 44.73% |
| AMZN170825P00885000 | 2017-08-22 2:40PM EDT | 885.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 152 | 229 | 44.02% |
| AMZN170825P00887500 | 2017-08-23 9:59AM EDT | 887.50 | 0.11 | 0.00 | 0.32 | -0.02 | -15.38% | 11 | 68 | 41.85% |
| AMZN170825P00890000 | 2017-08-23 10:04AM EDT | 890.00 | 0.18 | 0.05 | 0.37 | +0.01 | +5.88% | 20 | 247 | 41.50% |
| AMZN170825P00892500 | 2017-08-22 12:46PM EDT | 892.50 | 0.14 | 0.00 | 0.41 | 0.00 | - | 1 | 53 | 40.85% |
| AMZN170825P00897500 | 2017-08-22 2:17PM EDT | 897.50 | 0.17 | 0.06 | 0.43 | 0.00 | - | 136 | 235 | 38.40% |
| AMZN170825P00900000 | 2017-08-23 10:20AM EDT | 900.00 | 0.15 | 0.11 | 0.28 | 0.00 | - | 138 | 1,809 | 34.40% |
| AMZN170825P00902500 | 2017-08-22 11:14AM EDT | 902.50 | 0.21 | 0.07 | 0.43 | 0.00 | - | 41 | 82 | 35.62% |
| AMZN170825P00905000 | 2017-08-22 3:34PM EDT | 905.00 | 0.17 | 0.15 | 0.44 | 0.00 | - | 56 | 270 | 34.35% |
| AMZN170825P00907500 | 2017-08-22 9:34AM EDT | 907.50 | 0.48 | 0.00 | 0.49 | 0.00 | - | 6 | 74 | 33.62% |
| AMZN170825P00910000 | 2017-08-23 10:07AM EDT | 910.00 | 0.34 | 0.24 | 0.35 | +0.14 | +70.00% | 6 | 1,180 | 30.23% |
| AMZN170825P00912500 | 2017-08-22 1:01PM EDT | 912.50 | 0.26 | 0.25 | 0.39 | 0.00 | - | 52 | 236 | 29.44% |
| AMZN170825P00920000 | 2017-08-23 10:13AM EDT | 920.00 | 0.48 | 0.38 | 0.53 | +0.21 | +77.78% | 39 | 874 | 26.81% |
| AMZN170825P00922500 | 2017-08-23 10:04AM EDT | 922.50 | 0.53 | 0.44 | 0.57 | +0.23 | +76.67% | 3 | 461 | 25.71% |
| AMZN170825P00925000 | 2017-08-23 10:16AM EDT | 925.00 | 0.01 | 0.50 | 0.70 | -0.32 | -96.97% | 125 | 757 | 25.34% |
| AMZN170825P00927500 | 2017-08-23 10:08AM EDT | 927.50 | 0.77 | 0.59 | 0.80 | +0.44 | +133.33% | 39 | 340 | 24.55% |
| AMZN170825P00930000 | 2017-08-23 10:14AM EDT | 930.00 | 0.85 | 0.70 | 0.80 | +0.51 | +150.00% | 349 | 876 | 22.91% |
| AMZN170825P00932500 | 2017-08-23 10:17AM EDT | 932.50 | 0.90 | 0.77 | 0.95 | +0.51 | +130.77% | 30 | 471 | 22.27% |
| AMZN170825P00937500 | 2017-08-23 10:25AM EDT | 937.50 | 1.19 | 1.13 | 1.30 | +0.63 | +112.50% | 204 | 624 | 20.69% |
| AMZN170825P00940000 | 2017-08-23 10:21AM EDT | 940.00 | 1.47 | 1.42 | 1.56 | +0.85 | +137.10% | 381 | 1,357 | 20.03% |
| AMZN170825P00942500 | 2017-08-23 10:23AM EDT | 942.50 | 1.85 | 1.67 | 1.98 | +1.13 | +156.94% | 155 | 635 | 19.80% |
| AMZN170825P00945000 | 2017-08-23 10:26AM EDT | 945.00 | 2.18 | 2.06 | 2.30 | +1.32 | +153.49% | 421 | 2,314 | 18.85% |
