LISTEN
Schultz: Businesses need to do more to help people
Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz
CallsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170929C00780000 | 2017-09-14 2:56PM EDT | 780.00 | 214.09 | 204.80 | 209.00 | 0.00 | - | 7 | 28 | 198.86% |
| AMZN170929C00790000 | 2017-08-24 11:55AM EDT | 790.00 | 155.18 | 155.60 | 159.75 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN170929C00800000 | 2017-09-22 12:17PM EDT | 800.00 | 158.65 | 152.80 | 157.00 | -19.37 | -10.88% | 6 | 0 | 77.25% |
| AMZN170929C00830000 | 2017-09-18 2:16PM EDT | 830.00 | 150.00 | 122.85 | 126.95 | 0.00 | - | 2 | 5 | 63.61% |
| AMZN170929C00840000 | 2017-09-15 11:50PM EDT | 840.00 | 150.02 | 145.05 | 148.95 | 0.00 | - | 3 | 3 | 153.73% |
| AMZN170929C00850000 | 2017-09-19 11:07AM EDT | 850.00 | 121.20 | 102.90 | 107.00 | 0.00 | - | 2 | 14 | 55.15% |
| AMZN170929C00855000 | 2017-09-22 11:45PM EDT | 855.00 | 113.13 | 97.90 | 102.00 | 0.00 | - | 1 | 1 | 52.95% |
| AMZN170929C00860000 | 2017-09-20 12:32PM EDT | 860.00 | 107.93 | 92.90 | 97.00 | 0.00 | - | 1 | 5 | 50.75% |
| AMZN170929C00870000 | 2017-09-22 11:45PM EDT | 870.00 | 99.00 | 82.95 | 87.00 | -1.00 | -1.00% | 1 | 1 | 46.33% |
| AMZN170929C00880000 | 2017-08-24 12:56PM EDT | 880.00 | 72.38 | 70.00 | 74.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN170929C00890000 | 2017-09-22 11:38AM EDT | 890.00 | 69.42 | 63.05 | 67.50 | -12.64 | -15.40% | 1 | 14 | 39.75% |
| AMZN170929C00900000 | 2017-09-22 3:59PM EDT | 900.00 | 56.00 | 53.45 | 57.10 | -9.50 | -14.50% | 3 | 20 | 33.32% |
| AMZN170929C00902500 | 2017-09-22 11:45PM EDT | 902.50 | 64.90 | 50.80 | 55.00 | 0.00 | - | 2 | 2 | 33.84% |
| AMZN170929C00910000 | 2017-09-22 12:17PM EDT | 910.00 | 50.65 | 44.30 | 47.85 | -37.99 | -42.86% | 3 | 5 | 31.53% |
| AMZN170929C00925000 | 2017-09-22 11:45PM EDT | 925.00 | 35.03 | 30.05 | 32.70 | 0.00 | - | 3 | 0 | 23.41% |
| AMZN170929C00927500 | 2017-09-22 11:45PM EDT | 927.50 | 31.77 | 27.60 | 31.00 | -2.93 | -6.54% | 2 | 51 | 24.43% |
| AMZN170929C00930000 | 2017-09-22 3:29PM EDT | 930.00 | 27.50 | 25.95 | 27.90 | -17.25 | -38.55% | 16 | 83 | 21.36% |
| AMZN170929C00932500 | 2017-09-22 11:45PM EDT | 932.50 | 24.50 | 23.55 | 25.60 | 0.00 | - | 7 | 10 | 20.55% |
| AMZN170929C00935000 | 2017-09-22 11:45PM EDT | 935.00 | 24.40 | 21.20 | 23.35 | -4.28 | -10.99% | 13 | 4 | 19.79% |
| AMZN170929C00940000 | 2017-09-22 3:57PM EDT | 940.00 | 18.20 | 17.65 | 19.65 | -12.22 | -40.17% | 69 | 123 | 19.87% |
| AMZN170929C00942500 | 2017-09-22 11:45PM EDT | 942.50 | 19.14 | 15.05 | 17.15 | 0.00 | - | 4 | 22 | 18.23% |
