CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170922C00780000 | 2017-09-19 6:57PM EDT | 780.00 | 190.45 | 189.00 | 189.90 | 0.00 | - | 2 | 1 | 72.27% |
| AMZN170922C00790000 | 2017-09-19 6:57PM EDT | 790.00 | 179.60 | 179.00 | 179.90 | 0.00 | - | 2 | 3 | 68.56% |
| AMZN170922C00800000 | 2017-09-19 10:18AM EDT | 800.00 | 172.75 | 169.00 | 169.90 | -1.30 | -0.75% | 1 | 56 | 64.65% |
| AMZN170922C00810000 | 2017-09-01 11:56PM EDT | 810.00 | 138.00 | 167.40 | 171.45 | 0.00 | - | 18 | 17 | 154.55% |
| AMZN170922C00840000 | 2017-09-11 1:08PM EDT | 840.00 | 139.73 | 144.65 | 148.35 | 0.00 | - | 3 | 3 | 161.12% |
| AMZN170922C00850000 | 2017-09-15 10:44AM EDT | 850.00 | 141.67 | 134.65 | 138.55 | +18.67 | +15.18% | 1 | 17 | 153.02% |
| AMZN170922C00852500 | 2017-09-19 11:25AM EDT | 852.50 | 120.70 | 115.20 | 118.65 | -22.66 | -15.81% | 1 | 1 | 72.78% |
| AMZN170922C00860000 | 2017-09-15 10:45AM EDT | 860.00 | 132.16 | 124.65 | 128.10 | +11.95 | +9.94% | 1 | 1 | 143.71% |
| AMZN170922C00870000 | 2017-09-15 11:33AM EDT | 870.00 | 123.60 | 114.70 | 118.50 | +26.10 | +26.77% | 2 | 1 | 135.99% |
| AMZN170922C00880000 | 2017-09-18 2:37PM EDT | 880.00 | 94.00 | 87.75 | 91.20 | 0.00 | - | 1 | 1 | 58.37% |
| AMZN170922C00890000 | 2017-09-07 9:33AM EDT | 890.00 | 87.00 | 76.50 | 77.95 | 0.00 | - | 10 | 37 | 0.00% |
| AMZN170922C00900000 | 2017-09-19 3:20PM EDT | 900.00 | 69.90 | 67.85 | 71.35 | -5.10 | -6.80% | 1 | 27 | 48.57% |
| AMZN170922C00910000 | 2017-09-14 10:24AM EDT | 910.00 | 81.03 | 74.55 | 78.80 | 0.00 | - | 51 | 8 | 101.43% |
| AMZN170922C00917500 | 2017-09-15 11:50PM EDT | 917.50 | 75.90 | 67.10 | 71.55 | 0.00 | - | 1 | 1 | 95.14% |
| AMZN170922C00920000 | 2017-09-15 10:05AM EDT | 920.00 | 71.00 | 64.75 | 69.00 | -1.50 | -2.07% | 1 | 37 | 93.01% |
| AMZN170922C00925000 | 2017-09-15 9:32AM EDT | 925.00 | 68.05 | 59.70 | 64.00 | +35.70 | +110.36% | 3 | 10 | 88.34% |
| AMZN170922C00927500 | 2017-09-08 11:50PM EDT | 927.50 | 43.20 | 39.25 | 43.00 | 0.00 | - | 10 | 10 | 26.88% |
| AMZN170922C00930000 | 2017-09-06 9:49AM EDT | 930.00 | 41.40 | 37.30 | 40.80 | 0.00 | - | 15 | 37 | 27.92% |
| AMZN170922C00932500 | 2017-09-01 10:32AM EDT | 932.50 | 52.28 | 48.50 | 51.35 | +16.25 | +45.10% | 1 | 1 | 68.67% |
| AMZN170922C00935000 | 2017-09-12 3:44PM EDT | 935.00 | 47.90 | 49.80 | 54.00 | 0.00 | - | 21 | 11 | 79.08% |
| AMZN170922C00937500 | 2017-09-12 3:44PM EDT | 937.50 | 45.54 | 47.50 | 51.70 | 0.00 | - | 20 | 13 | 77.23% |
| AMZN170922C00940000 | 2017-09-19 3:48PM EDT | 940.00 | 29.30 | 29.30 | 30.85 | -5.50 | -15.80% | 7 | 106 | 22.64% |
