CallsforJune 23, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170623C00650000 | 2017-06-09 11:49PM EDT | 650.00 | 319.00 | 325.00 | 329.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170623C00680000 | 2017-06-12 4:43PM EDT | 680.00 | 278.50 | 283.50 | 287.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170623C00720000 | 2017-06-08 12:34PM EDT | 720.00 | 286.90 | 255.50 | 259.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170623C00737500 | 2017-06-09 11:49PM EDT | 737.50 | 232.05 | 238.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170623C00792500 | 2017-06-12 4:43PM EDT | 792.50 | 157.30 | 171.50 | 175.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170623C00800000 | 2017-06-23 9:54AM EDT | 800.00 | 199.70 | 199.60 | 201.60 | 5.20 | 2.67% | 3 | 29 | 0.00% |
| AMZN170623C00805000 | 2017-06-02 11:57PM EDT | 805.00 | 154.15 | 199.65 | 203.70 | 0.00 | - | 1 | 1 | 285.08% |
| AMZN170623C00815000 | 2017-06-21 3:41PM EDT | 815.00 | 183.13 | 184.55 | 188.70 | 0.00 | - | 2 | 2 | 212.31% |
| AMZN170623C00820000 | 2017-06-21 3:27PM EDT | 820.00 | 179.63 | 179.40 | 182.40 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN170623C00830000 | 2017-06-16 9:39AM EDT | 830.00 | 163.49 | 155.50 | 159.85 | 16.49 | 11.22% | 3 | 3 | 0.00% |
| AMZN170623C00840000 | 2017-06-22 3:37PM EDT | 840.00 | 163.00 | 160.50 | 163.50 | 10.00 | 6.54% | 35 | 36 | 180.18% |
| AMZN170623C00845000 | 2017-06-21 11:57AM EDT | 845.00 | 150.00 | 154.50 | 157.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170623C00850000 | 2017-06-22 9:59AM EDT | 850.00 | 151.71 | 149.55 | 153.75 | 40.73 | 36.70% | 3 | 11 | 176.76% |
| AMZN170623C00855000 | 2017-06-16 11:47PM EDT | 855.00 | 136.95 | 130.60 | 135.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170623C00860000 | 2017-06-20 12:22PM EDT | 860.00 | 139.27 | 139.80 | 143.70 | 0.00 | - | 1 | 12 | 165.04% |
| AMZN170623C00865000 | 2017-06-02 11:57PM EDT | 865.00 | 134.13 | 139.90 | 143.75 | 0.00 | - | 6 | 0 | 211.13% |
| AMZN170623C00870000 | 2017-06-12 10:27AM EDT | 870.00 | 91.96 | 95.00 | 98.70 | -32.54 | -26.14% | 9 | 16 | 0.00% |
| AMZN170623C00875000 | 2017-06-16 11:47PM EDT | 875.00 | 123.42 | 110.70 | 115.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN170623C00880000 | 2017-06-16 3:13PM EDT | 880.00 | 114.20 | 107.25 | 108.90 | 32.07 | 39.05% | 3 | 1 | 0.00% |
| AMZN170623C00882500 | 2017-06-08 2:10PM EDT | 882.50 | 128.30 | 94.00 | 98.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170623C00887500 | 2017-06-12 4:43PM EDT | 887.50 | 86.00 | 78.00 | 82.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170623C00890000 | 2017-06-15 9:45AM EDT | 890.00 | 69.00 | 97.30 | 98.80 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN170623C00895000 | 2017-06-21 2:48PM EDT | 895.00 | 104.00 | 104.50 | 107.50 | 0.00 | - | 1 | 5 | 74.61% |
| AMZN170623C00900000 | 2017-06-23 9:57AM EDT | 900.00 | 99.00 | 100.00 | 101.60 | -6.00 | -5.71% | 1 | 167 | 0.00% |
| AMZN170623C00902500 | 2017-06-19 2:50PM EDT | 902.50 | 89.02 | 90.00 | 94.50 | 18.95 | 27.04% | 7 | 10 | 0.00% |
| AMZN170623C00905000 | 2017-06-12 9:34AM EDT | 905.00 | 61.25 | 61.70 | 65.40 | -37.35 | -37.88% | 1 | 3 | 0.00% |
| AMZN170623C00907500 | 2017-06-19 2:48PM EDT | 907.50 | 84.00 | 85.00 | 89.45 | 15.83 | 23.22% | 9 | 9 | 0.00% |
| AMZN170623C00910000 | 2017-06-22 1:21PM EDT | 910.00 | 93.60 | 89.50 | 92.50 | 4.69 | 5.27% | 1 | 12 | 64.84% |
| AMZN170623C00912500 | 2017-06-20 10:23AM EDT | 912.50 | 89.14 | 87.00 | 91.30 | 0.00 | - | 2 | 1 | 112.55% |
