AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
CallsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN171027C00790000 | 2017-09-15 11:51PM EDT | 790.00 | 201.40 | 190.85 | 195.25 | 0.00 | - | 2 | 2 | 67.38% |
| AMZN171027C00800000 | 2017-10-05 2:25PM EDT | 800.00 | 180.50 | 180.85 | 185.25 | 0.00 | - | 1 | 1 | 63.87% |
| AMZN171027C00840000 | 2017-10-20 1:55PM EDT | 840.00 | 148.00 | 140.85 | 145.25 | +30.80 | +26.28% | 1 | 1 | 50.10% |
| AMZN171027C00850000 | 2017-10-17 12:43PM EDT | 850.00 | 158.90 | 130.75 | 135.10 | 0.00 | - | 1 | 9 | 72.77% |
| AMZN171027C00860000 | 2017-10-20 1:26PM EDT | 860.00 | 128.26 | 121.00 | 125.45 | -16.03 | -11.11% | 3 | 8 | 70.37% |
| AMZN171027C00870000 | 2017-10-19 3:36PM EDT | 870.00 | 116.46 | 111.00 | 115.30 | 0.00 | - | 1 | 4 | 64.64% |
| AMZN171027C00880000 | 2017-10-20 2:29PM EDT | 880.00 | 108.55 | 100.90 | 105.15 | +2.95 | +2.79% | 8 | 6 | 58.96% |
| AMZN171027C00882500 | 2017-10-20 11:54PM EDT | 882.50 | 103.00 | 98.45 | 102.70 | 0.00 | - | 1 | 1 | 58.08% |
| AMZN171027C00885000 | 2017-10-20 11:54PM EDT | 885.00 | 102.30 | 96.00 | 100.25 | 0.00 | - | 1 | 1 | 57.18% |
| AMZN171027C00890000 | 2017-10-13 11:47PM EDT | 890.00 | 105.00 | 91.30 | 95.50 | 0.00 | - | 1 | 1 | 56.18% |
| AMZN171027C00897500 | 2017-10-20 11:54PM EDT | 897.50 | 102.00 | 84.05 | 88.15 | 0.00 | - | 2 | 2 | 53.30% |
| AMZN171027C00900000 | 2017-10-20 3:32PM EDT | 900.00 | 84.96 | 81.35 | 85.65 | -3.24 | -3.67% | 76 | 84 | 52.08% |
| AMZN171027C00902500 | 2017-10-20 11:54PM EDT | 902.50 | 87.37 | 79.05 | 83.55 | 0.00 | - | 1 | 0 | 52.73% |
| AMZN171027C00905000 | 2017-10-20 11:54PM EDT | 905.00 | 105.00 | 76.55 | 81.20 | 0.00 | - | 2 | 1 | 52.15% |
| AMZN171027C00910000 | 2017-10-20 3:22PM EDT | 910.00 | 77.38 | 72.25 | 76.05 | -18.07 | -18.93% | 30 | 36 | 48.94% |
| AMZN171027C00915000 | 2017-10-06 11:57PM EDT | 915.00 | 83.95 | 67.60 | 71.75 | 0.00 | - | 4 | 2 | 49.24% |
| AMZN171027C00920000 | 2017-10-20 3:42PM EDT | 920.00 | 65.98 | 63.00 | 67.20 | -20.90 | -24.06% | 4 | 15 | 48.25% |
| AMZN171027C00922500 | 2017-10-19 12:54PM EDT | 922.50 | 67.78 | 60.75 | 65.00 | 0.00 | - | 5 | 7 | 47.95% |
| AMZN171027C00925000 | 2017-10-20 11:54PM EDT | 925.00 | 67.83 | 58.55 | 62.55 | 0.00 | - | 3 | 1 | 46.74% |
| AMZN171027C00927500 | 2017-10-12 9:44AM EDT | 927.50 | 72.45 | 56.40 | 60.15 | 0.00 | - | 12 | 12 | 45.67% |
| AMZN171027C00930000 | 2017-10-20 2:52PM EDT | 930.00 | 60.70 | 54.45 | 58.00 | -19.30 | -24.12% | 21 | 46 | 45.40% |
| AMZN171027C00932500 | 2017-10-19 12:54PM EDT | 932.50 | 59.28 | 52.20 | 55.90 | 0.00 | - | 30 | 36 | 45.22% |
| AMZN171027C00935000 | 2017-10-19 2:11PM EDT | 935.00 | 54.80 | 50.30 | 53.75 | 0.00 | - | 27 | 85 | 44.80% |
| AMZN171027C00937500 | 2017-10-20 12:48PM EDT | 937.50 | 56.10 | 49.10 | 51.65 | +1.70 | +3.12% | 1 | 31 | 44.46% |
| AMZN171027C00940000 | 2017-10-20 3:30PM EDT | 940.00 | 49.43 | 47.10 | 49.40 | -3.07 | -5.85% | 139 | 71 | 43.64% |
| AMZN171027C00942500 | 2017-10-19 12:04PM EDT | 942.50 | 50.65 | 45.15 | 47.60 | 0.00 | - | 20 | 72 | 43.99% |
| AMZN171027C00945000 | 2017-10-20 1:09PM EDT | 945.00 | 49.61 | 43.35 | 45.90 | -14.92 | -23.12% | 10 | 87 | 44.48% |