| AMZN170929C00945000 | 2017-09-22 11:45PM EDT | 945.00 | 14.45 | 13.65 | 14.90 | 0.00 | - | 28 | 2 | 17.07% |
| AMZN170929C00947500 | 2017-09-22 3:48PM EDT | 947.50 | 12.98 | 12.30 | 13.60 | -9.82 | -43.07% | 8 | 57 | 17.71% |
| AMZN170929C00950000 | 2017-09-22 3:59PM EDT | 950.00 | 11.20 | 10.75 | 11.30 | -9.90 | -46.92% | 458 | 1,087 | 16.17% |
| AMZN170929C00952500 | 2017-09-22 3:59PM EDT | 952.50 | 9.68 | 9.40 | 10.35 | -10.42 | -51.84% | 50 | 40 | 17.06% |
| AMZN170929C00955000 | 2017-09-22 3:59PM EDT | 955.00 | 8.30 | 8.10 | 8.40 | -8.50 | -50.60% | 371 | 48 | 15.82% |
| AMZN170929C00957500 | 2017-09-22 3:57PM EDT | 957.50 | 7.04 | 6.40 | 7.50 | -9.16 | -56.54% | 244 | 83 | 16.36% |
| AMZN170929C00960000 | 2017-09-22 3:59PM EDT | 960.00 | 5.90 | 5.80 | 6.10 | -6.97 | -54.16% | 1,366 | 196 | 15.73% |
| AMZN170929C00962500 | 2017-09-22 3:59PM EDT | 962.50 | 5.00 | 4.65 | 5.30 | -6.95 | -58.16% | 490 | 76 | 16.03% |
| AMZN170929C00965000 | 2017-09-22 3:59PM EDT | 965.00 | 4.28 | 4.05 | 4.35 | -6.12 | -58.85% | 1,153 | 278 | 15.81% |
| AMZN170929C00967500 | 2017-09-22 3:59PM EDT | 967.50 | 3.60 | 3.25 | 3.95 | -5.60 | -60.87% | 510 | 336 | 16.56% |
| AMZN170929C00970000 | 2017-09-22 3:59PM EDT | 970.00 | 2.90 | 2.90 | 3.15 | -5.20 | -64.20% | 1,385 | 1,635 | 16.23% |
| AMZN170929C00972500 | 2017-09-22 3:59PM EDT | 972.50 | 2.47 | 2.26 | 2.63 | -4.58 | -64.96% | 198 | 360 | 16.33% |
| AMZN170929C00975000 | 2017-09-22 3:59PM EDT | 975.00 | 2.08 | 2.00 | 2.43 | -3.92 | -65.33% | 1,018 | 573 | 17.13% |
| AMZN170929C00977500 | 2017-09-22 3:51PM EDT | 977.50 | 1.80 | 1.58 | 1.79 | -3.35 | -65.05% | 165 | 224 | 16.50% |
| AMZN170929C00980000 | 2017-09-22 3:59PM EDT | 980.00 | 1.45 | 1.30 | 1.57 | -3.08 | -67.99% | 901 | 1,183 | 16.95% |
| AMZN170929C00982500 | 2017-09-22 3:58PM EDT | 982.50 | 1.20 | 1.09 | 1.32 | -2.77 | -69.77% | 132 | 309 | 17.17% |
| AMZN170929C00985000 | 2017-09-22 3:59PM EDT | 985.00 | 1.03 | 0.81 | 1.16 | -2.32 | -69.25% | 529 | 437 | 17.60% |
| AMZN170929C00987500 | 2017-09-22 3:59PM EDT | 987.50 | 0.92 | 0.85 | 1.05 | -1.86 | -66.91% | 166 | 139 | 18.15% |
| AMZN170929C00990000 | 2017-09-22 3:58PM EDT | 990.00 | 0.79 | 0.52 | 0.84 | -1.79 | -69.38% | 558 | 838 | 18.14% |
| AMZN170929C00992500 | 2017-09-22 3:57PM EDT | 992.50 | 0.70 | 0.37 | 0.77 | -1.36 | -66.02% | 91 | 224 | 18.71% |
| AMZN170929C00995000 | 2017-09-22 3:56PM EDT | 995.00 | 0.57 | 0.31 | 0.65 | -1.39 | -70.92% | 378 | 634 | 18.92% |
| AMZN170929C00997500 | 2017-09-22 3:55PM EDT | 997.50 | 0.55 | 0.20 | 0.92 | -1.23 | -69.10% | 184 | 244 | 21.42% |
| AMZN170929C01000000 | 2017-09-22 3:59PM EDT | 1,000.00 | 0.53 | 0.50 | 0.51 | -0.97 | -64.67% | 614 | 1,445 | 19.73% |
