U.S. Markets open in 3 hrs 55 mins
S&P Futures
2,503.25-2.00(-0.08%)Dow Futures
22,363.00-13.00(-0.06%)
CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170922C00780000 | 2017-09-21 5:14AM EDT | 780.00 | 190.45 | 192.85 | 194.05 | 0.00 | - | 2 | 1 | 125.98% |
| AMZN170922C00790000 | 2017-09-21 5:14AM EDT | 790.00 | 179.60 | 182.85 | 184.35 | 0.00 | - | 2 | 5 | 127.34% |
| AMZN170922C00800000 | 2017-09-20 2:24PM EDT | 800.00 | 171.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170922C00810000 | 2017-09-01 11:56PM EDT | 810.00 | 138.00 | 167.40 | 171.45 | 0.00 | - | 18 | 17 | 195.26% |
| AMZN170922C00840000 | 2017-09-11 1:08PM EDT | 840.00 | 139.73 | 144.65 | 148.35 | 0.00 | - | 3 | 3 | 212.17% |
| AMZN170922C00850000 | 2017-09-20 12:58PM EDT | 850.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170922C00852500 | 2017-09-19 11:25AM EDT | 852.50 | 120.70 | 118.85 | 122.50 | 0.00 | - | 1 | 0 | 112.33% |
| AMZN170922C00860000 | 2017-09-20 12:32PM EDT | 860.00 | 107.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170922C00870000 | 2017-09-20 10:59AM EDT | 870.00 | 96.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170922C00880000 | 2017-09-18 2:37PM EDT | 880.00 | 94.00 | 91.35 | 95.00 | 0.00 | - | 1 | 1 | 90.33% |
| 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 | 71.40 | 75.00 | 0.00 | - | 1 | 27 | 74.22% |
| AMZN170922C00910000 | 2017-09-14 10:24AM EDT | 910.00 | 81.03 | 74.55 | 78.80 | 0.00 | - | 51 | 8 | 132.23% |
| AMZN170922C00917500 | 2017-09-15 11:50PM EDT | 917.50 | 75.90 | 67.10 | 71.55 | 0.00 | - | 1 | 1 | 123.87% |
| AMZN170922C00920000 | 2017-09-20 9:53AM EDT | 920.00 | 54.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170922C00925000 | 2017-09-15 9:32AM EDT | 925.00 | 68.05 | 59.70 | 64.00 | +35.70 | +110.36% | 3 | 10 | 114.80% |
| AMZN170922C00927500 | 2017-09-08 11:50PM EDT | 927.50 | 43.20 | 39.25 | 43.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN170922C00930000 | 2017-09-06 9:49AM EDT | 930.00 | 41.40 | 37.30 | 40.80 | 0.00 | - | 15 | 37 | 0.00% |
| AMZN170922C00932500 | 2017-09-01 10:32AM EDT | 932.50 | 52.28 | 48.50 | 51.35 | +16.25 | +45.10% | 1 | 1 | 86.55% |
| AMZN170922C00935000 | 2017-09-12 3:44PM EDT | 935.00 | 47.90 | 49.80 | 54.00 | 0.00 | - | 21 | 11 | 102.47% |
| AMZN170922C00937500 | 2017-09-12 3:44PM EDT | 937.50 | 45.54 | 47.50 | 51.70 | 0.00 | - | 20 | 13 | 100.07% |
| AMZN170922C00940000 | 2017-09-20 3:57PM EDT | 940.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN170922C00942500 | 2017-09-20 2:21PM EDT | 942.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN170922C00945000 | 2017-09-20 10:55AM EDT | 945.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170922C00947500 | 2017-09-15 9:41AM EDT | 947.50 | 40.32 | 37.90 | 42.00 | +8.04 | +24.91% | 1 | 90 | 88.24% |
| AMZN170922C00950000 | 2017-09-20 3:36PM EDT | 950.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AMZN170922C00952500 | 2017-09-20 12:05PM EDT | 952.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170922C00955000 | 2017-09-20 3:04PM EDT | 955.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN170922C00957500 | 2017-09-20 3:22PM EDT | 957.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN170922C00960000 | 2017-09-20 3:51PM EDT | 960.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 0.00% |
| AMZN170922C00962500 | 2017-09-20 3:53PM EDT | 962.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| AMZN170922C00965000 | 2017-09-20 3:59PM EDT | 965.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 0.00% |