| AMZN171027C00947500 | 2017-10-20 3:44PM EDT | 947.50 | 43.24 | 41.50 | 44.05 | -3.91 | -8.29% | 3 | 45 | 44.47% |
| AMZN171027C00950000 | 2017-10-20 3:59PM EDT | 950.00 | 41.00 | 39.80 | 42.35 | -2.74 | -6.26% | 79 | 260 | 44.73% |
| AMZN171027C00952500 | 2017-10-20 2:51PM EDT | 952.50 | 43.50 | 37.95 | 40.75 | +1.48 | +3.52% | 20 | 27 | 45.12% |
| AMZN171027C00955000 | 2017-10-20 3:58PM EDT | 955.00 | 37.08 | 37.15 | 38.25 | -6.12 | -14.17% | 62 | 73 | 43.33% |
| AMZN171027C00957500 | 2017-10-19 11:01AM EDT | 957.50 | 41.60 | 34.90 | 37.30 | 0.00 | - | 1 | 30 | 45.01% |
| AMZN171027C00960000 | 2017-10-20 3:58PM EDT | 960.00 | 34.50 | 34.10 | 35.60 | -4.70 | -11.99% | 130 | 219 | 44.88% |
| AMZN171027C00962500 | 2017-10-20 10:38AM EDT | 962.50 | 37.66 | 31.85 | 34.50 | +1.26 | +3.46% | 1 | 118 | 45.95% |
| AMZN171027C00965000 | 2017-10-20 3:48PM EDT | 965.00 | 32.06 | 31.45 | 32.75 | -3.59 | -10.07% | 23 | 142 | 45.53% |
| AMZN171027C00967500 | 2017-10-19 11:36AM EDT | 967.50 | 34.88 | 29.65 | 31.65 | 0.00 | - | 4 | 27 | 46.38% |
| AMZN171027C00970000 | 2017-10-20 3:56PM EDT | 970.00 | 29.05 | 28.55 | 29.60 | -3.51 | -10.78% | 27 | 282 | 45.17% |
| AMZN171027C00972500 | 2017-10-19 3:14PM EDT | 972.50 | 31.26 | 27.35 | 28.30 | 0.00 | - | 3 | 60 | 45.43% |
| AMZN171027C00975000 | 2017-10-20 3:57PM EDT | 975.00 | 26.33 | 25.25 | 26.85 | -3.12 | -10.59% | 40 | 247 | 45.29% |
| AMZN171027C00977500 | 2017-10-20 3:55PM EDT | 977.50 | 25.84 | 24.00 | 25.65 | -0.66 | -2.49% | 14 | 46 | 45.57% |
| AMZN171027C00980000 | 2017-10-20 3:58PM EDT | 980.00 | 24.27 | 24.20 | 24.45 | -2.60 | -9.68% | 296 | 384 | 45.75% |
| AMZN171027C00982500 | 2017-10-20 3:59PM EDT | 982.50 | 23.05 | 22.35 | 23.75 | -2.80 | -10.83% | 52 | 129 | 46.85% |
| AMZN171027C00985000 | 2017-10-20 3:59PM EDT | 985.00 | 21.87 | 21.35 | 22.40 | -2.70 | -10.99% | 313 | 653 | 46.56% |
| AMZN171027C00987500 | 2017-10-20 3:57PM EDT | 987.50 | 20.76 | 20.00 | 21.00 | -2.94 | -12.41% | 795 | 181 | 46.09% |
| AMZN171027C00990000 | 2017-10-20 3:59PM EDT | 990.00 | 19.23 | 18.75 | 19.75 | -3.17 | -14.15% | 1,034 | 626 | 45.83% |
| AMZN171027C00992500 | 2017-10-20 3:59PM EDT | 992.50 | 18.66 | 17.95 | 19.20 | -2.34 | -11.14% | 147 | 444 | 46.89% |
| AMZN171027C00995000 | 2017-10-20 3:59PM EDT | 995.00 | 17.38 | 17.10 | 17.50 | -2.77 | -13.75% | 228 | 467 | 45.56% |
| AMZN171027C00997500 | 2017-10-20 3:59PM EDT | 997.50 | 16.47 | 15.95 | 17.10 | -2.08 | -11.21% | 57 | 146 | 46.77% |
| AMZN171027C01000000 | 2017-10-20 3:59PM EDT | 1,000.00 | 15.41 | 15.20 | 15.55 | -2.39 | -13.43% | 1,624 | 1,750 | 45.55% |
| AMZN171027C01002500 | 2017-10-20 3:26PM EDT | 1,002.50 | 15.50 | 14.00 | 14.90 | -1.50 | -8.82% | 206 | 304 | 46.09% |
| AMZN171027C01005000 | 2017-10-20 3:58PM EDT | 1,005.00 | 13.35 | 13.05 | 13.70 | -2.25 | -14.42% | 326 | 1,019 | 45.41% |
| AMZN171027C01007500 | 2017-10-20 3:48PM EDT | 1,007.50 | 12.59 | 12.00 | 13.15 | -2.51 | -16.62% | 58 | 399 | 46.01% |
| AMZN171027C01010000 | 2017-10-20 3:59PM EDT | 1,010.00 | 11.87 | 11.25 | 12.00 | -2.35 | -16.53% | 346 | 2,032 | 45.25% |
| AMZN171027C01012500 | 2017-10-20 3:40PM EDT | 1,012.50 | 11.67 | 10.55 | 11.70 | -0.93 | -7.38% | 75 | 183 | 46.26% |
