CallsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170818C00720000 | 2017-06-20 11:46AM EDT | 720.00 | 282.35 | 281.70 | 285.85 | 0.00 | - | 1 | 11 | 738.53% |
| AMZN170818C00730000 | 2017-07-21 11:57PM EDT | 730.00 | 278.45 | 294.25 | 298.40 | 0.00 | - | 1 | 1 | 880.35% |
| AMZN170818C00740000 | 2017-08-16 9:42AM EDT | 740.00 | 236.32 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| AMZN170818C00750000 | 2017-08-07 1:13PM EDT | 750.00 | 240.42 | 240.60 | 244.50 | -31.26 | -11.51% | 3 | 3 | 586.63% |
| AMZN170818C00760000 | 2017-08-15 3:05PM EDT | 760.00 | 225.04 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN170818C00770000 | 2017-08-04 3:07PM EDT | 770.00 | 217.00 | 217.50 | 218.50 | -15.70 | -6.75% | 1 | 27 | 511.07% |
| AMZN170818C00775000 | 2017-07-26 3:30PM EDT | 775.00 | 278.50 | 243.65 | 247.80 | 0.00 | - | 2 | 2 | 733.12% |
| AMZN170818C00780000 | 2017-08-07 3:07PM EDT | 780.00 | 211.50 | 211.50 | 213.55 | -3.02 | -1.41% | 7 | 14 | 526.29% |
| AMZN170818C00785000 | 2017-08-14 11:51AM EDT | 785.00 | 197.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170818C00790000 | 2017-08-07 11:30AM EDT | 790.00 | 205.50 | 201.50 | 203.55 | +8.50 | +4.31% | 1 | 2 | 506.47% |
| AMZN170818C00800000 | 2017-08-16 9:43AM EDT | 800.00 | 177.76 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| AMZN170818C00810000 | 2017-07-28 10:24AM EDT | 810.00 | 202.64 | 208.70 | 212.80 | -38.79 | -16.07% | 1 | 26 | 651.79% |
| AMZN170818C00820000 | 2017-07-26 2:56PM EDT | 820.00 | 231.00 | 198.75 | 202.95 | 0.00 | - | 2 | 3 | 629.36% |
| AMZN170818C00825000 | 2017-08-17 1:50PM EDT | 825.00 | 140.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818C00830000 | 2017-08-01 3:13PM EDT | 830.00 | 165.78 | 155.75 | 159.65 | 0.00 | - | 20 | 50 | 394.97% |
| AMZN170818C00835000 | 2017-06-23 9:33AM EDT | 835.00 | 173.30 | 171.90 | 174.80 | +23.99 | +16.07% | 1 | 1 | 518.91% |
| AMZN170818C00845000 | 2017-07-07 10:46AM EDT | 845.00 | 132.76 | 136.10 | 140.35 | -6.54 | -4.69% | 6 | 2 | 336.11% |
| AMZN170818C00850000 | 2017-08-17 1:47PM EDT | 850.00 | 116.31 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AMZN170818C00855000 | 2017-08-08 11:45AM EDT | 855.00 | 139.62 | 111.45 | 115.85 | 0.00 | - | 1 | 3 | 204.65% |
| AMZN170818C00860000 | 2017-08-17 2:37PM EDT | 860.00 | 105.86 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN170818C00865000 | 2017-08-17 9:41AM EDT | 865.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| AMZN170818C00870000 | 2017-08-17 2:40PM EDT | 870.00 | 96.37 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN170818C00875000 | 2017-08-14 12:14PM EDT | 875.00 | 107.30 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| AMZN170818C00877500 | 2017-08-14 10:13AM EDT | 877.50 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN170818C00880000 | 2017-08-16 3:43PM EDT | 880.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| AMZN170818C00885000 | 2017-08-16 11:51AM EDT | 885.00 | 98.54 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN170818C00887500 | 2017-08-11 5:00PM EDT | 887.50 | 102.80 | 79.20 | 83.60 | 0.00 | - | 2 | 2 | 159.86% |
| AMZN170818C00890000 | 2017-08-16 11:28AM EDT | 890.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN170818C00895000 | 2017-08-11 9:46AM EDT | 895.00 | 59.93 | 71.65 | 76.00 | -8.71 | -12.69% | 2 | 6 | 148.17% |
| AMZN170818C00900000 | 2017-08-17 12:20PM EDT | 900.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 0.00% |
| AMZN170818C00905000 | 2017-08-16 3:57PM EDT | 905.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 0.00% |
| AMZN170818C00910000 | 2017-08-17 12:21PM EDT | 910.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 4 | 266 | 0.00% |
| AMZN170818C00915000 | 2017-08-17 1:52PM EDT | 915.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN170818C00920000 | 2017-08-17 3:38PM EDT | 920.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 43 | 63 | 0.00% |
| AMZN170818C00925000 | 2017-08-17 3:26PM EDT | 925.00 | 38.01 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| AMZN170818C00927500 | 2017-08-04 11:51PM EDT | 927.50 | 60.85 | 59.45 | 63.45 | 0.00 | - | 5 | 0 | 212.84% |