| AMZN170623C00915000 | 2017-06-22 3:56PM EDT | 915.00 | 86.59 | 84.75 | 88.80 | 8.14 | 10.38% | 10 | 25 | 109.91% |
| AMZN170623C00917500 | 2017-06-12 4:43PM EDT | 917.50 | 46.48 | 50.50 | 54.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170623C00920000 | 2017-06-23 10:04AM EDT | 920.00 | 78.25 | 79.55 | 81.50 | -3.65 | -4.46% | 1 | 57 | 0.00% |
| AMZN170623C00922500 | 2017-06-19 10:14AM EDT | 922.50 | 79.65 | 70.70 | 74.15 | 2.32 | 3.00% | 10 | 10 | 0.00% |
| AMZN170623C00925000 | 2017-06-16 12:01PM EDT | 925.00 | 70.50 | 62.90 | 64.30 | 32.50 | 85.53% | 4 | 16 | 0.00% |
| AMZN170623C00927500 | 2017-06-02 11:57PM EDT | 927.50 | 54.37 | 79.15 | 81.85 | 0.00 | - | 3 | 7 | 142.48% |
| AMZN170623C00930000 | 2017-06-22 2:58PM EDT | 930.00 | 72.62 | 70.70 | 72.50 | -0.18 | -0.25% | 27 | 106 | 51.17% |
| AMZN170623C00932500 | 2017-06-12 9:35AM EDT | 932.50 | 39.05 | 37.80 | 41.10 | -42.32 | -52.01% | 1 | 10 | 0.00% |
| AMZN170623C00935000 | 2017-06-22 10:04AM EDT | 935.00 | 68.17 | 64.65 | 68.85 | 14.36 | 26.69% | 1 | 15 | 89.55% |
| AMZN170623C00937500 | 2017-06-16 3:48PM EDT | 937.50 | 51.92 | 50.95 | 52.30 | 23.07 | 79.97% | 2 | 10 | 0.00% |
| AMZN170623C00940000 | 2017-06-22 3:20PM EDT | 940.00 | 63.50 | 60.70 | 62.55 | 3.40 | 5.66% | 2 | 81 | 51.17% |
| AMZN170623C00942500 | 2017-06-15 9:48AM EDT | 942.50 | 23.85 | 46.30 | 47.60 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN170623C00945000 | 2017-06-22 10:20AM EDT | 945.00 | 61.53 | 55.30 | 58.85 | 4.31 | 7.53% | 1 | 91 | 78.76% |
| AMZN170623C00947500 | 2017-06-21 3:58PM EDT | 947.50 | 54.74 | 52.60 | 56.35 | 0.00 | - | 42 | 63 | 76.05% |
| AMZN170623C00950000 | 2017-06-23 9:53AM EDT | 950.00 | 49.89 | 50.00 | 51.60 | -2.89 | -5.48% | 2 | 226 | 0.00% |
| AMZN170623C00952500 | 2017-06-22 11:51AM EDT | 952.50 | 49.37 | 48.15 | 50.05 | 7.17 | 16.99% | 12 | 56 | 41.80% |
| AMZN170623C00955000 | 2017-06-23 10:01AM EDT | 955.00 | 44.65 | 44.95 | 46.65 | -4.07 | -8.35% | 5 | 234 | 0.00% |
| AMZN170623C00957500 | 2017-06-22 11:53AM EDT | 957.50 | 44.60 | 43.05 | 45.00 | -1.02 | -2.24% | 1 | 63 | 32.81% |
| AMZN170623C00960000 | 2017-06-23 10:28AM EDT | 960.00 | 40.86 | 40.30 | 42.60 | -0.64 | -1.54% | 7 | 515 | 38.87% |
| AMZN170623C00965000 | 2017-06-23 9:57AM EDT | 965.00 | 34.20 | 35.85 | 36.60 | -2.96 | -7.97% | 4 | 464 | 0.00% |
| AMZN170623C00967500 | 2017-06-23 9:55AM EDT | 967.50 | 31.80 | 32.80 | 35.05 | -2.60 | -7.56% | 2 | 117 | 30.37% |
| AMZN170623C00970000 | 2017-06-23 10:28AM EDT | 970.00 | 30.93 | 31.00 | 32.55 | -0.87 | -2.74% | 26 | 412 | 28.52% |
| AMZN170623C00972500 | 2017-06-23 10:19AM EDT | 972.50 | 27.75 | 27.50 | 29.15 | 4.35 | 18.59% | 1 | 248 | 0.00% |
| AMZN170623C00975000 | 2017-06-23 10:24AM EDT | 975.00 | 26.17 | 25.50 | 26.60 | -0.63 | -2.35% | 16 | 486 | 0.00% |
| AMZN170623C00977500 | 2017-06-23 10:24AM EDT | 977.50 | 23.54 | 23.10 | 24.15 | -1.05 | -4.27% | 1 | 272 | 0.00% |
| AMZN170623C00980000 | 2017-06-23 10:23AM EDT | 980.00 | 21.19 | 20.95 | 21.75 | -0.81 | -3.68% | 20 | 1,186 | 0.00% |
| AMZN170623C00982500 | 2017-06-23 10:23AM EDT | 982.50 | 18.72 | 18.50 | 19.25 | -0.93 | -4.73% | 28 | 491 | 0.00% |
| AMZN170623C00985000 | 2017-06-23 10:22AM EDT | 985.00 | 15.74 | 15.70 | 16.85 | -1.56 | -9.02% | 17 | 602 | 0.00% |
| AMZN170623C00987500 | 2017-06-23 10:12AM EDT | 987.50 | 13.34 | 13.35 | 14.55 | -1.43 | -9.68% | 14 | 446 | 0.00% |
| AMZN170623C00990000 | 2017-06-23 10:23AM EDT | 990.00 | 11.08 | 11.20 | 12.15 | -1.66 | -13.03% | 113 | 1,379 | 0.00% |
| AMZN170623C00992500 | 2017-06-23 10:30AM EDT | 992.50 | 9.28 | 8.75 | 9.30 | -0.97 | -9.46% | 290 | 861 | 0.00% |