| AMZN171027C01015000 | 2017-10-20 3:59PM EDT | 1,015.00 | 10.00 | 10.00 | 11.25 | -2.50 | -20.00% | 163 | 609 | 46.89% |
| AMZN171027C01017500 | 2017-10-20 3:53PM EDT | 1,017.50 | 9.46 | 8.80 | 10.35 | -1.74 | -15.54% | 48 | 272 | 46.42% |
| AMZN171027C01020000 | 2017-10-20 3:59PM EDT | 1,020.00 | 8.80 | 8.80 | 9.00 | -1.67 | -15.95% | 732 | 2,514 | 44.78% |
| AMZN171027C01022500 | 2017-10-20 3:59PM EDT | 1,022.50 | 8.27 | 7.85 | 9.05 | -1.98 | -19.32% | 30 | 188 | 46.39% |
| AMZN171027C01025000 | 2017-10-20 3:59PM EDT | 1,025.00 | 7.69 | 7.25 | 8.40 | -2.56 | -24.98% | 292 | 574 | 46.25% |
| AMZN171027C01027500 | 2017-10-20 3:45PM EDT | 1,027.50 | 6.97 | 6.30 | 7.35 | -1.82 | -20.71% | 102 | 135 | 44.98% |
| AMZN171027C01030000 | 2017-10-20 3:58PM EDT | 1,030.00 | 6.75 | 5.85 | 6.75 | -1.55 | -18.67% | 875 | 1,305 | 44.75% |
| AMZN171027C01032500 | 2017-10-20 11:54PM EDT | 1,032.50 | 6.04 | 5.70 | 6.65 | 0.00 | - | 59 | 92 | 45.82% |
| AMZN171027C01035000 | 2017-10-20 11:54PM EDT | 1,035.00 | 5.50 | 4.90 | 6.05 | 0.00 | - | 159 | 76 | 45.44% |
| AMZN171027C01037500 | 2017-10-20 11:54PM EDT | 1,037.50 | 6.89 | 4.85 | 6.25 | 0.00 | - | 25 | 28 | 47.31% |
| AMZN171027C01040000 | 2017-10-20 3:58PM EDT | 1,040.00 | 4.96 | 4.50 | 5.40 | -1.36 | -21.52% | 295 | 1,484 | 46.05% |
| AMZN171027C01042500 | 2017-10-20 11:54PM EDT | 1,042.50 | 4.62 | 4.20 | 5.05 | 0.00 | - | 15 | 45 | 46.19% |
| AMZN171027C01045000 | 2017-10-20 11:54PM EDT | 1,045.00 | 3.62 | 3.35 | 4.65 | 0.00 | - | 127 | 103 | 46.09% |
| AMZN171027C01047500 | 2017-10-20 11:54PM EDT | 1,047.50 | 3.82 | 2.67 | 4.75 | 0.00 | - | 198 | 69 | 47.60% |
| AMZN171027C01050000 | 2017-10-20 3:59PM EDT | 1,050.00 | 3.65 | 3.35 | 4.00 | -0.60 | -14.12% | 605 | 1,647 | 46.17% |
| AMZN171027C01052500 | 2017-10-20 11:54PM EDT | 1,052.50 | 4.26 | 2.24 | 4.30 | 0.00 | - | 27 | 75 | 48.36% |
| AMZN171027C01055000 | 2017-10-20 11:54PM EDT | 1,055.00 | 3.00 | 2.04 | 3.50 | 0.00 | - | 213 | 97 | 46.52% |
| AMZN171027C01057500 | 2017-10-20 11:54PM EDT | 1,057.50 | 3.10 | 1.87 | 3.50 | 0.00 | - | 76 | 38 | 47.60% |
| AMZN171027C01060000 | 2017-10-20 3:58PM EDT | 1,060.00 | 2.70 | 2.43 | 3.00 | -0.73 | -21.28% | 297 | 477 | 46.61% |
| AMZN171027C01062500 | 2017-10-20 11:54PM EDT | 1,062.50 | 3.75 | 1.64 | 3.20 | 0.00 | - | 64 | 105 | 48.50% |
| AMZN171027C01065000 | 2017-10-20 11:54PM EDT | 1,065.00 | 2.26 | 1.35 | 3.10 | 0.00 | - | 35 | 112 | 49.12% |
| AMZN171027C01067500 | 2017-10-20 11:54PM EDT | 1,067.50 | 2.94 | 1.19 | 3.05 | 0.00 | - | 29 | 316 | 49.93% |
| AMZN171027C01070000 | 2017-10-20 3:57PM EDT | 1,070.00 | 2.00 | 2.00 | 2.79 | -0.57 | -22.18% | 382 | 577 | 49.77% |
| AMZN171027C01072500 | 2017-10-20 11:54PM EDT | 1,072.50 | 2.34 | 0.94 | 2.79 | 0.00 | - | 28 | 93 | 50.76% |
| AMZN171027C01075000 | 2017-10-20 11:54PM EDT | 1,075.00 | 1.70 | 0.79 | 2.67 | 0.00 | - | 105 | 128 | 51.18% |
| AMZN171027C01077500 | 2017-10-20 11:54PM EDT | 1,077.50 | 1.75 | 0.67 | 2.57 | 0.00 | - | 16 | 165 | 51.66% |
| AMZN171027C01080000 | 2017-10-20 3:55PM EDT | 1,080.00 | 1.59 | 0.60 | 2.31 | -0.25 | -13.59% | 104 | 457 | 51.28% |