| AMZN170922C00967500 | 2017-09-20 3:58PM EDT | 967.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 0.00% |
| AMZN170922C00970000 | 2017-09-20 3:59PM EDT | 970.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4,086 | 0 | 0.00% |
| AMZN170922C00972500 | 2017-09-20 3:59PM EDT | 972.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,219 | 0 | 0.00% |
| AMZN170922C00975000 | 2017-09-20 3:59PM EDT | 975.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3,987 | 0 | 0.78% |
| AMZN170922C00977500 | 2017-09-20 3:59PM EDT | 977.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 1.56% |
| AMZN170922C00980000 | 2017-09-20 3:59PM EDT | 980.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4,184 | 0 | 3.13% |
| AMZN170922C00982500 | 2017-09-20 3:59PM EDT | 982.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 3.13% |
| AMZN170922C00985000 | 2017-09-20 3:59PM EDT | 985.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3,560 | 0 | 3.13% |
| AMZN170922C00987500 | 2017-09-20 3:59PM EDT | 987.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 3.13% |
| AMZN170922C00990000 | 2017-09-20 3:59PM EDT | 990.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,748 | 0 | 6.25% |
| AMZN170922C00992500 | 2017-09-20 3:59PM EDT | 992.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 6.25% |
| AMZN170922C00995000 | 2017-09-20 3:58PM EDT | 995.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 6.25% |
| AMZN170922C00997500 | 2017-09-20 3:55PM EDT | 997.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 6.25% |
| AMZN170922C01000000 | 2017-09-20 3:59PM EDT | 1,000.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 6.25% |
| AMZN170922C01002500 | 2017-09-20 3:53PM EDT | 1,002.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| AMZN170922C01005000 | 2017-09-20 3:55PM EDT | 1,005.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 12.50% |
| AMZN170922C01007500 | 2017-09-20 2:27PM EDT | 1,007.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| AMZN170922C01010000 | 2017-09-20 3:56PM EDT | 1,010.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 12.50% |
| AMZN170922C01012500 | 2017-09-20 2:27PM EDT | 1,012.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMZN170922C01015000 | 2017-09-20 3:58PM EDT | 1,015.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| AMZN170922C01017500 | 2017-09-20 3:14PM EDT | 1,017.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AMZN170922C01020000 | 2017-09-20 3:21PM EDT | 1,020.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 12.50% |
| AMZN170922C01022500 | 2017-09-20 2:24PM EDT | 1,022.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN170922C01025000 | 2017-09-20 3:23PM EDT | 1,025.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AMZN170922C01027500 | 2017-09-20 2:04PM EDT | 1,027.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN170922C01030000 | 2017-09-20 2:56PM EDT | 1,030.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMZN170922C01032500 | 2017-09-20 3:34PM EDT | 1,032.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN170922C01035000 | 2017-09-20 3:57PM EDT | 1,035.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AMZN170922C01037500 | 2017-09-20 9:39AM EDT | 1,037.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN170922C01040000 | 2017-09-20 3:01PM EDT | 1,040.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 25.00% |