| AMZN170818C00930000 | 2017-08-17 11:28AM EDT | 930.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 0.00% |
| AMZN170818C00932500 | 2017-08-14 10:27AM EDT | 932.50 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170818C00935000 | 2017-08-17 12:45PM EDT | 935.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 0.00% |
| AMZN170818C00940000 | 2017-08-17 3:54PM EDT | 940.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 29 | 143 | 0.00% |
| AMZN170818C00942500 | 2017-08-16 11:19AM EDT | 942.50 | 38.32 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| AMZN170818C00945000 | 2017-08-17 12:37PM EDT | 945.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 24 | 139 | 0.00% |
| AMZN170818C00947500 | 2017-08-17 3:36PM EDT | 947.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| AMZN170818C00950000 | 2017-08-17 3:59PM EDT | 950.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 258 | 461 | 0.00% |
| AMZN170818C00952500 | 2017-08-17 3:58PM EDT | 952.50 | 10.23 | 0.00 | 0.00 | 0.00 | - | 25 | 49 | 0.00% |
| AMZN170818C00955000 | 2017-08-17 3:58PM EDT | 955.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 40 | 172 | 0.00% |
| AMZN170818C00957500 | 2017-08-17 3:50PM EDT | 957.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 57 | 125 | 0.00% |
| AMZN170818C00960000 | 2017-08-17 3:59PM EDT | 960.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 797 | 881 | 0.00% |
| AMZN170818C00962500 | 2017-08-17 3:59PM EDT | 962.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 351 | 226 | 0.39% |
| AMZN170818C00965000 | 2017-08-17 3:59PM EDT | 965.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,243 | 818 | 1.56% |
| AMZN170818C00967500 | 2017-08-17 3:59PM EDT | 967.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,041 | 509 | 3.13% |
| AMZN170818C00970000 | 2017-08-17 3:59PM EDT | 970.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5,065 | 2,439 | 3.13% |
| AMZN170818C00972500 | 2017-08-17 3:59PM EDT | 972.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,454 | 866 | 6.25% |
| AMZN170818C00975000 | 2017-08-17 3:59PM EDT | 975.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3,704 | 1,972 | 6.25% |
| AMZN170818C00977500 | 2017-08-17 3:58PM EDT | 977.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,973 | 1,270 | 6.25% |
| AMZN170818C00980000 | 2017-08-17 3:59PM EDT | 980.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,535 | 3,265 | 6.25% |
| AMZN170818C00982500 | 2017-08-17 3:58PM EDT | 982.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,537 | 1,241 | 6.25% |
| AMZN170818C00985000 | 2017-08-17 3:59PM EDT | 985.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,623 | 2,632 | 12.50% |
| AMZN170818C00987500 | 2017-08-17 3:56PM EDT | 987.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,349 | 1,395 | 12.50% |
| AMZN170818C00990000 | 2017-08-17 3:59PM EDT | 990.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,714 | 3,353 | 12.50% |
| AMZN170818C00992500 | 2017-08-17 3:45PM EDT | 992.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 478 | 701 | 12.50% |
| AMZN170818C00995000 | 2017-08-17 3:59PM EDT | 995.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,115 | 1,606 | 12.50% |
| AMZN170818C00997500 | 2017-08-17 3:49PM EDT | 997.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 459 | 939 | 12.50% |
| AMZN170818C01000000 | 2017-08-17 3:57PM EDT | 1,000.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,419 | 5,266 | 12.50% |
| AMZN170818C01002500 | 2017-08-17 3:56PM EDT | 1,002.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 558 | 684 | 12.50% |
| AMZN170818C01005000 | 2017-08-17 3:38PM EDT | 1,005.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 549 | 2,437 | 12.50% |
| AMZN170818C01007500 | 2017-08-17 3:46PM EDT | 1,007.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 115 | 776 | 25.00% |
| AMZN170818C01010000 | 2017-08-17 3:47PM EDT | 1,010.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 781 | 1,556 | 25.00% |