| AMZN171027C01082500 | 2017-10-20 11:54PM EDT | 1,082.50 | 1.75 | 0.47 | 2.33 | 0.00 | - | 1 | 76 | 52.33% |
| AMZN171027C01085000 | 2017-10-20 11:54PM EDT | 1,085.00 | 1.77 | 0.36 | 2.10 | 0.00 | - | 9 | 178 | 52.00% |
| AMZN171027C01087500 | 2017-10-20 11:54PM EDT | 1,087.50 | 1.36 | 0.35 | 2.13 | 0.00 | - | 26 | 185 | 53.09% |
| AMZN171027C01090000 | 2017-10-20 3:42PM EDT | 1,090.00 | 1.30 | 0.31 | 2.02 | -0.25 | -16.13% | 80 | 420 | 53.36% |
| AMZN171027C01092500 | 2017-10-20 11:54PM EDT | 1,092.50 | 1.22 | 0.20 | 1.80 | 0.00 | - | 10 | 132 | 52.91% |
| AMZN171027C01095000 | 2017-10-20 11:54PM EDT | 1,095.00 | 1.35 | 1.09 | 1.75 | 0.00 | - | 14 | 81 | 51.18% |
| AMZN171027C01097500 | 2017-10-20 11:54PM EDT | 1,097.50 | 1.25 | 0.15 | 1.81 | 0.00 | - | 13 | 155 | 54.72% |
| AMZN171027C01100000 | 2017-10-20 3:59PM EDT | 1,100.00 | 1.10 | 1.00 | 1.14 | -0.02 | -1.79% | 463 | 1,574 | 50.06% |
| AMZN171027C01102500 | 2017-10-20 11:54PM EDT | 1,102.50 | 1.22 | 0.61 | 1.19 | 0.00 | - | 202 | 33 | 51.90% |
| AMZN171027C01105000 | 2017-10-20 11:54PM EDT | 1,105.00 | 0.89 | 0.05 | 1.10 | 0.00 | - | 94 | 41 | 51.94% |
| AMZN171027C01107500 | 2017-10-20 11:54PM EDT | 1,107.50 | 1.10 | 0.05 | 1.47 | 0.00 | - | 57 | 69 | 55.76% |
| AMZN171027C01110000 | 2017-10-20 3:48PM EDT | 1,110.00 | 0.93 | 0.54 | 1.01 | +0.05 | +5.68% | 17 | 178 | 50.32% |
| AMZN171027C01112500 | 2017-10-20 11:54PM EDT | 1,112.50 | 1.65 | 0.52 | 1.05 | 0.00 | - | 10 | 11 | 51.20% |
| AMZN171027C01115000 | 2017-10-20 11:54PM EDT | 1,115.00 | 0.80 | 0.05 | 1.46 | 0.00 | - | 21 | 40 | 51.61% |
| AMZN171027C01117500 | 2017-10-20 11:54PM EDT | 1,117.50 | 1.71 | 0.05 | 1.18 | 0.00 | - | 4 | 8 | 50.64% |
| AMZN171027C01120000 | 2017-10-20 2:48PM EDT | 1,120.00 | 0.97 | 0.01 | 1.22 | +0.29 | +42.65% | 29 | 177 | 51.37% |
| AMZN171027C01122500 | 2017-10-20 11:54PM EDT | 1,122.50 | 0.90 | 0.00 | 1.34 | 0.00 | - | 1 | 12 | 52.83% |
| AMZN171027C01125000 | 2017-10-20 11:54PM EDT | 1,125.00 | 0.91 | 0.00 | 1.06 | 0.00 | - | 13 | 38 | 51.61% |
| AMZN171027C01127500 | 2017-10-20 11:54PM EDT | 1,127.50 | 0.69 | 0.00 | 1.29 | 0.00 | - | 1 | 16 | 53.96% |
| AMZN171027C01130000 | 2017-10-20 3:22PM EDT | 1,130.00 | 0.75 | 0.40 | 0.83 | +0.10 | +15.38% | 20 | 226 | 54.27% |
| AMZN171027C01132500 | 2017-10-20 11:54PM EDT | 1,132.50 | 0.62 | 0.39 | 1.24 | 0.00 | - | 5 | 25 | 57.52% |
| AMZN171027C01135000 | 2017-10-20 11:54PM EDT | 1,135.00 | 0.92 | 0.43 | 1.17 | 0.00 | - | 11 | 9 | 58.08% |
| AMZN171027C01140000 | 2017-10-20 12:05PM EDT | 1,140.00 | 0.62 | 0.20 | 1.22 | +0.03 | +5.08% | 9 | 272 | 58.40% |
| AMZN171027C01142500 | 2017-10-20 11:54PM EDT | 1,142.50 | 1.02 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 53.76% |
| AMZN171027C01145000 | 2017-10-20 11:54PM EDT | 1,145.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 58.64% |
| AMZN171027C01147500 | 2017-10-20 11:54PM EDT | 1,147.50 | 1.05 | 0.00 | 1.18 | 0.00 | - | 14 | 14 | 58.84% |
| AMZN171027C01150000 | 2017-10-20 2:27PM EDT | 1,150.00 | 0.63 | 0.22 | 1.20 | +0.13 | +26.00% | 32 | 143 | 61.26% |
| AMZN171027C01152500 | 2017-10-20 11:54PM EDT | 1,152.50 | 0.70 | 0.00 | 1.19 | 0.00 | - | 1 | 1 | 60.30% |