| AMZN170623C00995000 | 2017-06-23 10:30AM EDT | 995.00 | 7.01 | 6.55 | 7.60 | -1.69 | -19.43% | 424 | 1,779 | 9.13% |
| AMZN170623C00997500 | 2017-06-23 10:20AM EDT | 997.50 | 4.00 | 4.50 | 5.20 | -2.40 | -37.50% | 102 | 1,630 | 7.79% |
| AMZN170623C01000000 | 2017-06-23 10:26AM EDT | 1,000.00 | 3.40 | 3.00 | 3.40 | -1.25 | -26.88% | 2,861 | 3,414 | 9.13% |
| AMZN170623C01002500 | 2017-06-23 10:32AM EDT | 1,002.50 | 2.20 | 1.99 | 2.20 | -1.15 | -34.33% | 1,172 | 1,074 | 10.56% |
| AMZN170623C01005000 | 2017-06-23 10:31AM EDT | 1,005.00 | 1.08 | 0.97 | 1.18 | -1.31 | -54.81% | 1,805 | 2,091 | 10.57% |
| AMZN170623C01007500 | 2017-06-23 10:27AM EDT | 1,007.50 | 0.50 | 0.45 | 0.58 | -0.94 | -65.28% | 684 | 1,195 | 10.74% |
| AMZN170623C01010000 | 2017-06-23 10:32AM EDT | 1,010.00 | 0.34 | 0.27 | 0.39 | -0.58 | -63.04% | 1,422 | 3,286 | 12.26% |
| AMZN170623C01012500 | 2017-06-23 10:20AM EDT | 1,012.50 | 0.22 | 0.13 | 0.24 | -0.38 | -63.33% | 427 | 1,269 | 13.28% |
| AMZN170623C01015000 | 2017-06-23 10:22AM EDT | 1,015.00 | 0.18 | 0.13 | 0.22 | -0.20 | -52.63% | 2,100 | 4,471 | 15.43% |
| AMZN170623C01017500 | 2017-06-23 10:16AM EDT | 1,017.50 | 0.16 | 0.10 | 0.15 | -0.07 | -30.43% | 338 | 1,038 | 16.46% |
| AMZN170623C01020000 | 2017-06-23 10:26AM EDT | 1,020.00 | 0.09 | 0.07 | 0.12 | -0.09 | -50.00% | 421 | 4,727 | 17.92% |
| AMZN170623C01022500 | 2017-06-23 10:21AM EDT | 1,022.50 | 0.10 | 0.06 | 0.11 | -0.01 | -9.09% | 159 | 827 | 19.68% |
| AMZN170623C01025000 | 2017-06-23 10:20AM EDT | 1,025.00 | 0.09 | 0.04 | 0.10 | 0.04 | 80.00% | 155 | 1,475 | 21.39% |
| AMZN170623C01027500 | 2017-06-23 10:22AM EDT | 1,027.50 | 0.05 | 0.04 | 0.10 | -0.01 | -16.67% | 27 | 332 | 23.34% |
| AMZN170623C01030000 | 2017-06-23 10:26AM EDT | 1,030.00 | 0.08 | 0.03 | 0.13 | 0.01 | 14.29% | 57 | 1,285 | 26.32% |
| AMZN170623C01032500 | 2017-06-23 10:11AM EDT | 1,032.50 | 0.03 | 0.01 | 0.18 | -0.07 | -70.00% | 36 | 332 | 29.83% |
| AMZN170623C01035000 | 2017-06-22 3:35PM EDT | 1,035.00 | 0.05 | 0.01 | 0.15 | -0.12 | -70.59% | 53 | 600 | 30.91% |
| AMZN170623C01037500 | 2017-06-22 2:36PM EDT | 1,037.50 | 0.08 | 0.00 | 0.14 | -0.13 | -61.90% | 41 | 156 | 32.52% |
| AMZN170623C01040000 | 2017-06-23 9:39AM EDT | 1,040.00 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 2 | 759 | 31.74% |
| AMZN170623C01042500 | 2017-06-23 10:03AM EDT | 1,042.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 25 | 173 | 28.52% |
| AMZN170623C01045000 | 2017-06-23 10:15AM EDT | 1,045.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 14 | 390 | 31.25% |
| AMZN170623C01047500 | 2017-06-20 11:01AM EDT | 1,047.50 | 0.35 | 0.00 | 0.14 | 0.00 | - | 21 | 63 | 40.04% |
| AMZN170623C01050000 | 2017-06-23 10:00AM EDT | 1,050.00 | 0.05 | 0.01 | 0.07 | 0.01 | 25.00% | 10 | 730 | 38.09% |
| AMZN170623C01052500 | 2017-06-21 10:52AM EDT | 1,052.50 | 0.10 | 0.00 | 0.13 | 0.00 | - | 10 | 121 | 43.26% |
| AMZN170623C01055000 | 2017-06-23 9:45AM EDT | 1,055.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 5 | 102 | 39.84% |
| AMZN170623C01057500 | 2017-06-21 9:37AM EDT | 1,057.50 | 0.15 | 0.00 | 0.13 | 0.00 | - | 50 | 122 | 46.78% |
| AMZN170623C01060000 | 2017-06-23 9:45AM EDT | 1,060.00 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 3 | 367 | 48.54% |
| AMZN170623C01062500 | 2017-06-23 9:44AM EDT | 1,062.50 | 0.01 | 0.00 | 0.13 | -0.03 | -75.00% | 3 | 110 | 50.29% |
| AMZN170623C01065000 | 2017-06-21 10:27AM EDT | 1,065.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 206 | 52.05% |