| AMZN170825P00947500 | 2017-08-23 10:20AM EDT | 947.50 | 2.77 | 2.72 | 2.93 | +1.70 | +158.88% | 333 | 961 | 18.71% |
| AMZN170825P00950000 | 2017-08-23 10:24AM EDT | 950.00 | 3.47 | 3.35 | 3.60 | +2.19 | +171.09% | 1,323 | 2,909 | 18.31% |
| AMZN170825P00952500 | 2017-08-23 10:19AM EDT | 952.50 | 4.26 | 4.10 | 4.45 | +2.59 | +155.09% | 419 | 1,353 | 18.05% |
| AMZN170825P00955000 | 2017-08-23 10:22AM EDT | 955.00 | 5.10 | 5.00 | 5.45 | +3.04 | +147.57% | 803 | 1,541 | 17.80% |
| AMZN170825P00957500 | 2017-08-23 10:23AM EDT | 957.50 | 6.41 | 6.10 | 6.50 | +3.94 | +159.51% | 321 | 955 | 17.24% |
| AMZN170825P00960000 | 2017-08-23 10:23AM EDT | 960.00 | 7.59 | 7.45 | 7.85 | +4.39 | +137.19% | 1,263 | 1,687 | 17.06% |
| AMZN170825P00962500 | 2017-08-23 10:18AM EDT | 962.50 | 9.00 | 8.75 | 9.20 | +5.22 | +138.10% | 228 | 569 | 16.36% |
| AMZN170825P00965000 | 2017-08-23 10:21AM EDT | 965.00 | 10.90 | 10.50 | 11.00 | +6.20 | +131.91% | 327 | 894 | 16.55% |
| AMZN170825P00967500 | 2017-08-23 10:13AM EDT | 967.50 | 13.61 | 12.25 | 13.00 | +7.61 | +126.83% | 74 | 678 | 16.99% |
| AMZN170825P00970000 | 2017-08-23 10:21AM EDT | 970.00 | 14.82 | 14.00 | 15.15 | +7.69 | +107.85% | 363 | 1,214 | 17.65% |
| AMZN170825P00972500 | 2017-08-23 10:21AM EDT | 972.50 | 16.85 | 16.45 | 17.20 | +7.39 | +78.12% | 31 | 384 | 17.49% |
| AMZN170825P00975000 | 2017-08-23 10:18AM EDT | 975.00 | 18.60 | 18.50 | 19.35 | +8.20 | +78.85% | 53 | 636 | 17.31% |
| AMZN170825P00977500 | 2017-08-23 10:06AM EDT | 977.50 | 20.85 | 21.05 | 21.85 | +8.15 | +64.17% | 20 | 212 | 18.95% |
| AMZN170825P00980000 | 2017-08-23 10:15AM EDT | 980.00 | 24.01 | 23.10 | 23.90 | +9.78 | +68.73% | 66 | 677 | 16.94% |
| AMZN170825P00982500 | 2017-08-23 10:20AM EDT | 982.50 | 25.97 | 25.65 | 26.65 | +8.67 | +50.12% | 24 | 221 | 20.61% |
| AMZN170825P00985000 | 2017-08-23 10:10AM EDT | 985.00 | 29.75 | 27.80 | 28.75 | +11.43 | +62.39% | 26 | 197 | 17.80% |
| AMZN170825P00987500 | 2017-08-23 9:37AM EDT | 987.50 | 27.08 | 30.30 | 31.15 | +5.96 | +28.22% | 2 | 106 | 17.14% |
| AMZN170825P00990000 | 2017-08-23 9:48AM EDT | 990.00 | 30.75 | 32.70 | 33.70 | +5.53 | +21.93% | 24 | 303 | 19.39% |
| AMZN170825P00992500 | 2017-08-22 3:23PM EDT | 992.50 | 27.65 | 35.40 | 36.30 | 0.00 | - | 6 | 77 | 22.29% |
| AMZN170825P00995000 | 2017-08-23 9:58AM EDT | 995.00 | 36.42 | 37.75 | 38.70 | +7.63 | +26.50% | 1 | 77 | 21.73% |