| AMZN171027C01155000 | 2017-10-20 11:54PM EDT | 1,155.00 | 0.56 | 0.00 | 0.55 | 0.00 | - | 13 | 0 | 54.74% |
| AMZN171027C01160000 | 2017-10-20 3:53PM EDT | 1,160.00 | 0.30 | 0.00 | 1.00 | -0.12 | -28.57% | 26 | 79 | 60.77% |
| AMZN171027C01165000 | 2017-10-20 11:54PM EDT | 1,165.00 | 0.45 | 0.00 | 1.12 | 0.00 | - | 5 | 36 | 63.14% |
| AMZN171027C01170000 | 2017-10-20 3:20PM EDT | 1,170.00 | 0.32 | 0.02 | 0.35 | -0.22 | -40.74% | 24 | 72 | 55.71% |
| AMZN171027C01180000 | 2017-10-19 11:47AM EDT | 1,180.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | 27 | 212 | 61.62% |
| AMZN171027C01200000 | 2017-10-16 3:45PM EDT | 1,200.00 | 0.50 | 0.00 | 0.94 | +0.08 | +19.05% | 5 | 11 | 70.51% |
| AMZN171027C01220000 | 2017-10-18 2:55PM EDT | 1,220.00 | 0.25 | 0.00 | 0.82 | 0.00 | - | 10 | 11 | 74.12% |
| AMZN171027C01260000 | 2017-10-13 11:47PM EDT | 1,260.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 50 | 0 | 89.70% |
| AMZN171027C01280000 | 2017-10-16 1:19PM EDT | 1,280.00 | 0.28 | 0.00 | 0.29 | +0.01 | +3.70% | 25 | 1 | 78.03% |
| AMZN171027C01300000 | 2017-10-20 11:54PM EDT | 1,300.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 10 | 0 | 79.79% |
| AMZN171027C01380000 | 2017-10-18 3:15PM EDT | 1,380.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 50 | 225 | 82.03% |
| AMZN171027C01400000 | 2017-10-13 11:47PM EDT | 1,400.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 20 | 0 | 91.41% |
PutsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN171027P00790000 | 2017-10-20 3:30PM EDT | 790.00 | 0.06 | 0.00 | 0.09 | -0.15 | -71.43% | 21 | 86 | 59.96% |
| AMZN171027P00800000 | 2017-10-20 2:57PM EDT | 800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 282 | 57.42% |
| AMZN171027P00810000 | 2017-10-19 2:36PM EDT | 810.00 | 0.43 | 0.00 | 0.76 | 0.00 | - | 4 | 102 | 68.51% |
| AMZN171027P00820000 | 2017-10-20 3:29PM EDT | 820.00 | 0.06 | 0.01 | 0.06 | -0.05 | -45.45% | 5 | 88 | 51.95% |
| AMZN171027P00830000 | 2017-10-19 10:50AM EDT | 830.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 3 | 99 | 52.64% |
| AMZN171027P00840000 | 2017-10-19 9:42AM EDT | 840.00 | 0.75 | 0.07 | 0.55 | 0.00 | - | 1 | 119 | 55.52% |
| AMZN171027P00850000 | 2017-10-20 3:33PM EDT | 850.00 | 0.09 | 0.00 | 0.12 | -0.13 | -59.09% | 1 | 252 | 46.00% |
| AMZN171027P00855000 | 2017-10-20 11:54PM EDT | 855.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.42% |
| AMZN171027P00860000 | 2017-10-20 3:56PM EDT | 860.00 | 0.09 | 0.05 | 0.09 | -0.22 | -70.97% | 37 | 193 | 41.21% |
| AMZN171027P00865000 | 2017-10-20 11:54PM EDT | 865.00 | 0.45 | 0.00 | 0.76 | 0.00 | - | 16 | 9 | 53.39% |
| AMZN171027P00870000 | 2017-10-20 3:15PM EDT | 870.00 | 0.12 | 0.10 | 0.30 | -0.48 | -80.00% | 70 | 222 | 44.39% |
| AMZN171027P00872500 | 2017-10-20 11:54PM EDT | 872.50 | 0.40 | 0.00 | 0.79 | 0.00 | - | 2 | 2 | 50.71% |
| AMZN171027P00875000 | 2017-10-20 11:54PM EDT | 875.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 6 | 31 | 42.58% |
| AMZN171027P00880000 | 2017-10-20 3:38PM EDT | 880.00 | 0.15 | 0.07 | 0.40 | -0.22 | -59.46% | 20 | 450 | 42.55% |
| AMZN171027P00882500 | 2017-10-20 11:54PM EDT | 882.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 25 | 21 | 46.19% |