| AMZN170623C01067500 | 2017-06-23 9:59AM EDT | 1,067.50 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 15 | 51 | 43.36% |
| AMZN170623C01070000 | 2017-06-23 10:11AM EDT | 1,070.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 100 | 117 | 46.68% |
| AMZN170623C01072500 | 2017-06-23 10:13AM EDT | 1,072.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 20 | 40 | 43.75% |
| AMZN170623C01075000 | 2017-06-19 12:18PM EDT | 1,075.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 2 | 143 | 54.98% |
| AMZN170623C01077500 | 2017-06-23 9:58AM EDT | 1,077.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 6 | 22 | 46.09% |
| AMZN170623C01080000 | 2017-06-22 3:47PM EDT | 1,080.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 36 | 420 | 55.47% |
| AMZN170623C01082500 | 2017-06-16 11:07AM EDT | 1,082.50 | 0.13 | 0.00 | 0.27 | -0.18 | -58.06% | 5 | 17 | 64.26% |
| AMZN170623C01085000 | 2017-06-22 1:56PM EDT | 1,085.00 | 0.01 | 0.00 | 0.13 | -0.18 | -94.74% | 1 | 24 | 60.35% |
| AMZN170623C01087500 | 2017-06-22 12:06PM EDT | 1,087.50 | 0.01 | 0.00 | 0.13 | -0.16 | -94.12% | 50 | 10 | 61.91% |
| AMZN170623C01090000 | 2017-06-16 3:23PM EDT | 1,090.00 | 0.18 | 0.00 | 0.26 | -0.35 | -66.04% | 2 | 11 | 68.95% |
| AMZN170623C01092500 | 2017-06-22 12:09PM EDT | 1,092.50 | 0.01 | 0.00 | 0.13 | -0.07 | -87.50% | 10 | 12 | 64.84% |
| AMZN170623C01095000 | 2017-06-22 12:11PM EDT | 1,095.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 40 | 100 | 66.41% |
| AMZN170623C01100000 | 2017-06-23 10:12AM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 513 | 54.69% |
| AMZN170623C01105000 | 2017-06-09 11:49PM EDT | 1,105.00 | 0.69 | 0.00 | 1.40 | 0.00 | - | 8 | 0 | 100.64% |
| AMZN170623C01110000 | 2017-06-02 11:57PM EDT | 1,110.00 | 0.48 | 0.34 | 0.50 | 0.00 | - | 10 | 0 | 96.09% |
| AMZN170623C01117500 | 2017-06-22 5:51PM EDT | 1,117.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 36 | 36 | 79.88% |
| AMZN170623C01120000 | 2017-06-22 11:47AM EDT | 1,120.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 20 | 3 | 70.31% |
| AMZN170623C01125000 | 2017-06-16 2:56PM EDT | 1,125.00 | 0.13 | 0.00 | 0.21 | 0.08 | 160.00% | 100 | 21 | 88.87% |
| AMZN170623C01130000 | 2017-06-22 9:38AM EDT | 1,130.00 | 0.01 | 0.00 | 0.13 | -0.10 | -90.91% | 1 | 25 | 87.11% |
| AMZN170623C01140000 | 2017-06-02 11:57PM EDT | 1,140.00 | 0.22 | 0.13 | 0.33 | 0.00 | - | 12 | 12 | 107.42% |
| AMZN170623C01150000 | 2017-06-16 3:30PM EDT | 1,150.00 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 163 | 69 | 93.75% |
| AMZN170623C01152500 | 2017-06-16 11:47PM EDT | 1,152.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 104.30% |
| AMZN170623C01157500 | 2017-06-16 11:47PM EDT | 1,157.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 107.23% |
| AMZN170623C01160000 | 2017-06-16 9:31AM EDT | 1,160.00 | 0.50 | 0.00 | 0.20 | 0.43 | 614.29% | 1 | 12 | 108.59% |
PutsforJune 23, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170623P00600000 | 2017-06-02 11:58PM EDT | 600.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 340.63% |
| AMZN170623P00640000 | 2017-06-02 11:58PM EDT | 640.00 | 0.52 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 302.34% |
| AMZN170623P00650000 | 2017-06-16 11:48PM EDT | 650.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 11 | 11 | 285.16% |
| AMZN170623P00670000 | 2017-06-12 4:44PM EDT | 670.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 0 | 281.64% |
| AMZN170623P00735000 | 2017-06-02 11:58PM EDT | 735.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 3 | 215.23% |