| AMZN170922C00942500 | 2017-09-14 10:33AM EDT | 942.50 | 53.39 | 42.80 | 46.90 | 0.00 | - | 1 | 23 | 73.02% |
| AMZN170922C00945000 | 2017-09-19 10:10AM EDT | 945.00 | 26.94 | 23.70 | 26.90 | -17.45 | -39.31% | 2 | 27 | 24.67% |
| AMZN170922C00947500 | 2017-09-15 9:41AM EDT | 947.50 | 40.32 | 37.90 | 42.00 | +8.04 | +24.91% | 1 | 90 | 68.27% |
| AMZN170922C00950000 | 2017-09-19 3:11PM EDT | 950.00 | 20.08 | 20.10 | 21.45 | -5.87 | -22.62% | 150 | 176 | 19.50% |
| AMZN170922C00952500 | 2017-09-19 12:53PM EDT | 952.50 | 19.65 | 17.90 | 19.15 | -27.25 | -58.10% | 3 | 23 | 18.61% |
| AMZN170922C00955000 | 2017-09-19 3:19PM EDT | 955.00 | 16.35 | 16.30 | 17.25 | -5.18 | -24.06% | 76 | 211 | 18.97% |
| AMZN170922C00957500 | 2017-09-19 3:33PM EDT | 957.50 | 15.00 | 13.55 | 15.40 | -4.44 | -22.84% | 15 | 41 | 19.11% |
| AMZN170922C00960000 | 2017-09-19 3:59PM EDT | 960.00 | 12.40 | 11.30 | 12.85 | -4.70 | -27.49% | 366 | 345 | 16.91% |
| AMZN170922C00962500 | 2017-09-19 3:58PM EDT | 962.50 | 10.90 | 10.05 | 11.30 | -3.87 | -26.20% | 67 | 53 | 17.38% |
| AMZN170922C00965000 | 2017-09-19 3:59PM EDT | 965.00 | 9.30 | 8.10 | 9.40 | -4.04 | -30.28% | 690 | 455 | 16.56% |
| AMZN170922C00967500 | 2017-09-19 3:58PM EDT | 967.50 | 7.73 | 7.35 | 8.25 | -3.86 | -33.30% | 610 | 169 | 17.32% |
| AMZN170922C00970000 | 2017-09-19 3:59PM EDT | 970.00 | 6.25 | 6.10 | 6.45 | -3.95 | -38.73% | 2,117 | 514 | 16.10% |
| AMZN170922C00972500 | 2017-09-19 3:59PM EDT | 972.50 | 5.10 | 4.85 | 5.30 | -3.90 | -43.33% | 727 | 358 | 16.11% |
| AMZN170922C00975000 | 2017-09-19 3:59PM EDT | 975.00 | 4.10 | 3.95 | 4.10 | -3.65 | -47.10% | 1,791 | 773 | 15.61% |
| AMZN170922C00977500 | 2017-09-19 3:58PM EDT | 977.50 | 3.40 | 3.00 | 3.40 | -2.98 | -46.71% | 909 | 308 | 16.03% |
| AMZN170922C00980000 | 2017-09-19 3:59PM EDT | 980.00 | 2.67 | 2.60 | 2.79 | -2.73 | -50.56% | 3,253 | 1,436 | 16.38% |
| AMZN170922C00982500 | 2017-09-19 3:58PM EDT | 982.50 | 2.25 | 1.88 | 2.15 | -2.35 | -51.09% | 835 | 566 | 16.30% |
| AMZN170922C00985000 | 2017-09-19 3:59PM EDT | 985.00 | 1.71 | 1.71 | 2.00 | -2.08 | -54.88% | 2,598 | 1,514 | 17.55% |
| AMZN170922C00987500 | 2017-09-19 3:57PM EDT | 987.50 | 1.42 | 1.35 | 1.52 | -1.83 | -56.31% | 719 | 783 | 17.42% |
| AMZN170922C00990000 | 2017-09-19 3:59PM EDT | 990.00 | 1.18 | 1.10 | 1.21 | -1.46 | -55.30% | 1,641 | 1,899 | 17.64% |
| AMZN170922C00992500 | 2017-09-19 3:59PM EDT | 992.50 | 0.95 | 0.91 | 1.02 | -1.23 | -56.42% | 817 | 1,293 | 18.18% |
| AMZN170922C00995000 | 2017-09-19 3:59PM EDT | 995.00 | 0.78 | 0.78 | 0.82 | -1.04 | -57.14% | 1,041 | 1,942 | 18.46% |
| AMZN170922C00997500 | 2017-09-19 3:57PM EDT | 997.50 | 0.70 | 0.31 | 0.90 | -0.95 | -57.58% | 633 | 632 | 20.25% |