| AMZN170929C01002500 | 2017-09-22 3:27PM EDT | 1,002.50 | 0.55 | 0.40 | 0.81 | -0.79 | -58.96% | 23 | 161 | 22.63% |
| AMZN170929C01005000 | 2017-09-22 3:55PM EDT | 1,005.00 | 0.49 | 0.35 | 0.76 | -0.70 | -58.82% | 154 | 425 | 23.22% |
| AMZN170929C01007500 | 2017-09-22 3:20PM EDT | 1,007.50 | 0.47 | 0.08 | 0.47 | -0.82 | -63.57% | 52 | 115 | 21.92% |
| AMZN170929C01010000 | 2017-09-22 3:57PM EDT | 1,010.00 | 0.38 | 0.30 | 0.44 | -0.53 | -58.24% | 222 | 594 | 22.46% |
| AMZN170929C01012500 | 2017-09-22 12:06PM EDT | 1,012.50 | 0.33 | 0.27 | 0.51 | -0.51 | -60.71% | 6 | 213 | 23.90% |
| AMZN170929C01015000 | 2017-09-22 3:21PM EDT | 1,015.00 | 0.35 | 0.30 | 0.40 | -0.44 | -55.70% | 192 | 203 | 23.67% |
| AMZN170929C01017500 | 2017-09-22 2:46PM EDT | 1,017.50 | 0.35 | 0.23 | 0.64 | -0.33 | -48.53% | 65 | 137 | 26.64% |
| AMZN170929C01020000 | 2017-09-22 3:59PM EDT | 1,020.00 | 0.39 | 0.20 | 0.40 | -0.18 | -31.58% | 91 | 706 | 25.23% |
| AMZN170929C01022500 | 2017-09-22 2:23PM EDT | 1,022.50 | 0.33 | 0.18 | 0.49 | -0.27 | -45.00% | 49 | 59 | 26.93% |
| AMZN170929C01025000 | 2017-09-22 3:50PM EDT | 1,025.00 | 0.17 | 0.16 | 0.20 | -0.38 | -69.09% | 132 | 123 | 24.02% |
| AMZN170929C01027500 | 2017-09-22 3:51PM EDT | 1,027.50 | 0.16 | 0.14 | 0.45 | -0.30 | -65.22% | 56 | 126 | 28.08% |
| AMZN170929C01030000 | 2017-09-22 3:31PM EDT | 1,030.00 | 0.21 | 0.13 | 0.21 | -0.28 | -57.14% | 41 | 334 | 25.61% |
| AMZN170929C01032500 | 2017-09-22 12:06PM EDT | 1,032.50 | 0.15 | 0.12 | 0.36 | -0.40 | -72.73% | 8 | 162 | 28.54% |
| AMZN170929C01035000 | 2017-09-22 10:51AM EDT | 1,035.00 | 0.15 | 0.10 | 0.27 | -0.24 | -61.54% | 16 | 256 | 28.00% |
| AMZN170929C01037500 | 2017-09-19 10:45AM EDT | 1,037.50 | 0.90 | 0.09 | 0.20 | 0.00 | - | 2 | 53 | 27.49% |
| AMZN170929C01040000 | 2017-09-22 1:26PM EDT | 1,040.00 | 0.16 | 0.10 | 0.30 | -0.29 | -64.44% | 72 | 275 | 29.88% |
| AMZN170929C01042500 | 2017-09-18 12:35PM EDT | 1,042.50 | 1.12 | 0.08 | 0.28 | 0.00 | - | 13 | 16 | 30.27% |
| AMZN170929C01045000 | 2017-09-21 2:59PM EDT | 1,045.00 | 0.40 | 0.08 | 0.32 | 0.00 | - | 40 | 39 | 31.62% |
| AMZN170929C01047500 | 2017-09-22 12:35PM EDT | 1,047.50 | 0.15 | 0.06 | 0.49 | -0.34 | -69.39% | 3 | 143 | 34.57% |
| AMZN170929C01050000 | 2017-09-22 3:36PM EDT | 1,050.00 | 0.12 | 0.11 | 0.20 | -0.24 | -66.67% | 55 | 392 | 30.86% |
| AMZN170929C01052500 | 2017-09-22 11:45PM EDT | 1,052.50 | 0.40 | 0.05 | 0.37 | 0.00 | - | 29 | 34 | 34.47% |
| AMZN170929C01055000 | 2017-09-21 3:50PM EDT | 1,055.00 | 0.22 | 0.05 | 0.37 | 0.00 | - | 1 | 54 | 35.16% |