| AMZN170623P00737500 | 2017-06-02 11:58PM EDT | 737.50 | 0.09 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 212.89% |
| AMZN170623P00750000 | 2017-06-02 11:58PM EDT | 750.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | 20 | 30 | 168.75% |
| AMZN170623P00765000 | 2017-06-02 11:58PM EDT | 765.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 189.45% |
| AMZN170623P00795000 | 2017-06-12 4:44PM EDT | 795.00 | 0.40 | 0.22 | 0.44 | 0.00 | - | 15 | 0 | 192.68% |
| AMZN170623P00797500 | 2017-06-12 4:44PM EDT | 797.50 | 0.64 | 0.22 | 0.45 | 0.00 | - | 1 | 0 | 190.72% |
| AMZN170623P00800000 | 2017-06-16 9:53AM EDT | 800.00 | 0.05 | 0.00 | 0.11 | -0.01 | -16.67% | 13 | 199 | 153.91% |
| AMZN170623P00810000 | 2017-06-05 11:44AM EDT | 810.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 5 | 10 | 234.62% |
| AMZN170623P00812500 | 2017-06-16 11:48PM EDT | 812.50 | 0.20 | 0.00 | 0.26 | 0.00 | - | 6 | 6 | 157.81% |
| AMZN170623P00815000 | 2017-06-16 10:08AM EDT | 815.00 | 0.01 | 0.00 | 0.24 | -0.29 | -96.67% | 8 | 3 | 154.30% |
| AMZN170623P00820000 | 2017-06-15 10:35AM EDT | 820.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 1 | 74 | 150.78% |
| AMZN170623P00825000 | 2017-06-20 2:35PM EDT | 825.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 14 | 73 | 137.11% |
| AMZN170623P00827500 | 2017-06-12 4:44PM EDT | 827.50 | 1.16 | 0.39 | 0.67 | 0.00 | - | 15 | 0 | 174.12% |
| AMZN170623P00830000 | 2017-06-15 3:59PM EDT | 830.00 | 0.34 | 0.00 | 0.29 | 0.00 | - | 38 | 60 | 145.12% |
| AMZN170623P00832500 | 2017-06-12 4:44PM EDT | 832.50 | 0.77 | 0.46 | 0.72 | 0.00 | - | 30 | 0 | 172.12% |
| AMZN170623P00835000 | 2017-06-15 1:45PM EDT | 835.00 | 0.35 | 0.00 | 0.31 | 0.00 | - | 23 | 47 | 141.99% |
| AMZN170623P00837500 | 2017-06-13 9:45AM EDT | 837.50 | 0.39 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 140.04% |
| AMZN170623P00840000 | 2017-06-20 9:39AM EDT | 840.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 3 | 102 | 125.39% |
| AMZN170623P00842500 | 2017-06-12 2:11PM EDT | 842.50 | 0.83 | 0.54 | 0.84 | -0.06 | -6.74% | 18 | 2 | 166.55% |
| AMZN170623P00845000 | 2017-06-15 10:31AM EDT | 845.00 | 0.58 | 0.00 | 0.32 | 0.00 | - | 3 | 16 | 134.38% |
| AMZN170623P00847500 | 2017-06-15 10:16AM EDT | 847.50 | 0.50 | 0.00 | 0.33 | 0.00 | - | 1 | 14 | 132.62% |
| AMZN170623P00850000 | 2017-06-21 3:55PM EDT | 850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 489 | 93.75% |
| AMZN170623P00852500 | 2017-06-12 4:44PM EDT | 852.50 | 1.00 | 0.67 | 1.00 | 0.00 | - | 7 | 0 | 161.82% |
| AMZN170623P00855000 | 2017-06-16 12:18PM EDT | 855.00 | 0.08 | 0.00 | 0.34 | -0.45 | -84.91% | 20 | 41 | 126.95% |
| AMZN170623P00857500 | 2017-06-12 9:53AM EDT | 857.50 | 2.05 | 0.76 | 1.11 | 1.52 | 286.79% | 10 | 11 | 159.91% |
| AMZN170623P00860000 | 2017-06-22 10:10AM EDT | 860.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 171 | 92.19% |
| AMZN170623P00862500 | 2017-06-13 10:17AM EDT | 862.50 | 0.50 | 0.00 | 0.37 | 0.00 | - | 6 | 16 | 122.07% |
| AMZN170623P00865000 | 2017-06-23 9:35AM EDT | 865.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 15 | 31 | 84.38% |
| AMZN170623P00867500 | 2017-06-21 9:38AM EDT | 867.50 | 0.14 | 0.00 | 0.13 | 0.00 | - | 3 | 129 | 104.69% |
| AMZN170623P00870000 | 2017-06-20 1:41PM EDT | 870.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 173 | 85.94% |
| AMZN170623P00872500 | 2017-06-22 1:14PM EDT | 872.50 | 0.03 | 0.00 | 0.13 | -1.43 | -97.95% | 3 | 18 | 100.78% |
| AMZN170623P00875000 | 2017-06-22 10:37AM EDT | 875.00 | 0.08 | 0.00 | 0.13 | 0.06 | 300.00% | 1 | 202 | 98.83% |