| AMZN171027P00885000 | 2017-10-20 11:54PM EDT | 885.00 | 1.09 | 0.00 | 0.86 | 0.00 | - | 1 | 2 | 46.34% |
| AMZN171027P00887500 | 2017-10-20 11:54PM EDT | 887.50 | 0.63 | 0.00 | 0.92 | 0.00 | - | 4 | 4 | 45.87% |
| AMZN171027P00890000 | 2017-10-20 3:41PM EDT | 890.00 | 0.45 | 0.25 | 0.78 | -0.20 | -30.77% | 118 | 633 | 43.48% |
| AMZN171027P00892500 | 2017-10-20 11:54PM EDT | 892.50 | 0.49 | 0.00 | 0.66 | 0.00 | - | 1 | 52 | 41.20% |
| AMZN171027P00895000 | 2017-10-20 11:54PM EDT | 895.00 | 0.46 | 0.35 | 1.35 | 0.00 | - | 38 | 183 | 46.22% |
| AMZN171027P00897500 | 2017-10-20 11:54PM EDT | 897.50 | 0.41 | 0.00 | 0.92 | 0.00 | - | 14 | 68 | 41.72% |
| AMZN171027P00900000 | 2017-10-20 3:58PM EDT | 900.00 | 0.67 | 0.50 | 0.71 | -0.27 | -28.72% | 266 | 935 | 38.72% |
| AMZN171027P00902500 | 2017-10-20 11:54PM EDT | 902.50 | 0.69 | 0.45 | 1.02 | 0.00 | - | 29 | 334 | 40.47% |
| AMZN171027P00905000 | 2017-10-20 11:54PM EDT | 905.00 | 0.80 | 0.65 | 1.07 | 0.00 | - | 34 | 149 | 39.80% |
| AMZN171027P00907500 | 2017-10-20 11:54PM EDT | 907.50 | 0.99 | 0.00 | 1.23 | 0.00 | - | 20 | 68 | 39.89% |
| AMZN171027P00910000 | 2017-10-20 3:59PM EDT | 910.00 | 1.05 | 0.85 | 1.10 | -0.35 | -25.00% | 68 | 708 | 37.88% |
| AMZN171027P00912500 | 2017-10-20 11:07AM EDT | 912.50 | 1.16 | 0.27 | 2.16 | -0.97 | -45.54% | 4 | 277 | 43.09% |
| AMZN171027P00915000 | 2017-10-20 3:59PM EDT | 915.00 | 1.32 | 0.40 | 2.16 | -0.68 | -34.00% | 128 | 259 | 41.89% |
| AMZN171027P00917500 | 2017-10-20 12:40PM EDT | 917.50 | 1.78 | 0.93 | 2.60 | -0.30 | -14.42% | 83 | 189 | 42.76% |
| AMZN171027P00920000 | 2017-10-20 3:59PM EDT | 920.00 | 1.85 | 1.55 | 1.98 | -0.55 | -22.92% | 413 | 580 | 38.60% |
| AMZN171027P00922500 | 2017-10-20 3:43PM EDT | 922.50 | 1.92 | 1.78 | 2.15 | -1.82 | -48.66% | 93 | 133 | 38.22% |
| AMZN171027P00925000 | 2017-10-20 3:54PM EDT | 925.00 | 2.44 | 2.13 | 2.50 | -0.61 | -20.00% | 137 | 367 | 38.59% |
| AMZN171027P00927500 | 2017-10-20 3:43PM EDT | 927.50 | 2.49 | 1.82 | 3.80 | -1.16 | -31.78% | 33 | 66 | 42.41% |
| AMZN171027P00930000 | 2017-10-20 3:58PM EDT | 930.00 | 3.20 | 2.88 | 4.00 | -0.74 | -18.78% | 391 | 571 | 41.76% |
| AMZN171027P00932500 | 2017-10-20 3:28PM EDT | 932.50 | 3.24 | 3.20 | 3.65 | -0.62 | -16.06% | 86 | 139 | 39.17% |
| AMZN171027P00935000 | 2017-10-20 3:59PM EDT | 935.00 | 4.14 | 3.60 | 5.35 | -0.59 | -12.47% | 120 | 441 | 43.32% |
| AMZN171027P00937500 | 2017-10-20 3:50PM EDT | 937.50 | 4.60 | 4.20 | 5.05 | -0.70 | -13.21% | 34 | 848 | 40.94% |
| AMZN171027P00940000 | 2017-10-20 3:58PM EDT | 940.00 | 5.20 | 4.80 | 5.30 | -0.75 | -12.61% | 353 | 642 | 40.22% |
| AMZN171027P00942500 | 2017-10-20 3:50PM EDT | 942.50 | 5.88 | 5.30 | 6.80 | -0.56 | -8.70% | 67 | 203 | 42.94% |
| AMZN171027P00945000 | 2017-10-20 3:56PM EDT | 945.00 | 6.30 | 6.00 | 6.90 | -1.12 | -15.09% | 250 | 344 | 41.63% |
| AMZN171027P00947500 | 2017-10-20 3:56PM EDT | 947.50 | 7.03 | 6.75 | 7.75 | -1.07 | -13.21% | 29 | 312 | 42.23% |
| AMZN171027P00950000 | 2017-10-20 3:58PM EDT | 950.00 | 8.03 | 7.65 | 8.10 | -0.32 | -3.83% | 393 | 893 | 41.45% |