| AMZN170929C01057500 | 2017-09-15 11:50PM EDT | 1,057.50 | 1.04 | 0.34 | 0.94 | 0.00 | - | 2 | 0 | 41.97% |
| AMZN170929C01060000 | 2017-09-22 3:28PM EDT | 1,060.00 | 0.11 | 0.04 | 0.09 | -0.18 | -62.07% | 18 | 204 | 30.37% |
| AMZN170929C01062500 | 2017-09-15 11:50PM EDT | 1,062.50 | 0.90 | 0.44 | 0.82 | 0.00 | - | 3 | 0 | 42.46% |
| AMZN170929C01065000 | 2017-09-21 12:34PM EDT | 1,065.00 | 0.17 | 0.03 | 0.15 | 0.00 | - | 5 | 10 | 33.55% |
| AMZN170929C01067500 | 2017-09-22 1:23PM EDT | 1,067.50 | 0.09 | 0.03 | 0.17 | -0.69 | -88.46% | 1 | 14 | 34.72% |
| AMZN170929C01070000 | 2017-09-21 3:02PM EDT | 1,070.00 | 0.18 | 0.03 | 0.41 | 0.00 | - | 12 | 117 | 39.94% |
| AMZN170929C01072500 | 2017-09-22 11:45PM EDT | 1,072.50 | 0.65 | 0.02 | 0.27 | 0.00 | - | 1 | 1 | 38.23% |
| AMZN170929C01075000 | 2017-09-22 11:45PM EDT | 1,075.00 | 0.16 | 0.02 | 0.12 | 0.00 | - | 2 | 2 | 35.06% |
| AMZN170929C01080000 | 2017-09-20 11:05AM EDT | 1,080.00 | 0.49 | 0.03 | 0.38 | 0.00 | - | 5 | 175 | 42.19% |
| AMZN170929C01082500 | 2017-09-22 11:45PM EDT | 1,082.50 | 0.29 | 0.02 | 0.26 | 0.00 | - | 10 | 10 | 40.63% |
| AMZN170929C01085000 | 2017-09-22 10:48AM EDT | 1,085.00 | 0.05 | 0.02 | 0.25 | -0.16 | -76.19% | 5 | 28 | 41.07% |
| AMZN170929C01087500 | 2017-09-15 11:50PM EDT | 1,087.50 | 0.62 | 0.20 | 0.58 | 0.00 | - | 88 | 0 | 47.12% |
| AMZN170929C01090000 | 2017-09-20 1:34PM EDT | 1,090.00 | 0.11 | 0.01 | 0.37 | 0.00 | - | 6 | 73 | 44.68% |
| AMZN170929C01095000 | 2017-09-22 11:45PM EDT | 1,095.00 | 0.05 | 0.01 | 0.36 | 0.00 | - | 20 | 1 | 45.80% |
| AMZN170929C01100000 | 2017-09-22 3:23PM EDT | 1,100.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 89 | 147 | 37.31% |
| AMZN170929C01107500 | 2017-09-15 11:50PM EDT | 1,107.50 | 0.37 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 51.39% |
| AMZN170929C01110000 | 2017-09-18 11:50AM EDT | 1,110.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 40 | 40 | 49.66% |
| AMZN170929C01120000 | 2017-09-18 12:44PM EDT | 1,120.00 | 0.22 | 0.00 | 0.04 | 0.00 | - | 10 | 58 | 40.63% |
| AMZN170929C01125000 | 2017-09-22 11:45PM EDT | 1,125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 42.58% |
| AMZN170929C01130000 | 2017-09-14 9:40AM EDT | 1,130.00 | 0.47 | 0.00 | 0.39 | 0.00 | - | 1 | 91 | 50.49% |
| AMZN170929C01140000 | 2017-09-14 11:10AM EDT | 1,140.00 | 0.28 | 0.00 | 0.32 | 0.00 | - | 20 | 40 | 51.56% |
| AMZN170929C01150000 | 2017-09-18 10:43AM EDT | 1,150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 101 | 128 | 53.42% |
| AMZN170929C01160000 | 2017-09-21 11:07AM EDT | 1,160.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 66 | 45.70% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170929P00780000 | 2017-09-22 12:31PM EDT | 780.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 23 | 34 | 51.37% |