| AMZN170623P00877500 | 2017-06-16 3:09PM EDT | 877.50 | 0.13 | 0.04 | 0.43 | -0.98 | -88.29% | 1 | 7 | 113.09% |
| AMZN170623P00880000 | 2017-06-22 10:02AM EDT | 880.00 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 1 | 426 | 89.45% |
| AMZN170623P00882500 | 2017-06-20 12:45PM EDT | 882.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 3 | 30 | 93.36% |
| AMZN170623P00885000 | 2017-06-22 1:55PM EDT | 885.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 53 | 71.88% |
| AMZN170623P00887500 | 2017-06-15 3:48PM EDT | 887.50 | 0.99 | 0.12 | 0.49 | 0.00 | - | 1 | 28 | 108.50% |
| AMZN170623P00890000 | 2017-06-21 3:49PM EDT | 890.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 37 | 543 | 73.44% |
| AMZN170623P00892500 | 2017-06-23 10:16AM EDT | 892.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 52 | 227 | 68.75% |
| AMZN170623P00895000 | 2017-06-23 10:11AM EDT | 895.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 1 | 154 | 65.63% |
| AMZN170623P00897500 | 2017-06-20 1:55PM EDT | 897.50 | 0.08 | 0.00 | 0.13 | 0.00 | - | 18 | 140 | 82.03% |
| AMZN170623P00900000 | 2017-06-23 10:12AM EDT | 900.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 729 | 62.50% |
| AMZN170623P00902500 | 2017-06-21 2:47PM EDT | 902.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 41 | 78.52% |
| AMZN170623P00905000 | 2017-06-23 9:42AM EDT | 905.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 4 | 246 | 60.94% |
| AMZN170623P00907500 | 2017-06-22 9:41AM EDT | 907.50 | 0.05 | 0.00 | 0.13 | -0.02 | -28.57% | 5 | 289 | 74.61% |
| AMZN170623P00910000 | 2017-06-23 10:12AM EDT | 910.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 500 | 57.81% |
| AMZN170623P00912500 | 2017-06-23 9:32AM EDT | 912.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 2 | 74 | 56.25% |
| AMZN170623P00915000 | 2017-06-23 9:32AM EDT | 915.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 286 | 54.69% |
| AMZN170623P00917500 | 2017-06-23 9:31AM EDT | 917.50 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 4 | 139 | 53.13% |
| AMZN170623P00920000 | 2017-06-23 10:28AM EDT | 920.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 718 | 51.56% |
| AMZN170623P00922500 | 2017-06-23 9:45AM EDT | 922.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 178 | 50.00% |
| AMZN170623P00925000 | 2017-06-22 3:16PM EDT | 925.00 | 0.01 | 0.01 | 0.05 | -0.09 | -90.00% | 78 | 848 | 56.84% |
| AMZN170623P00927500 | 2017-06-22 12:37PM EDT | 927.50 | 0.06 | 0.00 | 0.13 | -0.04 | -40.00% | 4 | 186 | 59.96% |
| AMZN170623P00930000 | 2017-06-23 9:36AM EDT | 930.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 650 | 48.44% |
| AMZN170623P00932500 | 2017-06-21 2:55PM EDT | 932.50 | 0.10 | 0.00 | 0.13 | 0.00 | - | 11 | 241 | 56.25% |
| AMZN170623P00935000 | 2017-06-23 10:15AM EDT | 935.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 29 | 458 | 48.05% |
| AMZN170623P00937500 | 2017-06-23 9:32AM EDT | 937.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2 | 337 | 46.09% |
| AMZN170623P00940000 | 2017-06-23 10:13AM EDT | 940.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 32 | 661 | 46.48% |
| AMZN170623P00942500 | 2017-06-23 10:18AM EDT | 942.50 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 1 | 236 | 47.27% |
| AMZN170623P00945000 | 2017-06-22 3:59PM EDT | 945.00 | 0.05 | 0.05 | 0.13 | -0.08 | -61.54% | 64 | 775 | 51.37% |
| AMZN170623P00947500 | 2017-06-22 9:30AM EDT | 947.50 | 0.21 | 0.00 | 0.14 | 0.17 | 425.00% | 5 | 322 | 49.90% |