| AMZN170922C01000000 | 2017-09-19 3:59PM EDT | 1,000.00 | 0.60 | 0.52 | 0.65 | -0.75 | -55.56% | 1,899 | 2,610 | 19.93% |
| AMZN170922C01002500 | 2017-09-19 3:50PM EDT | 1,002.50 | 0.60 | 0.49 | 0.78 | -0.54 | -47.37% | 205 | 561 | 22.10% |
| AMZN170922C01005000 | 2017-09-19 3:59PM EDT | 1,005.00 | 0.49 | 0.38 | 0.60 | -0.54 | -52.43% | 898 | 1,334 | 22.00% |
| AMZN170922C01007500 | 2017-09-19 3:56PM EDT | 1,007.50 | 0.45 | 0.36 | 0.58 | -0.38 | -45.78% | 394 | 776 | 23.02% |
| AMZN170922C01010000 | 2017-09-19 3:57PM EDT | 1,010.00 | 0.43 | 0.30 | 0.59 | -0.37 | -46.25% | 958 | 1,404 | 24.27% |
| AMZN170922C01012500 | 2017-09-19 3:56PM EDT | 1,012.50 | 0.37 | 0.28 | 0.41 | -0.29 | -43.94% | 407 | 679 | 23.66% |
| AMZN170922C01015000 | 2017-09-19 3:59PM EDT | 1,015.00 | 0.31 | 0.30 | 0.38 | -0.29 | -48.33% | 302 | 737 | 24.41% |
| AMZN170922C01017500 | 2017-09-19 3:34PM EDT | 1,017.50 | 0.31 | 0.21 | 0.38 | -0.18 | -36.73% | 14 | 305 | 25.46% |
| AMZN170922C01020000 | 2017-09-19 3:44PM EDT | 1,020.00 | 0.30 | 0.20 | 0.38 | -0.23 | -43.40% | 232 | 1,459 | 26.54% |
| AMZN170922C01022500 | 2017-09-19 12:00PM EDT | 1,022.50 | 0.21 | 0.00 | 0.35 | -0.30 | -58.82% | 90 | 439 | 27.20% |
| AMZN170922C01025000 | 2017-09-19 3:37PM EDT | 1,025.00 | 0.28 | 0.20 | 0.32 | -0.11 | -28.21% | 160 | 678 | 27.78% |
| AMZN170922C01027500 | 2017-09-19 10:27AM EDT | 1,027.50 | 0.27 | 0.11 | 0.46 | -0.43 | -61.43% | 10 | 77 | 30.66% |
| AMZN170922C01030000 | 2017-09-19 3:57PM EDT | 1,030.00 | 0.21 | 0.17 | 0.36 | -0.17 | -44.74% | 256 | 1,307 | 30.40% |
| AMZN170922C01032500 | 2017-09-19 11:25AM EDT | 1,032.50 | 0.25 | 0.00 | 0.25 | -0.11 | -30.56% | 4 | 241 | 29.59% |
| AMZN170922C01035000 | 2017-09-19 3:56PM EDT | 1,035.00 | 0.22 | 0.11 | 0.24 | -0.02 | -8.33% | 25 | 407 | 30.37% |
| AMZN170922C01037500 | 2017-09-19 2:40PM EDT | 1,037.50 | 0.14 | 0.00 | 0.25 | -0.15 | -51.72% | 87 | 208 | 31.52% |
| AMZN170922C01040000 | 2017-09-19 3:56PM EDT | 1,040.00 | 0.15 | 0.10 | 0.21 | -0.12 | -44.44% | 381 | 1,055 | 31.64% |
| AMZN170922C01042500 | 2017-09-19 10:04AM EDT | 1,042.50 | 0.13 | 0.00 | 0.40 | -0.32 | -71.11% | 6 | 242 | 35.99% |
| AMZN170922C01045000 | 2017-09-19 2:47PM EDT | 1,045.00 | 0.17 | 0.00 | 0.31 | -0.23 | -57.50% | 26 | 151 | 35.50% |
| AMZN170922C01047500 | 2017-09-18 2:28PM EDT | 1,047.50 | 0.39 | 0.00 | 0.17 | 0.00 | - | 95 | 168 | 33.40% |
| AMZN170922C01050000 | 2017-09-19 3:55PM EDT | 1,050.00 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 81 | 801 | 31.98% |
| AMZN170922C01052500 | 2017-09-18 3:48PM EDT | 1,052.50 | 0.21 | 0.04 | 0.27 | 0.00 | - | 220 | 415 | 37.53% |