| AMZN170929P00790000 | 2017-09-14 10:20AM EDT | 790.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 27 | 59.96% |
| AMZN170929P00800000 | 2017-09-21 3:42PM EDT | 800.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 80 | 54.35% |
| AMZN170929P00810000 | 2017-09-22 11:58AM EDT | 810.00 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 35 | 12 | 47.75% |
| AMZN170929P00820000 | 2017-09-21 9:49AM EDT | 820.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 45.80% |
| AMZN170929P00830000 | 2017-09-22 10:31AM EDT | 830.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 7 | 205 | 42.53% |
| AMZN170929P00840000 | 2017-09-22 10:13AM EDT | 840.00 | 0.05 | 0.03 | 0.13 | -0.06 | -54.55% | 10 | 83 | 38.62% |
| AMZN170929P00845000 | 2017-09-22 11:46PM EDT | 845.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 1 | 0 | 41.75% |
| AMZN170929P00850000 | 2017-09-22 3:57PM EDT | 850.00 | 0.12 | 0.06 | 0.17 | -0.08 | -40.00% | 30 | 123 | 36.67% |
| AMZN170929P00852500 | 2017-09-22 11:46PM EDT | 852.50 | 0.22 | 0.00 | 0.72 | 0.00 | - | 1 | 0 | 44.61% |
| AMZN170929P00855000 | 2017-09-22 11:46PM EDT | 855.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 20 | 10 | 38.97% |
| AMZN170929P00860000 | 2017-09-22 12:51PM EDT | 860.00 | 0.12 | 0.00 | 0.15 | -0.09 | -42.86% | 10 | 88 | 32.91% |
| AMZN170929P00865000 | 2017-09-22 11:46PM EDT | 865.00 | 0.20 | 0.00 | 0.77 | 0.00 | - | 2 | 3 | 40.31% |
| AMZN170929P00870000 | 2017-09-22 12:28PM EDT | 870.00 | 0.13 | 0.00 | 0.87 | -0.11 | -45.83% | 1 | 210 | 39.26% |
| AMZN170929P00872500 | 2017-09-22 11:46PM EDT | 872.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 31.89% |
| AMZN170929P00875000 | 2017-09-19 3:58PM EDT | 875.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 11 | 43 | 32.06% |
| AMZN170929P00877500 | 2017-09-15 11:52PM EDT | 877.50 | 0.25 | 0.19 | 0.53 | 0.00 | - | 160 | 0 | 33.11% |
| AMZN170929P00880000 | 2017-09-22 3:45PM EDT | 880.00 | 0.18 | 0.08 | 0.22 | -0.08 | -30.77% | 118 | 229 | 27.95% |
| AMZN170929P00885000 | 2017-09-22 11:46PM EDT | 885.00 | 0.35 | 0.00 | 0.24 | 0.00 | - | 10 | 20 | 26.64% |
| AMZN170929P00887500 | 2017-09-22 11:46PM EDT | 887.50 | 0.17 | 0.17 | 0.30 | 0.00 | - | 5 | 0 | 26.69% |
| AMZN170929P00890000 | 2017-09-22 3:52PM EDT | 890.00 | 0.25 | 0.19 | 0.29 | -0.16 | -39.02% | 99 | 204 | 25.68% |
| AMZN170929P00892500 | 2017-09-22 11:46PM EDT | 892.50 | 0.25 | 0.12 | 0.52 | 0.00 | - | 10 | 21 | 27.42% |
| AMZN170929P00895000 | 2017-09-22 11:46PM EDT | 895.00 | 0.33 | 0.18 | 0.50 | -0.19 | -33.93% | 7 | 14 | 26.29% |