| AMZN170818C01012500 | 2017-08-17 3:53PM EDT | 1,012.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 94 | 409 | 25.00% |
| AMZN170818C01015000 | 2017-08-17 3:15PM EDT | 1,015.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 106 | 843 | 25.00% |
| AMZN170818C01017500 | 2017-08-17 3:57PM EDT | 1,017.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 576 | 25.00% |
| AMZN170818C01020000 | 2017-08-17 3:57PM EDT | 1,020.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 2,145 | 25.00% |
| AMZN170818C01022500 | 2017-08-17 3:19PM EDT | 1,022.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 767 | 25.00% |
| AMZN170818C01025000 | 2017-08-17 3:06PM EDT | 1,025.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 193 | 1,283 | 25.00% |
| AMZN170818C01027500 | 2017-08-17 10:36AM EDT | 1,027.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 350 | 25.00% |
| AMZN170818C01030000 | 2017-08-17 3:49PM EDT | 1,030.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 393 | 2,836 | 25.00% |
| AMZN170818C01032500 | 2017-08-17 3:54PM EDT | 1,032.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 178 | 25.00% |
| AMZN170818C01035000 | 2017-08-17 1:37PM EDT | 1,035.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 581 | 25.00% |
| AMZN170818C01037500 | 2017-08-17 12:14PM EDT | 1,037.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 306 | 25.00% |
| AMZN170818C01040000 | 2017-08-17 3:52PM EDT | 1,040.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 277 | 1,448 | 25.00% |
| AMZN170818C01042500 | 2017-08-15 3:48PM EDT | 1,042.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 133 | 25.00% |
| AMZN170818C01045000 | 2017-08-17 11:44AM EDT | 1,045.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 2,484 | 25.00% |
| AMZN170818C01047500 | 2017-08-16 2:07PM EDT | 1,047.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 25.00% |
| AMZN170818C01050000 | 2017-08-17 3:24PM EDT | 1,050.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 2,735 | 25.00% |
| AMZN170818C01052500 | 2017-08-16 1:22PM EDT | 1,052.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 25.00% |
| AMZN170818C01055000 | 2017-08-17 9:58AM EDT | 1,055.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 564 | 25.00% |
| AMZN170818C01057500 | 2017-08-10 10:19AM EDT | 1,057.50 | 0.31 | 0.02 | 0.65 | 0.00 | - | 18 | 36 | 87.79% |
| AMZN170818C01060000 | 2017-08-17 3:32PM EDT | 1,060.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 1,452 | 50.00% |
| AMZN170818C01062500 | 2017-08-16 3:28PM EDT | 1,062.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 50.00% |
| AMZN170818C01065000 | 2017-08-16 3:39PM EDT | 1,065.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 275 | 50.00% |
| AMZN170818C01067500 | 2017-08-04 11:51PM EDT | 1,067.50 | 0.68 | 0.46 | 0.77 | 0.00 | - | 4 | 0 | 104.69% |
| AMZN170818C01070000 | 2017-08-17 10:28AM EDT | 1,070.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 487 | 50.00% |
| AMZN170818C01072500 | 2017-08-11 5:15PM EDT | 1,072.50 | 0.40 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 90.63% |
| AMZN170818C01075000 | 2017-08-17 3:39PM EDT | 1,075.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 1,442 | 50.00% |
| AMZN170818C01077500 | 2017-08-10 9:30AM EDT | 1,077.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 93.55% |
| AMZN170818C01080000 | 2017-08-17 12:57PM EDT | 1,080.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 1,270 | 50.00% |
| AMZN170818C01082500 | 2017-08-04 11:51PM EDT | 1,082.50 | 0.54 | 0.34 | 0.57 | 0.00 | - | 10 | 0 | 110.74% |
| AMZN170818C01090000 | 2017-08-17 2:30PM EDT | 1,090.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 824 | 50.00% |
| AMZN170818C01092500 | 2017-08-11 5:00PM EDT | 1,092.50 | 0.23 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 108.01% |
| AMZN170818C01095000 | 2017-08-11 5:00PM EDT | 1,095.00 | 0.30 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 103.91% |
| AMZN170818C01097500 | 2017-08-11 5:00PM EDT | 1,097.50 | 0.30 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 103.32% |