| AMZN170922C01055000 | 2017-09-19 12:08PM EDT | 1,055.00 | 0.10 | 0.05 | 0.40 | -0.11 | -52.38% | 14 | 279 | 40.85% |
| AMZN170922C01057500 | 2017-09-18 11:09AM EDT | 1,057.50 | 0.35 | 0.03 | 0.31 | 0.00 | - | 240 | 271 | 40.19% |
| AMZN170922C01060000 | 2017-09-18 2:20PM EDT | 1,060.00 | 0.25 | 0.02 | 0.26 | 0.00 | - | 80 | 403 | 40.04% |
| AMZN170922C01062500 | 2017-09-18 2:28PM EDT | 1,062.50 | 0.30 | 0.02 | 0.30 | 0.00 | - | 1 | 15 | 41.80% |
| AMZN170922C01065000 | 2017-09-19 3:55PM EDT | 1,065.00 | 0.08 | 0.07 | 0.21 | -0.09 | -52.94% | 20 | 304 | 40.63% |
| AMZN170922C01067500 | 2017-09-18 1:40PM EDT | 1,067.50 | 0.20 | 0.02 | 0.38 | 0.00 | - | 25 | 39 | 45.22% |
| AMZN170922C01070000 | 2017-09-19 12:40PM EDT | 1,070.00 | 0.05 | 0.01 | 0.36 | -0.08 | -61.54% | 28 | 334 | 45.75% |
| AMZN170922C01075000 | 2017-09-19 2:32PM EDT | 1,075.00 | 0.05 | 0.01 | 0.36 | -0.08 | -61.54% | 107 | 92 | 47.56% |
| AMZN170922C01080000 | 2017-09-19 11:50AM EDT | 1,080.00 | 0.03 | 0.01 | 0.35 | -0.08 | -72.73% | 1 | 514 | 49.17% |
| AMZN170922C01082500 | 2017-09-19 10:25AM EDT | 1,082.50 | 0.05 | 0.01 | 0.29 | -0.15 | -75.00% | 27 | 30 | 48.73% |
| AMZN170922C01085000 | 2017-09-19 11:57AM EDT | 1,085.00 | 0.03 | 0.03 | 0.37 | -0.17 | -85.00% | 11 | 37 | 51.37% |
| AMZN170922C01087500 | 2017-09-19 11:57AM EDT | 1,087.50 | 0.04 | 0.00 | 0.37 | -0.13 | -76.47% | 10 | 53 | 52.25% |
| AMZN170922C01090000 | 2017-09-19 10:08AM EDT | 1,090.00 | 0.06 | 0.01 | 0.16 | -0.11 | -64.71% | 12 | 134 | 47.41% |
| AMZN170922C01092500 | 2017-09-15 11:50PM EDT | 1,092.50 | 0.27 | 0.07 | 0.21 | 0.00 | - | 100 | 0 | 49.90% |
| AMZN170922C01095000 | 2017-09-15 11:50PM EDT | 1,095.00 | 0.28 | 0.06 | 0.33 | 0.00 | - | 1 | 0 | 50.29% |
| AMZN170922C01100000 | 2017-09-18 3:38PM EDT | 1,100.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 88 | 274 | 44.53% |
| AMZN170922C01102500 | 2017-09-19 6:57PM EDT | 1,102.50 | 0.07 | 0.00 | 0.37 | 0.00 | - | 8 | 0 | 52.34% |
| AMZN170922C01110000 | 2017-09-14 11:11AM EDT | 1,110.00 | 0.30 | 0.00 | 0.43 | 0.00 | - | 10 | 36 | 55.76% |
| AMZN170922C01112500 | 2017-09-15 11:50PM EDT | 1,112.50 | 0.27 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 56.45% |
| AMZN170922C01115000 | 2017-09-18 3:49PM EDT | 1,115.00 | 0.06 | 0.01 | 0.37 | 0.00 | - | 75 | 77 | 56.54% |
| AMZN170922C01117500 | 2017-09-15 11:50PM EDT | 1,117.50 | 0.24 | 0.00 | 0.43 | 0.00 | - | 21 | 21 | 58.20% |
| AMZN170922C01120000 | 2017-09-19 1:50PM EDT | 1,120.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 3 | 206 | 50.00% |