| AMZN170623P00950000 | 2017-06-23 10:19AM EDT | 950.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 56 | 2,095 | 41.99% |
| AMZN170623P00952500 | 2017-06-23 9:30AM EDT | 952.50 | 0.05 | 0.01 | 0.33 | -0.04 | -44.44% | 23 | 294 | 52.54% |
| AMZN170623P00955000 | 2017-06-23 10:14AM EDT | 955.00 | 0.05 | 0.01 | 0.11 | -0.02 | -28.57% | 8 | 668 | 42.38% |
| AMZN170623P00957500 | 2017-06-23 10:24AM EDT | 957.50 | 0.17 | 0.01 | 0.17 | -0.17 | -50.00% | 1 | 521 | 43.07% |
| AMZN170623P00960000 | 2017-06-23 10:28AM EDT | 960.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 73 | 2,470 | 34.57% |
| AMZN170623P00962500 | 2017-06-23 10:16AM EDT | 962.50 | 0.05 | 0.05 | 0.30 | 0.04 | 400.00% | 15 | 361 | 42.77% |
| AMZN170623P00965000 | 2017-06-23 10:16AM EDT | 965.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 30 | 875 | 32.32% |
| AMZN170623P00967500 | 2017-06-23 9:57AM EDT | 967.50 | 0.10 | 0.05 | 0.17 | 0.04 | 66.67% | 15 | 1,037 | 34.67% |
| AMZN170623P00970000 | 2017-06-23 10:25AM EDT | 970.00 | 0.06 | 0.08 | 0.10 | -0.10 | -62.50% | 81 | 2,416 | 29.98% |
| AMZN170623P00972500 | 2017-06-23 10:26AM EDT | 972.50 | 0.15 | 0.06 | 0.14 | -0.02 | -11.76% | 47 | 1,167 | 29.44% |
| AMZN170623P00975000 | 2017-06-23 10:26AM EDT | 975.00 | 0.18 | 0.10 | 0.14 | -0.02 | -10.00% | 360 | 2,065 | 27.34% |
| AMZN170623P00977500 | 2017-06-23 10:27AM EDT | 977.50 | 0.15 | 0.13 | 0.18 | -0.06 | -28.57% | 162 | 905 | 26.32% |
| AMZN170623P00980000 | 2017-06-23 10:30AM EDT | 980.00 | 0.14 | 0.12 | 0.17 | -0.12 | -46.15% | 264 | 2,500 | 23.88% |
| AMZN170623P00982500 | 2017-06-23 10:29AM EDT | 982.50 | 0.17 | 0.15 | 0.22 | -0.19 | -52.78% | 532 | 997 | 22.73% |
| AMZN170623P00985000 | 2017-06-23 10:31AM EDT | 985.00 | 0.16 | 0.11 | 0.22 | -0.20 | -55.56% | 705 | 3,546 | 20.41% |
| AMZN170623P00987500 | 2017-06-23 10:26AM EDT | 987.50 | 0.26 | 0.22 | 0.31 | -0.31 | -54.39% | 179 | 1,500 | 19.43% |
| AMZN170623P00990000 | 2017-06-23 10:27AM EDT | 990.00 | 0.32 | 0.29 | 0.37 | -0.53 | -62.35% | 779 | 5,200 | 17.63% |
| AMZN170623P00992500 | 2017-06-23 10:26AM EDT | 992.50 | 0.49 | 0.37 | 0.52 | -0.59 | -54.63% | 454 | 1,557 | 16.44% |
| AMZN170623P00995000 | 2017-06-23 10:27AM EDT | 995.00 | 0.66 | 0.60 | 0.71 | -0.81 | -55.10% | 1,342 | 1,485 | 14.98% |
| AMZN170623P00997500 | 2017-06-23 10:31AM EDT | 997.50 | 0.78 | 0.80 | 0.92 | -1.32 | -62.86% | 724 | 820 | 12.99% |
| AMZN170623P01000000 | 2017-06-23 10:31AM EDT | 1,000.00 | 1.50 | 1.50 | 1.66 | -1.48 | -49.66% | 2,486 | 2,901 | 13.02% |
| AMZN170623P01002500 | 2017-06-23 10:23AM EDT | 1,002.50 | 3.25 | 2.81 | 3.30 | -0.90 | -21.69% | 421 | 703 | 15.72% |
| AMZN170623P01005000 | 2017-06-23 10:22AM EDT | 1,005.00 | 5.20 | 4.25 | 5.10 | 0.00 | - | 153 | 1,079 | 17.68% |
| AMZN170623P01007500 | 2017-06-23 10:24AM EDT | 1,007.50 | 6.76 | 6.45 | 7.10 | -0.59 | -8.03% | 46 | 379 | 19.59% |
| AMZN170623P01010000 | 2017-06-23 10:31AM EDT | 1,010.00 | 8.24 | 8.00 | 8.75 | -1.01 | -10.92% | 180 | 616 | 18.49% |
| AMZN170623P01012500 | 2017-06-23 9:53AM EDT | 1,012.50 | 13.00 | 11.10 | 11.80 | 2.78 | 27.20% | 11 | 209 | 25.51% |
| AMZN170623P01015000 | 2017-06-23 9:54AM EDT | 1,015.00 | 15.47 | 12.85 | 13.60 | 1.67 | 12.10% | 7 | 189 | 24.00% |
| AMZN170623P01017500 | 2017-06-22 3:28PM EDT | 1,017.50 | 14.53 | 15.60 | 16.45 | -5.47 | -27.35% | 4 | 136 | 29.79% |
| AMZN170623P01020000 | 2017-06-23 9:57AM EDT | 1,020.00 | 20.98 | 18.50 | 19.30 | 2.48 | 13.41% | 2 | 115 | 35.52% |
| AMZN170623P01022500 | 2017-06-23 9:44AM EDT | 1,022.50 | 20.60 | 20.65 | 21.55 | 0.88 | 4.46% | 2 | 63 | 36.69% |