| AMZN170818C01100000 | 2017-08-17 3:56PM EDT | 1,100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 1,867 | 50.00% |
| AMZN170818C01110000 | 2017-08-17 3:20PM EDT | 1,110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 862 | 50.00% |
| AMZN170818C01120000 | 2017-08-17 2:30PM EDT | 1,120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 597 | 50.00% |
| AMZN170818C01125000 | 2017-08-15 3:40PM EDT | 1,125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 133 | 50.00% |
| AMZN170818C01130000 | 2017-08-16 1:19PM EDT | 1,130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 50.00% |
| AMZN170818C01140000 | 2017-08-14 3:53PM EDT | 1,140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 674 | 50.00% |
| AMZN170818C01150000 | 2017-08-15 11:42AM EDT | 1,150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 798 | 50.00% |
| AMZN170818C01160000 | 2017-08-10 3:10PM EDT | 1,160.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 1 | 513 | 142.19% |
| AMZN170818C01170000 | 2017-08-15 10:17AM EDT | 1,170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 50.00% |
| AMZN170818C01180000 | 2017-08-10 12:23PM EDT | 1,180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 170 | 142.58% |
| AMZN170818C01190000 | 2017-08-15 10:23AM EDT | 1,190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 50.00% |
| AMZN170818C01200000 | 2017-08-15 3:20PM EDT | 1,200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 975 | 50.00% |
| AMZN170818C01210000 | 2017-07-31 1:19PM EDT | 1,210.00 | 0.15 | 0.00 | 0.45 | -0.23 | -60.53% | 1 | 148 | 177.93% |
| AMZN170818C01220000 | 2017-08-10 1:38PM EDT | 1,220.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 4 | 243 | 166.02% |
| AMZN170818C01230000 | 2017-08-01 1:38PM EDT | 1,230.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 197 | 170.31% |
| AMZN170818C01240000 | 2017-08-10 12:31PM EDT | 1,240.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 83 | 176.17% |
| AMZN170818C01250000 | 2017-08-15 3:26PM EDT | 1,250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 277 | 50.00% |
| AMZN170818C01260000 | 2017-08-07 3:56PM EDT | 1,260.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 10 | 300 | 165.63% |
| AMZN170818C01270000 | 2017-08-15 3:57PM EDT | 1,270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 498 | 50.00% |
| AMZN170818C01280000 | 2017-07-27 3:12PM EDT | 1,280.00 | 0.88 | 0.06 | 0.37 | 0.00 | - | 26 | 184 | 214.26% |
| AMZN170818C01290000 | 2017-07-28 11:50PM EDT | 1,290.00 | 0.91 | 0.04 | 0.35 | 0.00 | - | 52 | 52 | 216.99% |
| AMZN170818C01300000 | 2017-08-11 2:24PM EDT | 1,300.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 90 | 815 | 176.56% |
| AMZN170818C01310000 | 2017-07-28 11:50PM EDT | 1,310.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 1 | 444 | 222.27% |
| AMZN170818C01320000 | 2017-08-03 3:33PM EDT | 1,320.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 1 | 10 | 192.19% |
| AMZN170818C01340000 | 2017-07-27 12:05PM EDT | 1,340.00 | 0.50 | 0.00 | 0.28 | 0.00 | - | 41 | 86 | 233.20% |
| AMZN170818C01350000 | 2017-07-28 11:50PM EDT | 1,350.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 230.08% |
| AMZN170818C01360000 | 2017-07-31 9:30AM EDT | 1,360.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 20 | 55 | 210.94% |
| AMZN170818C01380000 | 2017-07-31 9:30AM EDT | 1,380.00 | 0.05 | 0.00 | 0.04 | -0.15 | -75.00% | 20 | 133 | 212.50% |
| AMZN170818C01400000 | 2017-08-11 12:02PM EDT | 1,400.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 1,165 | 215.63% |
PutsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170818P00720000 | 2017-08-15 11:58AM EDT | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 50.00% |
| AMZN170818P00725000 | 2017-07-24 3:08PM EDT | 725.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 201 | 206.64% |
| AMZN170818P00730000 | 2017-08-11 3:51PM EDT | 730.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 52 | 170.31% |