| AMZN170922C01125000 | 2017-09-19 6:57PM EDT | 1,125.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 51.56% |
| AMZN170922C01130000 | 2017-09-15 11:00AM EDT | 1,130.00 | 0.10 | 0.00 | 0.39 | -0.24 | -70.59% | 10 | 0 | 61.38% |
| AMZN170922C01140000 | 2017-08-24 2:36PM EDT | 1,140.00 | 0.14 | 0.01 | 0.45 | 0.00 | - | 10 | 13 | 65.77% |
| AMZN170922C01150000 | 2017-09-15 3:54PM EDT | 1,150.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 50 | 162 | 56.25% |
| AMZN170922C01160000 | 2017-09-14 3:54PM EDT | 1,160.00 | 0.12 | 0.00 | 0.37 | 0.00 | - | 2 | 19 | 70.02% |
| AMZN170922C01170000 | 2017-09-14 12:52PM EDT | 1,170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 257 | 252 | 59.77% |
| AMZN170922C01180000 | 2017-09-15 9:55AM EDT | 1,180.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 85 | 60.94% |
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 | 87.01% |
| AMZN170922P00790000 | 2017-09-06 10:13AM EDT | 790.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 3 | 3 | 80.76% |
| 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 | 97.44% |
| AMZN170922P00820000 | 2017-09-15 2:37PM EDT | 820.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 5 | 62 | 69.04% |
| AMZN170922P00830000 | 2017-09-18 2:39PM EDT | 830.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 12 | 47 | 63.38% |
| AMZN170922P00850000 | 2017-09-19 11:01AM EDT | 850.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 20 | 179 | 44.53% |
| AMZN170922P00860000 | 2017-09-19 3:19PM EDT | 860.00 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 3 | 216 | 43.16% |
| AMZN170922P00867500 | 2017-09-08 11:51PM EDT | 867.50 | 0.52 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 50.98% |
| AMZN170922P00870000 | 2017-09-19 2:15PM EDT | 870.00 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 7 | 196 | 42.09% |
| AMZN170922P00875000 | 2017-09-11 3:28PM EDT | 875.00 | 0.35 | 0.00 | 0.56 | 0.00 | - | 60 | 62 | 51.88% |
| AMZN170922P00877500 | 2017-09-15 11:52PM EDT | 877.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 16 | 30 | 43.90% |
| AMZN170922P00880000 | 2017-09-19 12:24PM EDT | 880.00 | 0.05 | 0.02 | 0.17 | -0.12 | -70.59% | 38 | 239 | 41.31% |
| AMZN170922P00882500 | 2017-09-15 11:52PM EDT | 882.50 | 0.45 | 0.00 | 0.69 | 0.00 | - | 67 | 67 | 50.07% |
| AMZN170922P00885000 | 2017-09-15 11:52PM EDT | 885.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 48.95% |
| AMZN170922P00887500 | 2017-09-15 3:14PM EDT | 887.50 | 0.10 | 0.00 | 0.71 | -0.78 | -88.64% | 1 | 7 | 47.83% |
| AMZN170922P00890000 | 2017-09-19 10:14AM EDT | 890.00 | 0.09 | 0.01 | 0.42 | -0.01 | -10.00% | 1 | 353 | 42.48% |