| AMZN170922C01042500 | 2017-09-19 10:04AM EDT | 1,042.50 | 0.13 | 0.00 | 0.35 | 0.00 | - | 6 | 237 | 47.75% |
| AMZN170922C01045000 | 2017-09-19 2:47PM EDT | 1,045.00 | 0.17 | 0.00 | 0.34 | 0.00 | - | 26 | 171 | 48.93% |
| AMZN170922C01047500 | 2017-09-18 2:28PM EDT | 1,047.50 | 0.39 | 0.01 | 0.34 | 0.00 | - | 95 | 168 | 50.29% |
| AMZN170922C01050000 | 2017-09-20 3:23PM EDT | 1,050.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| AMZN170922C01052500 | 2017-09-20 2:13PM EDT | 1,052.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| AMZN170922C01055000 | 2017-09-20 3:50PM EDT | 1,055.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| AMZN170922C01057500 | 2017-09-18 11:09AM EDT | 1,057.50 | 0.35 | 0.01 | 0.15 | 0.00 | - | 240 | 271 | 49.51% |
| AMZN170922C01060000 | 2017-09-20 3:19PM EDT | 1,060.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| AMZN170922C01062500 | 2017-09-18 2:28PM EDT | 1,062.50 | 0.30 | 0.01 | 0.30 | 0.00 | - | 1 | 15 | 52.15% |
| AMZN170922C01065000 | 2017-09-20 3:49PM EDT | 1,065.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| AMZN170922C01067500 | 2017-09-18 1:40PM EDT | 1,067.50 | 0.20 | 0.00 | 0.37 | 0.00 | - | 25 | 39 | 55.86% |
| AMZN170922C01070000 | 2017-09-19 12:40PM EDT | 1,070.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 28 | 348 | 50.59% |
| AMZN170922C01075000 | 2017-09-20 3:48PM EDT | 1,075.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| AMZN170922C01080000 | 2017-09-20 3:39PM EDT | 1,080.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN170922C01082500 | 2017-09-19 10:25AM EDT | 1,082.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 27 | 55 | 50.39% |
| AMZN170922C01085000 | 2017-09-20 3:43PM EDT | 1,085.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| AMZN170922C01087500 | 2017-09-19 11:57AM EDT | 1,087.50 | 0.04 | 0.00 | 0.37 | 0.00 | - | 10 | 63 | 65.33% |
| AMZN170922C01090000 | 2017-09-19 10:08AM EDT | 1,090.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 12 | 145 | 65.53% |
| AMZN170922C01092500 | 2017-09-15 11:50PM EDT | 1,092.50 | 0.27 | 0.07 | 0.21 | 0.00 | - | 100 | 0 | 65.33% |
| AMZN170922C01095000 | 2017-09-15 11:50PM EDT | 1,095.00 | 0.28 | 0.06 | 0.33 | 0.00 | - | 1 | 0 | 69.34% |
| AMZN170922C01100000 | 2017-09-20 2:33PM EDT | 1,100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMZN170922C01102500 | 2017-09-21 5:14AM EDT | 1,102.50 | 0.07 | 0.00 | 0.37 | 0.00 | - | 8 | 8 | 72.27% |
| AMZN170922C01110000 | 2017-09-14 11:11AM EDT | 1,110.00 | 0.30 | 0.00 | 0.43 | 0.00 | - | 10 | 36 | 77.15% |
| AMZN170922C01112500 | 2017-09-15 11:50PM EDT | 1,112.50 | 0.27 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 78.03% |
| AMZN170922C01115000 | 2017-09-18 3:49PM EDT | 1,115.00 | 0.06 | 0.01 | 0.37 | 0.00 | - | 75 | 77 | 78.13% |
| AMZN170922C01117500 | 2017-09-15 11:50PM EDT | 1,117.50 | 0.24 | 0.00 | 0.43 | 0.00 | - | 21 | 21 | 80.57% |
| AMZN170922C01120000 | 2017-09-19 1:50PM EDT | 1,120.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 209 | 63.67% |
| AMZN170922C01125000 | 2017-09-21 5:14AM EDT | 1,125.00 | 0.32 | 0.00 | 0.32 | 0.00 | - | 1 | 125 | 80.86% |
| AMZN170922C01130000 | 2017-09-15 11:00AM EDT | 1,130.00 | 0.10 | 0.00 | 0.39 | -0.24 | -70.59% | 10 | 0 | 85.06% |
| AMZN170922C01140000 | 2017-08-24 2:36PM EDT | 1,140.00 | 0.14 | 0.01 | 0.45 | 0.00 | - | 10 | 13 | 91.21% |
| AMZN170922C01150000 | 2017-09-15 3:54PM EDT | 1,150.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 50 | 162 | 78.13% |