| AMZN171027P00952500 | 2017-10-20 3:48PM EDT | 952.50 | 8.45 | 8.25 | 9.15 | -0.75 | -8.15% | 187 | 401 | 42.30% |
| AMZN171027P00955000 | 2017-10-20 3:56PM EDT | 955.00 | 9.42 | 8.95 | 10.00 | -1.38 | -12.78% | 851 | 326 | 42.55% |
| AMZN171027P00957500 | 2017-10-20 3:48PM EDT | 957.50 | 10.43 | 9.85 | 10.95 | -0.57 | -5.18% | 45 | 103 | 42.90% |
| AMZN171027P00960000 | 2017-10-20 3:58PM EDT | 960.00 | 11.53 | 10.80 | 12.00 | -0.48 | -4.00% | 1,013 | 506 | 43.37% |
| AMZN171027P00962500 | 2017-10-20 3:21PM EDT | 962.50 | 11.55 | 11.70 | 12.95 | -1.55 | -11.83% | 95 | 310 | 43.51% |
| AMZN171027P00965000 | 2017-10-20 3:53PM EDT | 965.00 | 13.40 | 13.40 | 14.40 | -0.55 | -3.94% | 129 | 615 | 44.61% |
| AMZN171027P00967500 | 2017-10-20 3:40PM EDT | 967.50 | 13.75 | 13.80 | 15.15 | -1.55 | -10.13% | 155 | 121 | 44.12% |
| AMZN171027P00970000 | 2017-10-20 3:58PM EDT | 970.00 | 16.00 | 15.25 | 16.45 | -0.08 | -0.50% | 363 | 718 | 44.68% |
| AMZN171027P00972500 | 2017-10-20 3:37PM EDT | 972.50 | 16.17 | 16.85 | 17.80 | -1.13 | -6.53% | 47 | 521 | 45.25% |
| AMZN171027P00975000 | 2017-10-20 3:56PM EDT | 975.00 | 18.17 | 17.45 | 18.95 | -0.68 | -3.61% | 320 | 498 | 45.31% |
| AMZN171027P00977500 | 2017-10-20 3:56PM EDT | 977.50 | 19.60 | 18.20 | 20.15 | +0.15 | +0.77% | 214 | 274 | 45.39% |
| AMZN171027P00980000 | 2017-10-20 3:59PM EDT | 980.00 | 21.00 | 20.75 | 21.75 | +0.19 | +0.91% | 725 | 1,072 | 46.17% |
| AMZN171027P00982500 | 2017-10-20 3:58PM EDT | 982.50 | 22.38 | 22.00 | 22.70 | +0.03 | +0.13% | 322 | 264 | 45.58% |
| AMZN171027P00985000 | 2017-10-20 3:57PM EDT | 985.00 | 23.35 | 23.15 | 24.20 | +0.73 | +3.23% | 691 | 383 | 45.98% |
| AMZN171027P00987500 | 2017-10-20 3:56PM EDT | 987.50 | 24.57 | 23.90 | 25.50 | -0.23 | -0.93% | 356 | 172 | 45.91% |
| AMZN171027P00990000 | 2017-10-20 3:59PM EDT | 990.00 | 26.18 | 25.80 | 26.95 | +0.58 | +2.27% | 313 | 515 | 46.05% |
| AMZN171027P00992500 | 2017-10-20 3:58PM EDT | 992.50 | 27.88 | 26.30 | 28.45 | -0.32 | -1.13% | 26 | 54 | 46.21% |
| AMZN171027P00995000 | 2017-10-20 3:51PM EDT | 995.00 | 28.68 | 27.80 | 29.95 | +0.32 | +1.13% | 105 | 271 | 46.29% |
| AMZN171027P00997500 | 2017-10-20 3:28PM EDT | 997.50 | 29.90 | 29.40 | 31.65 | -0.72 | -2.35% | 97 | 145 | 46.69% |
| AMZN171027P01000000 | 2017-10-20 3:58PM EDT | 1,000.00 | 32.45 | 31.30 | 32.95 | +1.35 | +4.34% | 369 | 710 | 46.19% |
| AMZN171027P01002500 | 2017-10-20 3:57PM EDT | 1,002.50 | 33.53 | 32.35 | 34.80 | +0.03 | +0.09% | 11 | 80 | 46.74% |
| AMZN171027P01005000 | 2017-10-20 3:36PM EDT | 1,005.00 | 34.72 | 34.20 | 36.30 | -0.25 | -0.71% | 81 | 325 | 46.49% |
| AMZN171027P01007500 | 2017-10-20 1:32PM EDT | 1,007.50 | 34.00 | 35.90 | 37.95 | -1.85 | -5.16% | 20 | 82 | 46.47% |
| AMZN171027P01010000 | 2017-10-20 3:36PM EDT | 1,010.00 | 37.98 | 37.50 | 39.30 | -0.62 | -1.61% | 15 | 94 | 45.71% |
| AMZN171027P01012500 | 2017-10-20 1:12PM EDT | 1,012.50 | 37.15 | 39.25 | 41.45 | +11.72 | +46.09% | 10 | 32 | 46.62% |
| AMZN171027P01015000 | 2017-10-20 3:02PM EDT | 1,015.00 | 40.35 | 41.75 | 43.00 | -0.65 | -1.59% | 25 | 14 | 46.12% |
| AMZN171027P01017500 | 2017-10-20 11:54PM EDT | 1,017.50 | 40.55 | 42.20 | 44.85 | 0.00 | - | 4 | 0 | 46.22% |