| AMZN170623P01025000 | 2017-06-23 10:31AM EDT | 1,025.00 | 22.96 | 22.85 | 23.80 | -2.73 | -10.63% | 1 | 12 | 37.49% |
| AMZN170623P01027500 | 2017-06-19 12:00PM EDT | 1,027.50 | 33.78 | 32.00 | 34.65 | -24.52 | -42.06% | 5 | 75 | 85.58% |
| AMZN170623P01030000 | 2017-06-22 10:48AM EDT | 1,030.00 | 24.20 | 27.85 | 28.80 | -4.80 | -16.55% | 1 | 100 | 43.05% |
| AMZN170623P01032500 | 2017-06-12 9:31AM EDT | 1,032.50 | 76.25 | 67.05 | 70.35 | 46.17 | 153.49% | 1 | 70 | 246.46% |
| AMZN170623P01035000 | 2017-06-22 10:30AM EDT | 1,035.00 | 29.80 | 32.85 | 33.80 | -3.35 | -10.11% | 2 | 46 | 48.43% |
| AMZN170623P01037500 | 2017-06-22 10:25AM EDT | 1,037.50 | 31.95 | 35.35 | 36.30 | -11.65 | -26.72% | 1 | 4 | 51.05% |
| AMZN170623P01040000 | 2017-06-21 9:58AM EDT | 1,040.00 | 46.10 | 37.85 | 38.80 | 0.00 | - | 2 | 9 | 53.64% |
| AMZN170623P01042500 | 2017-06-22 5:52PM EDT | 1,042.50 | 47.20 | 38.90 | 41.30 | 0.00 | - | 2 | 15 | 56.18% |
| AMZN170623P01045000 | 2017-06-20 3:01PM EDT | 1,045.00 | 47.25 | 42.15 | 43.80 | 0.00 | - | 5 | 22 | 58.69% |
| AMZN170623P01047500 | 2017-06-22 5:52PM EDT | 1,047.50 | 49.85 | 43.90 | 46.30 | 0.00 | - | 6 | 11 | 61.18% |
| AMZN170623P01050000 | 2017-06-22 10:09AM EDT | 1,050.00 | 43.50 | 46.40 | 48.80 | -5.00 | -10.31% | 4 | 23 | 63.65% |
| AMZN170623P01052500 | 2017-06-22 5:52PM EDT | 1,052.50 | 52.85 | 48.90 | 51.30 | 0.00 | - | 8 | 8 | 66.06% |
| AMZN170623P01055000 | 2017-06-13 9:52AM EDT | 1,055.00 | 77.60 | 66.00 | 70.05 | 0.00 | - | 1 | 1 | 166.76% |
| AMZN170623P01057500 | 2017-06-12 4:44PM EDT | 1,057.50 | 106.45 | 91.50 | 95.00 | 0.00 | - | 1 | 0 | 288.09% |
| AMZN170623P01060000 | 2017-06-09 11:50PM EDT | 1,060.00 | 97.05 | 82.00 | 86.00 | 0.00 | - | 5 | 0 | 232.73% |
| AMZN170623P01070000 | 2017-06-22 5:52PM EDT | 1,070.00 | 77.09 | 66.40 | 68.80 | 0.00 | - | 10 | 8 | 52.15% |
| AMZN170623P01072500 | 2017-06-12 4:44PM EDT | 1,072.50 | 113.20 | 106.00 | 110.00 | 0.00 | - | 1 | 0 | 310.98% |
| AMZN170623P01075000 | 2017-06-16 11:48PM EDT | 1,075.00 | 116.30 | 86.90 | 88.55 | 0.00 | - | 1 | 0 | 193.07% |
| AMZN170623P01080000 | 2017-06-23 9:45AM EDT | 1,080.00 | 79.41 | 77.30 | 79.40 | -2.79 | -3.39% | 1 | 1 | 83.64% |
| AMZN170623P01085000 | 2017-06-12 4:44PM EDT | 1,085.00 | 119.55 | 118.50 | 122.50 | 0.00 | - | 1 | 0 | 330.13% |
| AMZN170623P01087500 | 2017-06-12 4:44PM EDT | 1,087.50 | 132.45 | 121.05 | 125.00 | 0.00 | - | 1 | 0 | 334.00% |
| AMZN170623P01095000 | 2017-06-09 11:50PM EDT | 1,095.00 | 129.10 | 116.00 | 120.50 | 0.00 | - | 1 | 0 | 279.81% |
| AMZN170623P01097500 | 2017-06-12 4:44PM EDT | 1,097.50 | 137.95 | 131.00 | 135.00 | 0.00 | - | 2 | 0 | 348.52% |
| AMZN170623P01100000 | 2017-06-02 11:58PM EDT | 1,100.00 | 94.50 | 92.55 | 94.85 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN170623P01102500 | 2017-06-12 4:44PM EDT | 1,102.50 | 148.10 | 136.00 | 140.00 | 0.00 | - | 1 | 0 | 355.69% |
| AMZN170623P01105000 | 2017-06-12 4:44PM EDT | 1,105.00 | 139.40 | 138.45 | 142.50 | 0.00 | - | 1 | 0 | 359.11% |
| AMZN170623P01125000 | 2017-06-12 4:44PM EDT | 1,125.00 | 170.05 | 158.40 | 162.50 | 0.00 | - | 2 | 0 | 386.46% |
| AMZN170623P01127500 | 2017-06-12 4:44PM EDT | 1,127.50 | 167.20 | 161.00 | 165.00 | 0.00 | - | 1 | 0 | 390.06% |
| AMZN170623P01137500 | 2017-06-13 11:17AM EDT | 1,137.50 | 166.05 | 148.00 | 152.30 | 0.00 | - | 1 | 1 | 268.87% |
| AMZN170623P01155000 | 2017-06-22 5:52PM EDT | 1,155.00 | 155.20 | 152.60 | 153.95 | 0.00 | - | 2 | 0 | 138.67% |
| AMZN170623P01157500 | 2017-06-20 9:32AM EDT | 1,157.50 | 164.25 | 155.10 | 156.45 | 0.00 | - | 1 | 0 | 140.43% |