| AMZN170922P00892500 | 2017-09-08 11:51PM EDT | 892.50 | 0.94 | 0.81 | 0.96 | 0.00 | - | 1 | 0 | 48.05% |
| AMZN170922P00895000 | 2017-09-14 10:07AM EDT | 895.00 | 0.28 | 0.00 | 0.14 | 0.00 | - | 1 | 20 | 34.08% |
| AMZN170922P00897500 | 2017-09-19 10:52AM EDT | 897.50 | 0.13 | 0.00 | 0.47 | 0.00 | - | 10 | 50 | 39.72% |
| AMZN170922P00900000 | 2017-09-19 3:56PM EDT | 900.00 | 0.11 | 0.04 | 0.16 | -0.01 | -8.33% | 71 | 547 | 32.62% |
| AMZN170922P00902500 | 2017-09-11 11:16AM EDT | 902.50 | 0.76 | 0.03 | 0.22 | 0.00 | - | 42 | 43 | 33.01% |
| AMZN170922P00905000 | 2017-09-18 2:51PM EDT | 905.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 36 | 72 | 36.43% |
| AMZN170922P00907500 | 2017-09-13 3:03PM EDT | 907.50 | 0.34 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 32.57% |
| AMZN170922P00910000 | 2017-09-19 3:10PM EDT | 910.00 | 0.09 | 0.05 | 0.18 | -0.13 | -59.09% | 37 | 563 | 28.86% |
| AMZN170922P00912500 | 2017-09-15 3:51PM EDT | 912.50 | 0.22 | 0.15 | 0.34 | -0.63 | -74.12% | 19 | 17 | 30.76% |
| AMZN170922P00915000 | 2017-09-18 2:40PM EDT | 915.00 | 0.36 | 0.00 | 0.22 | 0.00 | - | 3 | 32 | 27.56% |
| AMZN170922P00917500 | 2017-09-19 1:28PM EDT | 917.50 | 0.12 | 0.11 | 0.49 | -0.07 | -36.84% | 30 | 21 | 30.37% |
| AMZN170922P00920000 | 2017-09-19 3:23PM EDT | 920.00 | 0.21 | 0.15 | 0.23 | -0.05 | -19.23% | 299 | 1,227 | 25.54% |
| AMZN170922P00922500 | 2017-09-19 3:51PM EDT | 922.50 | 0.20 | 0.10 | 0.22 | -0.14 | -41.18% | 27 | 320 | 24.27% |
| AMZN170922P00925000 | 2017-09-19 2:40PM EDT | 925.00 | 0.26 | 0.10 | 0.24 | -0.12 | -31.58% | 97 | 588 | 23.49% |
| AMZN170922P00927500 | 2017-09-19 10:53AM EDT | 927.50 | 0.32 | 0.15 | 0.28 | -0.18 | -36.00% | 8 | 194 | 22.95% |
| AMZN170922P00930000 | 2017-09-19 3:59PM EDT | 930.00 | 0.19 | 0.18 | 0.31 | -0.23 | -54.76% | 132 | 732 | 22.19% |
| AMZN170922P00932500 | 2017-09-19 3:11PM EDT | 932.50 | 0.40 | 0.21 | 0.35 | -0.26 | -39.39% | 24 | 244 | 21.51% |
| AMZN170922P00935000 | 2017-09-19 3:59PM EDT | 935.00 | 0.32 | 0.23 | 0.39 | -0.32 | -50.00% | 92 | 707 | 20.73% |
| AMZN170922P00937500 | 2017-09-19 3:44PM EDT | 937.50 | 0.43 | 0.21 | 0.45 | -0.28 | -39.44% | 90 | 694 | 20.07% |
| AMZN170922P00940000 | 2017-09-19 3:38PM EDT | 940.00 | 0.48 | 0.38 | 0.56 | -0.36 | -42.86% | 359 | 909 | 19.73% |
| AMZN170922P00942500 | 2017-09-19 3:34PM EDT | 942.50 | 0.62 | 0.45 | 0.91 | -0.19 | -23.46% | 97 | 321 | 20.74% |
| AMZN170922P00945000 | 2017-09-19 3:50PM EDT | 945.00 | 0.74 | 0.52 | 0.83 | -0.35 | -32.11% | 391 | 540 | 18.84% |
| AMZN170922P00947500 | 2017-09-19 3:37PM EDT | 947.50 | 0.90 | 0.67 | 0.97 | -0.47 | -34.31% | 123 | 471 | 18.18% |