| AMZN171027P01020000 | 2017-10-20 10:41AM EDT | 1,020.00 | 42.10 | 44.60 | 46.70 | -2.60 | -5.82% | 1 | 44 | 46.23% |
| AMZN171027P01022500 | 2017-10-20 3:57PM EDT | 1,022.50 | 47.25 | 46.30 | 48.20 | +11.45 | +31.98% | 5 | 2 | 45.32% |
| AMZN171027P01025000 | 2017-10-17 12:22PM EDT | 1,025.00 | 33.47 | 47.75 | 50.55 | 0.00 | - | 3 | 9 | 46.40% |
| AMZN171027P01027500 | 2017-10-17 12:23PM EDT | 1,027.50 | 34.67 | 50.30 | 52.50 | 0.00 | - | 2 | 3 | 46.44% |
| AMZN171027P01030000 | 2017-10-20 3:57PM EDT | 1,030.00 | 53.44 | 51.80 | 54.60 | +12.86 | +31.69% | 6 | 10 | 46.79% |
| AMZN171027P01035000 | 2017-10-20 11:54PM EDT | 1,035.00 | 52.43 | 55.80 | 58.80 | 0.00 | - | 1 | 2 | 47.31% |
| AMZN171027P01040000 | 2017-10-20 12:43PM EDT | 1,040.00 | 57.35 | 60.00 | 63.05 | -1.60 | -2.71% | 1 | 20 | 47.74% |
| AMZN171027P01045000 | 2017-10-20 11:54PM EDT | 1,045.00 | 56.60 | 63.80 | 67.95 | 0.00 | - | 2 | 3 | 49.93% |
| AMZN171027P01050000 | 2017-10-20 1:02PM EDT | 1,050.00 | 65.32 | 68.35 | 72.55 | -3.65 | -5.29% | 1 | 23 | 51.10% |
| AMZN171027P01052500 | 2017-10-20 11:54PM EDT | 1,052.50 | 66.95 | 70.50 | 74.60 | 0.00 | - | 1 | 0 | 50.81% |
| AMZN171027P01055000 | 2017-10-20 11:54PM EDT | 1,055.00 | 53.65 | 72.75 | 77.00 | 0.00 | - | 2 | 2 | 51.63% |
| AMZN171027P01057500 | 2017-10-20 11:54PM EDT | 1,057.50 | 59.60 | 75.05 | 79.20 | 0.00 | - | 3 | 3 | 51.73% |
| AMZN171027P01060000 | 2017-10-17 11:12AM EDT | 1,060.00 | 57.05 | 77.30 | 81.80 | 0.00 | - | 1 | 12 | 53.20% |
| AMZN171027P01062500 | 2017-10-20 11:54PM EDT | 1,062.50 | 63.95 | 79.80 | 83.80 | 0.00 | - | 6 | 4 | 52.50% |
| AMZN171027P01065000 | 2017-10-20 11:54PM EDT | 1,065.00 | 65.20 | 82.15 | 86.15 | 0.00 | - | 1 | 1 | 53.02% |
| AMZN171027P01067500 | 2017-10-20 11:54PM EDT | 1,067.50 | 65.00 | 84.50 | 88.50 | 0.00 | - | 1 | 1 | 53.50% |
| AMZN171027P01070000 | 2017-10-16 5:36PM EDT | 1,070.00 | 71.30 | 86.60 | 90.90 | 0.00 | - | 2 | 2 | 54.16% |
| AMZN171027P01072500 | 2017-10-20 11:54PM EDT | 1,072.50 | 92.35 | 89.25 | 93.25 | 0.00 | - | 4 | 4 | 54.59% |
| AMZN171027P01075000 | 2017-10-20 11:54PM EDT | 1,075.00 | 72.40 | 91.60 | 95.75 | 0.00 | - | 1 | 1 | 55.62% |
| AMZN171027P01077500 | 2017-10-20 11:54PM EDT | 1,077.50 | 72.80 | 94.00 | 98.05 | 0.00 | - | 5 | 5 | 55.79% |
| AMZN171027P01080000 | 2017-10-20 11:54PM EDT | 1,080.00 | 95.66 | 96.35 | 100.55 | 0.00 | - | 6 | 10 | 56.80% |
| AMZN171027P01082500 | 2017-10-20 11:54PM EDT | 1,082.50 | 78.75 | 98.75 | 102.95 | 0.00 | - | 1 | 1 | 57.36% |
| AMZN171027P01090000 | 2017-10-20 11:54PM EDT | 1,090.00 | 108.10 | 106.00 | 110.20 | 0.00 | - | 1 | 1 | 59.13% |
| AMZN171027P01100000 | 2017-10-20 11:54PM EDT | 1,100.00 | 113.00 | 115.65 | 120.00 | 0.00 | - | 2 | 1 | 61.93% |
| AMZN171027P01112500 | 2017-10-20 11:54PM EDT | 1,112.50 | 103.00 | 128.00 | 132.30 | 0.00 | - | 8 | 8 | 65.43% |
| AMZN171027P01125000 | 2017-10-20 11:54PM EDT | 1,125.00 | 136.63 | 140.45 | 144.80 | 0.00 | - | 5 | 0 | 51.71% |
| AMZN171027P01127500 | 2017-10-20 11:54PM EDT | 1,127.50 | 139.06 | 142.80 | 147.15 | 0.00 | - | 5 | 0 | 69.84% |
| AMZN171027P01130000 | 2017-10-05 2:03PM EDT | 1,130.00 | 151.85 | 145.25 | 149.90 | 0.00 | - | 1 | 1 | 52.34% |