| AMZN170825P00997500 | 2017-08-22 11:37AM EDT | 997.50 | 32.58 | 40.20 | 41.15 | 0.00 | - | 4 | 28 | 21.63% |
| AMZN170825P01000000 | 2017-08-23 9:53AM EDT | 1,000.00 | 41.37 | 42.70 | 44.20 | +8.02 | +24.05% | 5 | 184 | 30.98% |
| AMZN170825P01002500 | 2017-08-21 2:36PM EDT | 1,002.50 | 51.86 | 45.25 | 46.20 | 0.00 | - | 1 | 14 | 25.15% |
| AMZN170825P01005000 | 2017-08-23 9:40AM EDT | 1,005.00 | 44.20 | 47.90 | 48.80 | +3.89 | +9.65% | 1 | 38 | 28.37% |
| AMZN170825P01007500 | 2017-08-22 2:08PM EDT | 1,007.50 | 42.67 | 50.40 | 51.30 | 0.00 | - | 5 | 10 | 29.54% |
| AMZN170825P01010000 | 2017-08-22 2:31PM EDT | 1,010.00 | 43.40 | 52.85 | 53.80 | 0.00 | - | 11 | 21 | 30.71% |
| AMZN170825P01012500 | 2017-08-22 9:30AM EDT | 1,012.50 | 55.77 | 55.25 | 56.30 | 0.00 | - | 1 | 6 | 31.86% |
| AMZN170825P01015000 | 2017-08-23 9:50AM EDT | 1,015.00 | 56.00 | 57.85 | 58.80 | +6.50 | +13.13% | 2 | 19 | 33.01% |
| AMZN170825P01017500 | 2017-08-21 10:56AM EDT | 1,017.50 | 68.62 | 60.35 | 61.30 | 0.00 | - | 4 | 10 | 34.16% |
| AMZN170825P01020000 | 2017-08-23 9:58AM EDT | 1,020.00 | 61.50 | 62.70 | 63.90 | +8.57 | +16.19% | 8 | 58 | 37.18% |
| AMZN170825P01022500 | 2017-08-21 10:00AM EDT | 1,022.50 | 67.03 | 65.60 | 66.65 | 0.00 | - | 1 | 13 | 42.09% |
| AMZN170825P01025000 | 2017-08-22 12:02PM EDT | 1,025.00 | 57.92 | 67.85 | 69.00 | 0.00 | - | 1 | 16 | 41.19% |
| AMZN170825P01027500 | 2017-08-17 1:33PM EDT | 1,027.50 | 61.27 | 68.55 | 69.40 | 0.00 | - | 12 | 16 | 0.00% |
| AMZN170825P01030000 | 2017-08-22 2:25PM EDT | 1,030.00 | 63.99 | 72.75 | 73.50 | 0.00 | - | 12 | 57 | 0.00% |
| AMZN170825P01032500 | 2017-08-21 9:48AM EDT | 1,032.50 | 73.57 | 75.25 | 76.55 | 0.00 | - | 1 | 6 | 45.51% |
| AMZN170825P01035000 | 2017-08-15 11:16AM EDT | 1,035.00 | 80.00 | 77.70 | 79.00 | +28.06 | +54.02% | 3 | 7 | 45.90% |
| AMZN170825P01037500 | 2017-08-17 3:21PM EDT | 1,037.50 | 74.60 | 78.55 | 79.40 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN170825P01040000 | 2017-08-23 9:45AM EDT | 1,040.00 | 80.73 | 82.70 | 83.90 | +6.08 | +8.14% | 5 | 35 | 46.31% |
| AMZN170825P01042500 | 2017-08-21 11:35AM EDT | 1,042.50 | 90.98 | 85.25 | 86.20 | 0.00 | - | 1 | 0 | 42.19% |
| AMZN170825P01045000 | 2017-08-22 9:54AM EDT | 1,045.00 | 83.15 | 87.70 | 88.90 | 0.00 | - | 1 | 27 | 48.54% |
| AMZN170825P01047500 | 2017-08-21 3:50PM EDT | 1,047.50 | 94.70 | 90.20 | 91.40 | 0.00 | - | 2 | 8 | 49.61% |