| AMZN170922C01160000 | 2017-09-20 1:00PM EDT | 1,160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN170922C01170000 | 2017-09-14 12:52PM EDT | 1,170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 257 | 252 | 82.81% |
| AMZN170922C01180000 | 2017-09-15 9:55AM EDT | 1,180.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 85 | 84.77% |
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 | 124.71% |
| AMZN170922P00790000 | 2017-09-06 10:13AM EDT | 790.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 3 | 3 | 115.82% |
| AMZN170922P00800000 | 2017-09-14 11:54AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 78.13% |
| AMZN170922P00810000 | 2017-08-11 5:02PM EDT | 810.00 | 0.98 | 0.84 | 1.97 | 0.00 | - | 25 | 25 | 139.89% |
| AMZN170922P00820000 | 2017-09-15 2:37PM EDT | 820.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 5 | 62 | 99.32% |
| AMZN170922P00830000 | 2017-09-20 12:08PM EDT | 830.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN170922P00850000 | 2017-09-19 11:01AM EDT | 850.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 195 | 58.59% |
| AMZN170922P00860000 | 2017-09-19 3:19PM EDT | 860.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 55.86% |
| AMZN170922P00867500 | 2017-09-08 11:51PM EDT | 867.50 | 0.52 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 73.93% |
| AMZN170922P00870000 | 2017-09-20 9:38AM EDT | 870.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| AMZN170922P00875000 | 2017-09-11 3:28PM EDT | 875.00 | 0.35 | 0.00 | 0.56 | 0.00 | - | 60 | 62 | 67.68% |
| AMZN170922P00877500 | 2017-09-15 11:52PM EDT | 877.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 16 | 30 | 58.40% |
| AMZN170922P00880000 | 2017-09-20 3:58PM EDT | 880.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| AMZN170922P00882500 | 2017-09-15 11:52PM EDT | 882.50 | 0.45 | 0.00 | 0.69 | 0.00 | - | 67 | 67 | 64.99% |
| AMZN170922P00885000 | 2017-09-15 11:52PM EDT | 885.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 63.53% |
| AMZN170922P00887500 | 2017-09-15 3:14PM EDT | 887.50 | 0.10 | 0.00 | 0.71 | -0.78 | -88.64% | 1 | 7 | 62.01% |
| AMZN170922P00890000 | 2017-09-20 3:55PM EDT | 890.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN170922P00892500 | 2017-09-08 11:51PM EDT | 892.50 | 0.94 | 0.81 | 0.96 | 0.00 | - | 1 | 0 | 69.07% |
| AMZN170922P00895000 | 2017-09-14 10:07AM EDT | 895.00 | 0.28 | 0.00 | 0.14 | 0.00 | - | 1 | 20 | 50.00% |
| AMZN170922P00897500 | 2017-09-20 11:42AM EDT | 897.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN170922P00900000 | 2017-09-20 3:58PM EDT | 900.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| AMZN170922P00902500 | 2017-09-11 11:16AM EDT | 902.50 | 0.76 | 0.03 | 0.22 | 0.00 | - | 42 | 43 | 48.58% |
| AMZN170922P00905000 | 2017-09-18 2:51PM EDT | 905.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | 36 | 72 | 52.39% |
| AMZN170922P00907500 | 2017-09-13 3:03PM EDT | 907.50 | 0.34 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 48.00% |
| AMZN170922P00910000 | 2017-09-20 2:30PM EDT | 910.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMZN170922P00912500 | 2017-09-15 3:51PM EDT | 912.50 | 0.22 | 0.15 | 0.34 | -0.63 | -74.12% | 19 | 17 | 45.51% |
| AMZN170922P00915000 | 2017-09-18 2:40PM EDT | 915.00 | 0.36 | 0.00 | 0.46 | 0.00 | - | 3 | 32 | 46.27% |