| AMZN170929P00897500 | 2017-09-22 11:46PM EDT | 897.50 | 0.28 | 0.18 | 0.50 | -0.35 | -47.95% | 12 | 37 | 25.37% |
| AMZN170929P00900000 | 2017-09-22 3:59PM EDT | 900.00 | 0.36 | 0.21 | 0.43 | -0.10 | -21.74% | 373 | 937 | 23.78% |
| AMZN170929P00902500 | 2017-09-22 11:46PM EDT | 902.50 | 0.42 | 0.14 | 0.47 | -0.34 | -37.36% | 12 | 26 | 23.23% |
| AMZN170929P00905000 | 2017-09-22 3:59PM EDT | 905.00 | 0.46 | 0.18 | 0.72 | -0.21 | -31.34% | 315 | 141 | 24.27% |
| AMZN170929P00907500 | 2017-09-22 3:53PM EDT | 907.50 | 0.54 | 0.24 | 0.77 | 0.00 | - | 9 | 10 | 23.61% |
| AMZN170929P00910000 | 2017-09-22 3:57PM EDT | 910.00 | 0.62 | 0.58 | 0.85 | +0.02 | +3.33% | 130 | 748 | 23.10% |
| AMZN170929P00912500 | 2017-09-22 11:46PM EDT | 912.50 | 0.70 | 0.39 | 0.91 | +0.03 | +3.13% | 12 | 95 | 22.43% |
| AMZN170929P00915000 | 2017-09-22 3:58PM EDT | 915.00 | 0.70 | 0.60 | 0.82 | -0.07 | -9.09% | 110 | 219 | 20.86% |
| AMZN170929P00917500 | 2017-09-22 11:46PM EDT | 917.50 | 0.72 | 0.46 | 0.95 | +0.07 | +5.79% | 22 | 38 | 20.53% |
| AMZN170929P00920000 | 2017-09-22 3:54PM EDT | 920.00 | 0.86 | 0.82 | 1.03 | -0.02 | -2.27% | 329 | 800 | 19.87% |
| AMZN170929P00922500 | 2017-09-22 3:53PM EDT | 922.50 | 0.92 | 0.88 | 1.36 | -0.08 | -8.00% | 73 | 99 | 20.23% |
| AMZN170929P00925000 | 2017-09-22 3:58PM EDT | 925.00 | 1.20 | 0.95 | 1.22 | +0.13 | +12.15% | 323 | 316 | 18.51% |
| AMZN170929P00927500 | 2017-09-22 3:47PM EDT | 927.50 | 1.33 | 1.19 | 1.46 | +0.05 | +3.91% | 169 | 64 | 18.30% |
| AMZN170929P00930000 | 2017-09-22 3:59PM EDT | 930.00 | 1.58 | 1.45 | 1.66 | +0.23 | +17.04% | 527 | 1,194 | 17.81% |
| AMZN170929P00932500 | 2017-09-22 3:59PM EDT | 932.50 | 1.85 | 1.75 | 2.03 | +0.25 | +15.62% | 98 | 120 | 17.75% |
| AMZN170929P00935000 | 2017-09-22 3:59PM EDT | 935.00 | 2.13 | 2.01 | 2.60 | -0.02 | -0.93% | 541 | 296 | 18.07% |
| AMZN170929P00937500 | 2017-09-22 3:56PM EDT | 937.50 | 2.61 | 2.49 | 2.94 | +0.52 | +24.88% | 191 | 78 | 17.55% |
| AMZN170929P00940000 | 2017-09-22 3:59PM EDT | 940.00 | 3.06 | 3.00 | 3.30 | +0.47 | +18.15% | 840 | 617 | 16.97% |
| AMZN170929P00942500 | 2017-09-22 3:59PM EDT | 942.50 | 3.61 | 3.60 | 4.00 | +0.90 | +33.21% | 172 | 110 | 17.02% |
| AMZN170929P00945000 | 2017-09-22 3:58PM EDT | 945.00 | 4.36 | 4.25 | 4.55 | +0.71 | +19.45% | 460 | 273 | 16.54% |
| AMZN170929P00947500 | 2017-09-22 3:59PM EDT | 947.50 | 5.05 | 4.95 | 5.30 | +1.47 | +41.06% | 277 | 358 | 16.31% |
| AMZN170929P00950000 | 2017-09-22 3:59PM EDT | 950.00 | 6.10 | 5.85 | 6.20 | +2.10 | +52.50% | 712 | 1,504 | 16.17% |