| AMZN170818P00735000 | 2017-07-10 11:29AM EDT | 735.00 | 0.40 | 0.00 | 0.53 | 0.00 | - | 3 | 4 | 215.04% |
| AMZN170818P00740000 | 2017-08-07 3:52PM EDT | 740.00 | 0.03 | 0.02 | 0.15 | -0.02 | -40.00% | 18 | 243 | 185.16% |
| AMZN170818P00745000 | 2017-07-26 12:58PM EDT | 745.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 4 | 31 | 189.84% |
| AMZN170818P00750000 | 2017-08-07 3:58PM EDT | 750.00 | 0.03 | 0.00 | 0.58 | -0.07 | -70.00% | 12 | 98 | 202.93% |
| AMZN170818P00760000 | 2017-08-14 2:33PM EDT | 760.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 208 | 50.00% |
| AMZN170818P00765000 | 2017-07-07 3:47PM EDT | 765.00 | 0.91 | 0.70 | 1.12 | -0.59 | -39.33% | 11 | 26 | 221.97% |
| AMZN170818P00770000 | 2017-08-11 2:45PM EDT | 770.00 | 0.10 | 0.00 | 0.22 | -0.04 | -28.57% | 1 | 206 | 164.06% |
| AMZN170818P00775000 | 2017-08-15 3:28PM EDT | 775.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 177 | 50.00% |
| AMZN170818P00780000 | 2017-08-16 3:01PM EDT | 780.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
| AMZN170818P00785000 | 2017-07-10 11:30AM EDT | 785.00 | 0.92 | 0.27 | 0.80 | 0.00 | - | 1 | 20 | 184.57% |
| AMZN170818P00790000 | 2017-08-16 10:47AM EDT | 790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 50.00% |
| AMZN170818P00795000 | 2017-08-11 3:59PM EDT | 795.00 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 20 | 42 | 125.00% |
| AMZN170818P00800000 | 2017-08-17 9:31AM EDT | 800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 861 | 50.00% |
| AMZN170818P00805000 | 2017-08-16 9:54AM EDT | 805.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 144 | 50.00% |
| AMZN170818P00810000 | 2017-08-17 2:07PM EDT | 810.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 50.00% |
| AMZN170818P00815000 | 2017-08-16 10:00AM EDT | 815.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 50.00% |
| AMZN170818P00820000 | 2017-08-14 1:34PM EDT | 820.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 331 | 50.00% |
| AMZN170818P00825000 | 2017-08-17 3:07PM EDT | 825.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 50.00% |
| AMZN170818P00830000 | 2017-08-17 1:02PM EDT | 830.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 50.00% |
| AMZN170818P00835000 | 2017-08-17 3:24PM EDT | 835.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| AMZN170818P00840000 | 2017-08-17 2:37PM EDT | 840.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 312 | 50.00% |
| AMZN170818P00845000 | 2017-08-17 3:03PM EDT | 845.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 50.00% |
| AMZN170818P00850000 | 2017-08-17 3:01PM EDT | 850.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 790 | 50.00% |
| AMZN170818P00855000 | 2017-08-11 12:20PM EDT | 855.00 | 0.33 | 0.00 | 0.63 | -0.09 | -21.43% | 40 | 471 | 106.54% |
| AMZN170818P00857500 | 2017-08-14 9:33AM EDT | 857.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| AMZN170818P00860000 | 2017-08-17 12:59PM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 516 | 50.00% |
| AMZN170818P00865000 | 2017-08-17 1:10PM EDT | 865.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 234 | 50.00% |
| AMZN170818P00867500 | 2017-08-14 10:41AM EDT | 867.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| AMZN170818P00870000 | 2017-08-17 3:07PM EDT | 870.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 50.00% |
| AMZN170818P00872500 | 2017-08-11 5:02PM EDT | 872.50 | 0.33 | 0.13 | 0.44 | -0.48 | -59.26% | 11 | 9 | 89.26% |
| AMZN170818P00875000 | 2017-08-16 2:13PM EDT | 875.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 402 | 50.00% |
| AMZN170818P00877500 | 2017-08-11 5:02PM EDT | 877.50 | 0.65 | 0.11 | 0.82 | 0.00 | - | 34 | 34 | 91.60% |
| AMZN170818P00880000 | 2017-08-17 3:43PM EDT | 880.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,297 | 25.00% |
| AMZN170818P00882500 | 2017-08-17 10:33AM EDT | 882.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 25.00% |
| AMZN170818P00885000 | 2017-08-17 11:10AM EDT | 885.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 496 | 25.00% |