| AMZN170922P00917500 | 2017-09-20 3:54PM EDT | 917.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN170922P00920000 | 2017-09-20 2:22PM EDT | 920.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AMZN170922P00922500 | 2017-09-19 3:51PM EDT | 922.50 | 0.20 | 0.00 | 0.16 | 0.00 | - | 27 | 340 | 34.57% |
| AMZN170922P00925000 | 2017-09-20 3:48PM EDT | 925.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| AMZN170922P00927500 | 2017-09-20 3:42PM EDT | 927.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AMZN170922P00930000 | 2017-09-20 3:55PM EDT | 930.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| AMZN170922P00932500 | 2017-09-20 2:57PM EDT | 932.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMZN170922P00935000 | 2017-09-20 3:50PM EDT | 935.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 12.50% |
| AMZN170922P00937500 | 2017-09-20 1:38PM EDT | 937.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AMZN170922P00940000 | 2017-09-20 3:59PM EDT | 940.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 12.50% |
| AMZN170922P00942500 | 2017-09-20 3:53PM EDT | 942.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMZN170922P00945000 | 2017-09-20 3:56PM EDT | 945.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| AMZN170922P00947500 | 2017-09-20 3:54PM EDT | 947.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| AMZN170922P00950000 | 2017-09-20 3:59PM EDT | 950.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,769 | 0 | 6.25% |
| AMZN170922P00952500 | 2017-09-20 3:59PM EDT | 952.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 6.25% |
| AMZN170922P00955000 | 2017-09-20 3:59PM EDT | 955.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,646 | 0 | 6.25% |
| AMZN170922P00957500 | 2017-09-20 3:59PM EDT | 957.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 6.25% |
| AMZN170922P00960000 | 2017-09-20 3:58PM EDT | 960.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3,136 | 0 | 3.13% |
| AMZN170922P00962500 | 2017-09-20 3:59PM EDT | 962.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 3.13% |
| AMZN170922P00965000 | 2017-09-20 3:59PM EDT | 965.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3,019 | 0 | 3.13% |
| AMZN170922P00967500 | 2017-09-20 3:59PM EDT | 967.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 1.56% |
| AMZN170922P00970000 | 2017-09-20 3:59PM EDT | 970.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2,284 | 0 | 1.56% |
| AMZN170922P00972500 | 2017-09-20 3:59PM EDT | 972.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 0.39% |
| AMZN170922P00975000 | 2017-09-20 3:59PM EDT | 975.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| AMZN170922P00977500 | 2017-09-20 3:58PM EDT | 977.50 | 7.69 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| AMZN170922P00980000 | 2017-09-20 3:58PM EDT | 980.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| AMZN170922P00982500 | 2017-09-20 3:58PM EDT | 982.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN170922P00985000 | 2017-09-20 3:39PM EDT | 985.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| AMZN170922P00987500 | 2017-09-20 2:58PM EDT | 987.50 | 19.52 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AMZN170922P00990000 | 2017-09-20 3:28PM EDT | 990.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| AMZN170922P00992500 | 2017-09-20 3:48PM EDT | 992.50 | 22.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN170922P00995000 | 2017-09-20 3:49PM EDT | 995.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMZN170922P00997500 | 2017-09-20 3:03PM EDT | 997.50 | 26.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN170922P01000000 | 2017-09-20 3:17PM EDT | 1,000.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN170922P01002500 | 2017-09-20 9:43AM EDT | 1,002.50 | 29.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN170922P01005000 | 2017-09-19 10:04AM EDT | 1,005.00 | 35.30 | 31.60 | 32.40 | 0.00 | - | 1 | 96 | 28.83% |