| AMZN170929P00952500 | 2017-09-22 3:59PM EDT | 952.50 | 7.10 | 6.70 | 7.60 | +2.44 | +52.36% | 305 | 187 | 16.78% |
| AMZN170929P00955000 | 2017-09-22 3:59PM EDT | 955.00 | 8.05 | 7.30 | 8.40 | +2.10 | +35.29% | 1,022 | 359 | 16.02% |
| AMZN170929P00957500 | 2017-09-22 3:59PM EDT | 957.50 | 9.40 | 9.45 | 9.75 | +2.63 | +38.85% | 599 | 269 | 16.08% |
| AMZN170929P00960000 | 2017-09-22 3:59PM EDT | 960.00 | 10.84 | 10.60 | 11.45 | +2.99 | +38.09% | 936 | 691 | 16.61% |
| AMZN170929P00962500 | 2017-09-22 3:59PM EDT | 962.50 | 12.30 | 12.15 | 12.80 | +3.85 | +45.56% | 282 | 199 | 16.24% |
| AMZN170929P00965000 | 2017-09-22 3:59PM EDT | 965.00 | 13.99 | 13.90 | 14.65 | +4.09 | +41.31% | 508 | 545 | 16.65% |
| AMZN170929P00967500 | 2017-09-22 3:58PM EDT | 967.50 | 16.23 | 15.50 | 16.55 | +4.93 | +43.63% | 176 | 157 | 17.00% |
| AMZN170929P00970000 | 2017-09-22 3:58PM EDT | 970.00 | 18.50 | 17.25 | 18.55 | +5.97 | +47.65% | 383 | 699 | 17.41% |
| AMZN170929P00972500 | 2017-09-22 3:48PM EDT | 972.50 | 19.58 | 19.30 | 20.70 | +6.48 | +49.47% | 39 | 85 | 18.02% |
| AMZN170929P00975000 | 2017-09-22 3:56PM EDT | 975.00 | 22.13 | 21.55 | 22.50 | +6.56 | +42.13% | 86 | 363 | 17.59% |
| AMZN170929P00977500 | 2017-09-22 3:23PM EDT | 977.50 | 22.73 | 23.25 | 25.45 | +6.00 | +35.86% | 38 | 122 | 20.11% |
| AMZN170929P00980000 | 2017-09-22 3:59PM EDT | 980.00 | 26.14 | 25.60 | 28.25 | +7.94 | +43.63% | 125 | 339 | 22.21% |
| AMZN170929P00982500 | 2017-09-22 3:58PM EDT | 982.50 | 27.90 | 27.35 | 29.50 | +7.25 | +35.11% | 22 | 77 | 19.86% |
| AMZN170929P00985000 | 2017-09-22 3:50PM EDT | 985.00 | 30.30 | 30.55 | 32.50 | +7.14 | +30.83% | 39 | 271 | 22.60% |
| AMZN170929P00987500 | 2017-09-22 3:58PM EDT | 987.50 | 33.50 | 32.90 | 34.75 | +12.90 | +62.62% | 17 | 138 | 23.00% |
| AMZN170929P00990000 | 2017-09-22 3:59PM EDT | 990.00 | 35.68 | 35.25 | 37.20 | +8.28 | +30.22% | 109 | 260 | 23.98% |
| AMZN170929P00992500 | 2017-09-22 2:50PM EDT | 992.50 | 34.30 | 36.85 | 40.10 | +7.62 | +28.56% | 12 | 73 | 26.44% |
| AMZN170929P00995000 | 2017-09-22 3:30PM EDT | 995.00 | 39.80 | 39.30 | 42.40 | +8.00 | +25.16% | 26 | 93 | 26.91% |
| AMZN170929P01000000 | 2017-09-22 3:43PM EDT | 1,000.00 | 44.66 | 44.65 | 46.75 | +9.36 | +26.52% | 41 | 112 | 26.68% |
| AMZN170929P01002500 | 2017-09-22 9:59AM EDT | 1,002.50 | 40.50 | 46.05 | 50.50 | +1.00 | +2.53% | 3 | 9 | 32.28% |
| AMZN170929P01005000 | 2017-09-22 3:05PM EDT | 1,005.00 | 47.52 | 50.15 | 50.95 | +12.71 | +36.51% | 17 | 9 | 24.95% |
| AMZN170929P01007500 | 2017-09-18 3:42PM EDT | 1,007.50 | 35.82 | 52.45 | 53.40 | 0.00 | - | 5 | 5 | 25.59% |
| AMZN170929P01010000 | 2017-09-22 3:56PM EDT | 1,010.00 | 55.25 | 54.95 | 55.90 | +12.60 | +29.54% | 7 | 34 | 26.50% |