| AMZN170818P00887500 | 2017-08-15 3:51PM EDT | 887.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| AMZN170818P00890000 | 2017-08-17 12:33PM EDT | 890.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 56 | 901 | 25.00% |
| AMZN170818P00892500 | 2017-08-16 11:33AM EDT | 892.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| AMZN170818P00895000 | 2017-08-17 2:34PM EDT | 895.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 399 | 25.00% |
| AMZN170818P00897500 | 2017-08-17 3:18PM EDT | 897.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| AMZN170818P00900000 | 2017-08-17 3:45PM EDT | 900.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 4,104 | 25.00% |
| AMZN170818P00902500 | 2017-08-14 3:46PM EDT | 902.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 25.00% |
| AMZN170818P00905000 | 2017-08-16 2:42PM EDT | 905.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 539 | 25.00% |
| AMZN170818P00907500 | 2017-08-17 3:59PM EDT | 907.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 25.00% |
| AMZN170818P00910000 | 2017-08-17 3:22PM EDT | 910.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 1,158 | 25.00% |
| AMZN170818P00912500 | 2017-08-16 12:26PM EDT | 912.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 25.00% |
| AMZN170818P00915000 | 2017-08-17 3:56PM EDT | 915.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 683 | 25.00% |
| AMZN170818P00917500 | 2017-08-15 3:45PM EDT | 917.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 25.00% |
| AMZN170818P00920000 | 2017-08-17 3:51PM EDT | 920.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 107 | 1,360 | 12.50% |
| AMZN170818P00922500 | 2017-08-16 2:21PM EDT | 922.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 305 | 195 | 12.50% |
| AMZN170818P00925000 | 2017-08-17 2:06PM EDT | 925.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 74 | 1,434 | 12.50% |
| AMZN170818P00927500 | 2017-08-17 2:06PM EDT | 927.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 199 | 12.50% |
| AMZN170818P00930000 | 2017-08-17 3:59PM EDT | 930.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 297 | 1,738 | 12.50% |
| AMZN170818P00932500 | 2017-08-17 3:32PM EDT | 932.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 273 | 481 | 12.50% |
| AMZN170818P00935000 | 2017-08-17 3:57PM EDT | 935.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 299 | 1,988 | 12.50% |
| AMZN170818P00937500 | 2017-08-17 3:15PM EDT | 937.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,090 | 1,550 | 12.50% |
| AMZN170818P00940000 | 2017-08-17 3:59PM EDT | 940.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 696 | 2,469 | 12.50% |
| AMZN170818P00942500 | 2017-08-17 3:56PM EDT | 942.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,136 | 1,270 | 6.25% |
| AMZN170818P00945000 | 2017-08-17 3:59PM EDT | 945.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 444 | 1,848 | 6.25% |
| AMZN170818P00947500 | 2017-08-17 3:58PM EDT | 947.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 240 | 1,003 | 6.25% |
| AMZN170818P00950000 | 2017-08-17 3:59PM EDT | 950.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5,014 | 7,022 | 6.25% |
| AMZN170818P00952500 | 2017-08-17 3:59PM EDT | 952.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 535 | 802 | 3.13% |
| AMZN170818P00955000 | 2017-08-17 3:59PM EDT | 955.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,309 | 1,746 | 3.13% |
| AMZN170818P00957500 | 2017-08-17 3:59PM EDT | 957.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1,290 | 1,041 | 3.13% |
| AMZN170818P00960000 | 2017-08-17 3:59PM EDT | 960.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5,970 | 4,250 | 0.78% |
| AMZN170818P00962500 | 2017-08-17 3:59PM EDT | 962.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,246 | 798 | 0.00% |
| AMZN170818P00965000 | 2017-08-17 3:59PM EDT | 965.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3,200 | 1,867 | 0.00% |
| AMZN170818P00967500 | 2017-08-17 3:58PM EDT | 967.50 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1,788 | 815 | 0.00% |