| AMZN170922P00950000 | 2017-09-19 3:59PM EDT | 950.00 | 1.13 | 1.10 | 1.15 | -0.44 | -28.03% | 883 | 1,284 | 17.55% |
| AMZN170922P00952500 | 2017-09-19 3:41PM EDT | 952.50 | 1.48 | 1.24 | 1.53 | -0.54 | -26.73% | 677 | 515 | 17.59% |
| AMZN170922P00955000 | 2017-09-19 3:59PM EDT | 955.00 | 1.75 | 1.61 | 1.91 | -0.56 | -24.24% | 524 | 845 | 17.31% |
| AMZN170922P00957500 | 2017-09-19 3:58PM EDT | 957.50 | 2.25 | 2.09 | 2.43 | -0.66 | -22.68% | 411 | 952 | 17.21% |
| AMZN170922P00960000 | 2017-09-19 3:58PM EDT | 960.00 | 2.90 | 2.72 | 2.98 | -0.09 | -3.01% | 1,030 | 2,780 | 16.88% |
| AMZN170922P00962500 | 2017-09-19 3:58PM EDT | 962.50 | 3.63 | 3.35 | 3.70 | -0.37 | -9.25% | 707 | 824 | 16.73% |
| AMZN170922P00965000 | 2017-09-19 3:59PM EDT | 965.00 | 4.40 | 4.10 | 4.55 | -0.30 | -6.38% | 2,025 | 1,445 | 16.59% |
| AMZN170922P00967500 | 2017-09-19 3:59PM EDT | 967.50 | 5.50 | 4.70 | 5.70 | +0.05 | +0.92% | 608 | 532 | 16.85% |
| AMZN170922P00970000 | 2017-09-19 3:59PM EDT | 970.00 | 6.60 | 6.25 | 6.80 | +0.30 | +4.76% | 2,880 | 2,040 | 16.61% |
| AMZN170922P00972500 | 2017-09-19 3:59PM EDT | 972.50 | 7.97 | 7.60 | 8.55 | +0.70 | +9.63% | 638 | 493 | 17.64% |
| AMZN170922P00975000 | 2017-09-19 3:59PM EDT | 975.00 | 9.30 | 9.05 | 9.60 | +0.80 | +9.41% | 1,095 | 1,153 | 16.55% |
| AMZN170922P00977500 | 2017-09-19 3:59PM EDT | 977.50 | 11.15 | 10.70 | 11.60 | +1.15 | +11.50% | 306 | 507 | 17.56% |
| AMZN170922P00980000 | 2017-09-19 3:59PM EDT | 980.00 | 12.90 | 12.60 | 13.35 | +1.50 | +13.16% | 517 | 1,605 | 17.61% |
| AMZN170922P00982500 | 2017-09-19 3:31PM EDT | 982.50 | 14.72 | 14.40 | 15.55 | +1.42 | +10.68% | 300 | 427 | 18.70% |
| AMZN170922P00985000 | 2017-09-19 3:58PM EDT | 985.00 | 17.04 | 16.80 | 17.55 | +2.49 | +17.11% | 283 | 719 | 18.95% |
| AMZN170922P00987500 | 2017-09-19 3:56PM EDT | 987.50 | 19.26 | 18.85 | 20.00 | +2.86 | +17.44% | 73 | 623 | 20.53% |
| AMZN170922P00990000 | 2017-09-19 3:17PM EDT | 990.00 | 22.43 | 21.00 | 21.95 | +3.83 | +20.59% | 195 | 722 | 20.16% |
| AMZN170922P00992500 | 2017-09-19 3:25PM EDT | 992.50 | 23.40 | 22.70 | 24.30 | +2.15 | +10.12% | 7 | 183 | 21.12% |
| AMZN170922P00995000 | 2017-09-19 3:50PM EDT | 995.00 | 26.00 | 25.85 | 26.75 | +3.20 | +14.04% | 71 | 653 | 22.41% |
| AMZN170922P00997500 | 2017-09-18 2:20PM EDT | 997.50 | 28.35 | 28.20 | 29.00 | +6.25 | +28.28% | 5 | 193 | 22.71% |
| AMZN170922P01000000 | 2017-09-19 3:20PM EDT | 1,000.00 | 31.15 | 30.60 | 31.40 | +4.05 | +14.94% | 75 | 385 | 23.61% |
| AMZN170922P01002500 | 2017-09-19 3:01PM EDT | 1,002.50 | 33.95 | 33.00 | 34.00 | +13.78 | +68.32% | 4 | 30 | 25.51% |