| AMZN170825P01050000 | 2017-08-23 9:54AM EDT | 1,050.00 | 91.50 | 92.70 | 93.50 | +1.05 | +1.16% | 2 | 21 | 0.00% |
| AMZN170825P01052500 | 2017-07-28 11:52PM EDT | 1,052.50 | 58.00 | 41.80 | 45.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170825P01055000 | 2017-08-18 3:07PM EDT | 1,055.00 | 94.10 | 96.05 | 96.90 | +10.33 | +12.33% | 1 | 8 | 0.00% |
| AMZN170825P01057500 | 2017-08-18 11:52PM EDT | 1,057.50 | 72.90 | 98.55 | 99.40 | -3.40 | -4.46% | 3 | 1 | 0.00% |
| AMZN170825P01060000 | 2017-08-18 11:43AM EDT | 1,060.00 | 97.35 | 101.00 | 101.90 | +21.65 | +28.60% | 3 | 6 | 0.00% |
| AMZN170825P01065000 | 2017-07-31 9:37AM EDT | 1,065.00 | 58.00 | 77.65 | 81.65 | +16.50 | +39.76% | 1 | 2 | 0.00% |
| AMZN170825P01070000 | 2017-08-18 2:48PM EDT | 1,070.00 | 109.14 | 111.00 | 111.90 | +10.17 | +10.28% | 1 | 15 | 0.00% |
| AMZN170825P01072500 | 2017-08-21 10:01AM EDT | 1,072.50 | 117.15 | 115.15 | 116.15 | 0.00 | - | 2 | 0 | 51.56% |
| AMZN170825P01075000 | 2017-07-31 11:53AM EDT | 1,075.00 | 78.85 | 87.00 | 91.20 | +10.55 | +15.45% | 1 | 4 | 0.00% |
| AMZN170825P01077500 | 2017-08-18 11:52PM EDT | 1,077.50 | 93.65 | 118.50 | 119.40 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170825P01080000 | 2017-08-21 10:01AM EDT | 1,080.00 | 124.65 | 123.05 | 124.15 | 0.00 | - | 2 | 7 | 50.78% |
| AMZN170825P01082500 | 2017-07-28 11:52PM EDT | 1,082.50 | 76.00 | 65.80 | 69.55 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN170825P01085000 | 2017-08-11 5:02PM EDT | 1,085.00 | 117.25 | 114.50 | 118.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170825P01090000 | 2017-07-28 11:52PM EDT | 1,090.00 | 70.68 | 72.30 | 76.10 | 0.00 | - | 4 | 1 | 0.00% |
| AMZN170825P01100000 | 2017-08-10 10:54AM EDT | 1,100.00 | 132.15 | 129.50 | 133.90 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN170825P01110000 | 2017-08-11 5:02PM EDT | 1,110.00 | 142.98 | 139.50 | 143.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170825P01140000 | 2017-07-28 11:52PM EDT | 1,140.00 | 73.50 | 118.95 | 123.05 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN170825P01150000 | 2017-08-21 11:27AM EDT | 1,150.00 | 201.85 | 191.45 | 195.10 | 0.00 | - | 2 | 8 | 113.33% |
| AMZN170825P01200000 | 2017-08-14 11:24AM EDT | 1,200.00 | 217.42 | 239.00 | 243.00 | 0.00 | - | 5 | 7 | 0.00% |
| AMZN170825P01310000 | 2017-07-28 11:52PM EDT | 1,310.00 | 256.65 | 288.25 | 292.30 | 0.00 | - | 3 | 3 | 0.00% |