| AMZN170818P00970000 | 2017-08-17 3:59PM EDT | 970.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3,885 | 3,060 | 0.00% |
| AMZN170818P00972500 | 2017-08-17 3:54PM EDT | 972.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1,495 | 510 | 0.00% |
| AMZN170818P00975000 | 2017-08-17 3:59PM EDT | 975.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2,333 | 2,029 | 0.00% |
| AMZN170818P00977500 | 2017-08-17 3:58PM EDT | 977.50 | 16.66 | 0.00 | 0.00 | 0.00 | - | 728 | 620 | 0.00% |
| AMZN170818P00980000 | 2017-08-17 3:59PM EDT | 980.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1,420 | 2,814 | 0.00% |
| AMZN170818P00982500 | 2017-08-17 3:57PM EDT | 982.50 | 20.78 | 0.00 | 0.00 | 0.00 | - | 94 | 746 | 0.00% |
| AMZN170818P00985000 | 2017-08-17 3:50PM EDT | 985.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 442 | 1,001 | 0.00% |
| AMZN170818P00987500 | 2017-08-17 3:41PM EDT | 987.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | 56 | 229 | 0.00% |
| AMZN170818P00990000 | 2017-08-17 3:58PM EDT | 990.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 426 | 1,223 | 0.00% |
| AMZN170818P00992500 | 2017-08-17 3:00PM EDT | 992.50 | 27.85 | 0.00 | 0.00 | 0.00 | - | 25 | 521 | 0.00% |
| AMZN170818P00995000 | 2017-08-17 3:57PM EDT | 995.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 123 | 595 | 0.00% |
| AMZN170818P00997500 | 2017-08-17 2:05PM EDT | 997.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 356 | 0.00% |
| AMZN170818P01000000 | 2017-08-17 3:57PM EDT | 1,000.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 325 | 2,675 | 0.00% |
| AMZN170818P01002500 | 2017-08-17 3:55PM EDT | 1,002.50 | 40.42 | 0.00 | 0.00 | 0.00 | - | 31 | 77 | 0.00% |
| AMZN170818P01005000 | 2017-08-17 3:55PM EDT | 1,005.00 | 42.93 | 0.00 | 0.00 | 0.00 | - | 112 | 391 | 0.00% |
| AMZN170818P01007500 | 2017-08-17 2:46PM EDT | 1,007.50 | 42.97 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| AMZN170818P01010000 | 2017-08-17 3:44PM EDT | 1,010.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 41 | 196 | 0.00% |
| AMZN170818P01012500 | 2017-08-17 2:20PM EDT | 1,012.50 | 48.50 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 0.00% |
| AMZN170818P01015000 | 2017-08-17 2:16PM EDT | 1,015.00 | 49.13 | 0.00 | 0.00 | 0.00 | - | 35 | 147 | 0.00% |
| AMZN170818P01017500 | 2017-08-17 3:35PM EDT | 1,017.50 | 54.00 | 0.00 | 0.00 | 0.00 | - | 29 | 68 | 0.00% |
| AMZN170818P01020000 | 2017-08-17 3:35PM EDT | 1,020.00 | 56.71 | 0.00 | 0.00 | 0.00 | - | 172 | 435 | 0.00% |
| AMZN170818P01022500 | 2017-08-17 2:51PM EDT | 1,022.50 | 57.03 | 0.00 | 0.00 | 0.00 | - | 96 | 125 | 0.00% |
| AMZN170818P01025000 | 2017-08-17 3:58PM EDT | 1,025.00 | 64.11 | 0.00 | 0.00 | 0.00 | - | 9 | 220 | 0.00% |
| AMZN170818P01027500 | 2017-08-17 2:41PM EDT | 1,027.50 | 62.65 | 0.00 | 0.00 | 0.00 | - | 61 | 342 | 0.00% |
| AMZN170818P01030000 | 2017-08-17 3:58PM EDT | 1,030.00 | 69.11 | 0.00 | 0.00 | 0.00 | - | 159 | 1,018 | 0.00% |
| AMZN170818P01032500 | 2017-08-17 2:16PM EDT | 1,032.50 | 67.04 | 0.00 | 0.00 | 0.00 | - | 52 | 20 | 0.00% |
| AMZN170818P01035000 | 2017-08-17 3:05PM EDT | 1,035.00 | 70.99 | 0.00 | 0.00 | 0.00 | - | 7 | 105 | 0.00% |
| AMZN170818P01037500 | 2017-08-16 3:25PM EDT | 1,037.50 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| AMZN170818P01040000 | 2017-08-17 3:19PM EDT | 1,040.00 | 77.62 | 0.00 | 0.00 | 0.00 | - | 84 | 133 | 0.00% |
| AMZN170818P01042500 | 2017-08-16 11:34AM EDT | 1,042.50 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| AMZN170818P01045000 | 2017-08-17 11:22AM EDT | 1,045.00 | 75.93 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| AMZN170818P01047500 | 2017-08-15 3:57PM EDT | 1,047.50 | 64.91 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| AMZN170818P01050000 | 2017-08-17 3:57PM EDT | 1,050.00 | 88.54 | 0.00 | 0.00 | 0.00 | - | 27 | 369 | 0.00% |
| AMZN170818P01052500 | 2017-08-17 12:32PM EDT | 1,052.50 | 87.85 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| AMZN170818P01055000 | 2017-08-16 2:54PM EDT | 1,055.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 17 | 46 | 0.00% |