| AMZN170922P01005000 | 2017-09-19 10:04AM EDT | 1,005.00 | 35.30 | 35.45 | 36.40 | +12.98 | +58.15% | 1 | 96 | 26.32% |
| AMZN170922P01007500 | 2017-09-19 3:01PM EDT | 1,007.50 | 38.68 | 37.85 | 38.85 | +14.78 | +61.84% | 4 | 46 | 27.36% |
| AMZN170922P01010000 | 2017-09-19 2:48PM EDT | 1,010.00 | 40.11 | 40.30 | 41.25 | +3.36 | +9.14% | 4 | 66 | 28.05% |
| AMZN170922P01012500 | 2017-09-18 10:02AM EDT | 1,012.50 | 25.00 | 42.75 | 43.70 | 0.00 | - | 4 | 5 | 28.99% |
| AMZN170922P01015000 | 2017-09-18 2:49PM EDT | 1,015.00 | 43.97 | 45.20 | 46.15 | 0.00 | - | 132 | 65 | 29.90% |
| 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 | 50.35 | 51.15 | +1.70 | +3.67% | 11 | 186 | 32.34% |
| 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 | 55.10 | 56.15 | 0.00 | - | 3 | 16 | 34.72% |
| AMZN170922P01027500 | 2017-09-19 10:16AM EDT | 1,027.50 | 57.85 | 57.60 | 58.65 | +27.40 | +89.98% | 1 | 5 | 35.89% |
| AMZN170922P01030000 | 2017-09-19 11:53AM EDT | 1,030.00 | 59.05 | 60.15 | 61.15 | +0.05 | +0.08% | 5 | 118 | 37.06% |
| 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 | 65.10 | 66.15 | +8.18 | +14.23% | 7 | 7 | 39.36% |
| AMZN170922P01037500 | 2017-09-18 10:32AM EDT | 1,037.50 | 52.40 | 67.60 | 68.55 | 0.00 | - | 1 | 6 | 39.62% |
| AMZN170922P01040000 | 2017-09-18 11:44AM EDT | 1,040.00 | 55.70 | 70.10 | 71.15 | 0.00 | - | 15 | 61 | 41.63% |
| AMZN170922P01042500 | 2017-09-18 2:24PM EDT | 1,042.50 | 64.55 | 72.60 | 73.55 | 0.00 | - | 12 | 13 | 41.85% |
| AMZN170922P01045000 | 2017-09-18 2:16PM EDT | 1,045.00 | 65.25 | 75.10 | 76.15 | 0.00 | - | 13 | 19 | 43.85% |
| AMZN170922P01047500 | 2017-09-18 2:16PM EDT | 1,047.50 | 67.75 | 77.60 | 78.55 | 0.00 | - | 11 | 22 | 44.02% |
| AMZN170922P01050000 | 2017-09-18 10:04AM EDT | 1,050.00 | 60.05 | 80.10 | 81.15 | 0.00 | - | 2 | 52 | 46.05% |
| AMZN170922P01052500 | 2017-09-18 10:10AM EDT | 1,052.50 | 62.85 | 82.60 | 83.55 | 0.00 | - | 1 | 17 | 46.17% |
| 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 | 90.10 | 91.15 | 0.00 | - | 43 | 42 | 50.35% |
| 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 | 128.95 | 132.55 | +20.25 | +18.77% | 2 | 1 | 61.13% |
| AMZN170922P01150000 | 2017-09-19 6:58PM EDT | 1,150.00 | 178.15 | 180.20 | 181.05 | 0.00 | - | 2 | 0 | 76.03% |
| AMZN170922P01160000 | 2017-09-19 6:58PM EDT | 1,160.00 | 189.70 | 190.25 | 191.15 | 0.00 | - | 2 | 18 | 80.96% |
| AMZN170922P01170000 | 2017-09-19 6:58PM EDT | 1,170.00 | 198.45 | 200.25 | 201.15 | 0.00 | - | 2 | 33 | 84.23% |
| AMZN170922P01180000 | 2017-09-19 6:58PM EDT | 1,180.00 | 190.05 | 210.25 | 211.15 | 0.00 | - | 1 | 1 | 87.40% |