| AMZN170922P01007500 | 2017-09-20 1:05PM EDT | 1,007.50 | 40.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN170922P01010000 | 2017-09-20 3:22PM EDT | 1,010.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMZN170922P01012500 | 2017-09-20 11:50AM EDT | 1,012.50 | 46.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170922P01015000 | 2017-09-20 1:24PM EDT | 1,015.00 | 48.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN170922P01017500 | 2017-09-20 10:11AM EDT | 1,017.50 | 45.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN170922P01020000 | 2017-09-20 2:36PM EDT | 1,020.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN170922P01022500 | 2017-09-20 10:00AM EDT | 1,022.50 | 51.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170922P01025000 | 2017-09-18 3:33PM EDT | 1,025.00 | 51.25 | 51.45 | 52.25 | 0.00 | - | 3 | 16 | 39.75% |
| AMZN170922P01027500 | 2017-09-19 10:16AM EDT | 1,027.50 | 57.85 | 53.95 | 54.75 | 0.00 | - | 1 | 6 | 41.26% |
| AMZN170922P01030000 | 2017-09-19 11:53AM EDT | 1,030.00 | 59.05 | 56.55 | 57.25 | 0.00 | - | 5 | 123 | 42.73% |
| 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 | 61.45 | 62.25 | 0.00 | - | 7 | 0 | 45.70% |
| AMZN170922P01037500 | 2017-09-18 10:32AM EDT | 1,037.50 | 52.40 | 63.95 | 64.75 | 0.00 | - | 1 | 6 | 47.14% |
| AMZN170922P01040000 | 2017-09-20 2:27PM EDT | 1,040.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170922P01042500 | 2017-09-18 2:24PM EDT | 1,042.50 | 64.55 | 68.95 | 69.75 | 0.00 | - | 12 | 13 | 50.05% |
| AMZN170922P01045000 | 2017-09-18 2:16PM EDT | 1,045.00 | 65.25 | 71.45 | 72.25 | 0.00 | - | 13 | 19 | 51.47% |
| AMZN170922P01047500 | 2017-09-18 2:16PM EDT | 1,047.50 | 67.75 | 73.95 | 74.75 | 0.00 | - | 11 | 22 | 52.88% |
| AMZN170922P01050000 | 2017-09-18 10:04AM EDT | 1,050.00 | 60.05 | 76.45 | 77.25 | 0.00 | - | 2 | 52 | 54.30% |
| AMZN170922P01052500 | 2017-09-18 10:10AM EDT | 1,052.50 | 62.85 | 78.95 | 79.75 | 0.00 | - | 1 | 17 | 55.66% |
| 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 | 86.45 | 87.25 | 0.00 | - | 43 | 39 | 59.81% |
| AMZN170922P01062500 | 2017-09-15 11:52PM EDT | 1,062.50 | 71.55 | 75.55 | 76.30 | 0.00 | - | 19 | 8 | 0.00% |
| AMZN170922P01065000 | 2017-09-15 11:52PM EDT | 1,065.00 | 72.05 | 78.05 | 78.80 | 0.00 | - | 24 | 14 | 0.00% |
| AMZN170922P01067500 | 2017-09-20 1:05PM EDT | 1,067.50 | 100.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170922P01070000 | 2017-09-20 1:05PM EDT | 1,070.00 | 103.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 | 125.20 | 128.80 | 0.00 | - | 2 | 3 | 72.36% |
| AMZN170922P01150000 | 2017-09-21 5:15AM EDT | 1,150.00 | 178.15 | 176.45 | 177.25 | 0.00 | - | 2 | 2 | 82.42% |
| AMZN170922P01160000 | 2017-09-21 5:15AM EDT | 1,160.00 | 189.85 | 0.00 | 0.00 | +0.15 | +0.08% | 1 | 0 | 0.00% |
| AMZN170922P01170000 | 2017-09-21 5:15AM EDT | 1,170.00 | 199.85 | 0.00 | 0.00 | +1.40 | +0.71% | 1 | 0 | 0.00% |
| AMZN170922P01180000 | 2017-09-21 5:15AM EDT | 1,180.00 | 208.80 | 0.00 | 0.00 | +18.75 | +9.87% | 1 | 0 | 0.00% |