| AMZN170818P01057500 | 2017-08-14 11:16AM EDT | 1,057.50 | 73.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170818P01060000 | 2017-08-17 10:35AM EDT | 1,060.00 | 89.05 | 0.00 | 0.00 | 0.00 | - | 7 | 102 | 0.00% |
| AMZN170818P01062500 | 2017-08-11 5:02PM EDT | 1,062.50 | 75.70 | 93.85 | 94.90 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN170818P01065000 | 2017-08-17 12:11PM EDT | 1,065.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| AMZN170818P01067500 | 2017-08-17 10:30AM EDT | 1,067.50 | 96.45 | 0.00 | 0.00 | 0.00 | - | 47 | 7 | 0.00% |
| AMZN170818P01070000 | 2017-08-17 3:40PM EDT | 1,070.00 | 107.32 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| AMZN170818P01072500 | 2017-08-11 5:02PM EDT | 1,072.50 | 84.85 | 103.95 | 104.90 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN170818P01075000 | 2017-08-10 3:50PM EDT | 1,075.00 | 119.05 | 105.85 | 107.95 | 0.00 | - | 52 | 20 | 0.00% |
| AMZN170818P01077500 | 2017-08-11 5:02PM EDT | 1,077.50 | 121.55 | 108.30 | 110.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170818P01080000 | 2017-08-17 9:48AM EDT | 1,080.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| AMZN170818P01087500 | 2017-08-04 11:52PM EDT | 1,087.50 | 102.15 | 99.75 | 100.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818P01090000 | 2017-08-15 2:48PM EDT | 1,090.00 | 105.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN170818P01100000 | 2017-08-11 10:32AM EDT | 1,100.00 | 138.00 | 130.85 | 132.60 | -2.35 | -1.67% | 5 | 43 | 0.00% |
| AMZN170818P01110000 | 2017-08-17 1:23PM EDT | 1,110.00 | 145.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818P01120000 | 2017-08-01 9:59AM EDT | 1,120.00 | 118.10 | 132.20 | 133.40 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN170818P01122500 | 2017-08-11 5:02PM EDT | 1,122.50 | 151.20 | 153.40 | 155.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818P01125000 | 2017-08-11 5:02PM EDT | 1,125.00 | 153.65 | 155.85 | 157.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818P01130000 | 2017-08-09 3:49PM EDT | 1,130.00 | 149.05 | 159.50 | 163.90 | 0.00 | - | 3 | 7 | 0.00% |
| AMZN170818P01140000 | 2017-07-27 1:40PM EDT | 1,140.00 | 102.00 | 118.85 | 122.75 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN170818P01150000 | 2017-07-27 2:36PM EDT | 1,150.00 | 107.50 | 128.40 | 132.65 | 0.00 | - | 15 | 8 | 0.00% |
| AMZN170818P01160000 | 2017-07-28 11:51PM EDT | 1,160.00 | 100.00 | 138.40 | 142.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170818P01170000 | 2017-07-28 11:51PM EDT | 1,170.00 | 121.75 | 148.35 | 152.50 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN170818P01180000 | 2017-08-07 9:42AM EDT | 1,180.00 | 191.55 | 219.75 | 222.55 | -3.10 | -1.59% | 1 | 0 | 243.80% |
| AMZN170818P01200000 | 2017-08-01 3:45PM EDT | 1,200.00 | 205.08 | 212.20 | 213.40 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170818P01220000 | 2017-08-04 3:50PM EDT | 1,220.00 | 234.65 | 232.05 | 233.00 | +51.00 | +27.77% | 2 | 0 | 0.00% |
| AMZN170818P01230000 | 2017-08-04 10:09AM EDT | 1,230.00 | 246.65 | 242.00 | 243.00 | +15.30 | +6.61% | 2 | 0 | 0.00% |
| AMZN170818P01240000 | 2017-07-31 11:42AM EDT | 1,240.00 | 242.39 | 250.35 | 254.55 | +24.39 | +11.19% | 30 | 16 | 0.00% |
| AMZN170818P01260000 | 2017-07-31 11:38AM EDT | 1,260.00 | 262.56 | 270.35 | 274.35 | +55.96 | +27.09% | 24 | 9 | 0.00% |
| AMZN170818P01300000 | 2017-08-14 11:18AM EDT | 1,300.00 | 316.35 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
| AMZN170818P01340000 | 2017-06-12 4:44PM EDT | 1,340.00 | 392.45 | 373.20 | 377.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170818P01360000 | 2017-07-27 1:26PM EDT | 1,360.00 | 316.85 | 338.20 | 342.25 | 0.00 | - | 13 | 11 | 0.00% |
| AMZN170818P01380000 | 2017-07-27 1:27PM EDT | 1,380.00 | 335.00 | 358.25 | 362.30 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN170818P01400000 | 2017-08-17 3:42PM EDT | 1,400.00 | 437.75 | 438.55 | 440.10 | +32.66 | +8.06% | 36 | 0 | 340.92% |