| AMZN170929P01012500 | 2017-09-22 3:51PM EDT | 1,012.50 | 57.20 | 57.45 | 58.40 | +9.80 | +20.68% | 2 | 21 | 27.39% |
| AMZN170929P01020000 | 2017-09-22 12:40PM EDT | 1,020.00 | 62.10 | 64.95 | 65.85 | +12.75 | +25.84% | 11 | 56 | 29.74% |
| AMZN170929P01022500 | 2017-09-22 11:46PM EDT | 1,022.50 | 62.60 | 67.45 | 68.35 | 0.00 | - | 1 | 20 | 30.59% |
| AMZN170929P01025000 | 2017-09-22 11:46PM EDT | 1,025.00 | 67.25 | 69.95 | 70.85 | 0.00 | - | 2 | 0 | 31.46% |
| AMZN170929P01027500 | 2017-09-22 11:46PM EDT | 1,027.50 | 63.75 | 72.45 | 73.35 | 0.00 | - | 1 | 0 | 32.30% |
| AMZN170929P01030000 | 2017-09-19 3:50PM EDT | 1,030.00 | 61.11 | 74.95 | 75.75 | 0.00 | - | 4 | 8 | 32.42% |
| AMZN170929P01032500 | 2017-09-22 11:46PM EDT | 1,032.50 | 69.35 | 77.45 | 78.35 | 0.00 | - | 1 | 1 | 33.99% |
| AMZN170929P01035000 | 2017-09-22 11:46PM EDT | 1,035.00 | 70.65 | 79.95 | 80.75 | +5.54 | +8.42% | 9 | 18 | 34.07% |
| AMZN170929P01037500 | 2017-09-22 11:46PM EDT | 1,037.50 | 69.00 | 82.45 | 83.25 | 0.00 | - | 4 | 7 | 34.89% |
| AMZN170929P01040000 | 2017-09-22 11:23AM EDT | 1,040.00 | 81.50 | 84.95 | 85.75 | +8.80 | +12.10% | 1 | 39 | 35.69% |
| AMZN170929P01042500 | 2017-09-22 11:46PM EDT | 1,042.50 | 75.20 | 87.45 | 88.25 | 0.00 | - | 10 | 11 | 36.50% |
| AMZN170929P01045000 | 2017-09-22 11:46PM EDT | 1,045.00 | 76.35 | 89.95 | 90.85 | -2.75 | -3.67% | 3 | 24 | 38.10% |
| AMZN170929P01047500 | 2017-09-22 11:46PM EDT | 1,047.50 | 75.35 | 92.45 | 93.35 | -2.05 | -2.65% | 2 | 9 | 38.90% |
| AMZN170929P01050000 | 2017-09-21 2:31PM EDT | 1,050.00 | 84.77 | 94.95 | 95.85 | 0.00 | - | 1 | 26 | 39.70% |
| AMZN170929P01052500 | 2017-09-22 11:46PM EDT | 1,052.50 | 82.60 | 97.45 | 98.35 | 0.00 | - | 6 | 6 | 40.50% |
| AMZN170929P01055000 | 2017-09-22 11:46PM EDT | 1,055.00 | 85.10 | 99.95 | 100.75 | 0.00 | - | 1 | 1 | 40.44% |
| AMZN170929P01060000 | 2017-09-18 2:39PM EDT | 1,060.00 | 87.50 | 104.95 | 105.85 | 0.00 | - | 4 | 19 | 42.86% |
| AMZN170929P01070000 | 2017-09-21 10:38AM EDT | 1,070.00 | 106.08 | 114.95 | 115.75 | 0.00 | - | 1 | 17 | 45.03% |
| AMZN170929P01080000 | 2017-09-18 11:34AM EDT | 1,080.00 | 95.10 | 124.95 | 125.80 | 0.00 | - | 2 | 26 | 48.49% |
| AMZN170929P01090000 | 2017-09-15 11:52PM EDT | 1,090.00 | 98.15 | 103.05 | 103.90 | 0.00 | - | 6 | 12 | 0.00% |
| AMZN170929P01100000 | 2017-09-15 11:52PM EDT | 1,100.00 | 100.50 | 113.05 | 113.90 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN170929P01140000 | 2017-09-22 11:46PM EDT | 1,140.00 | 169.25 | 183.00 | 187.50 | 0.00 | - | 1 | 0 | 56.89% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.