AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN180928C01490000 | 2018-09-21 11:58PM EDT | 1,490.00 | 435.10 | 421.65 | 430.65 | 0.00 | - | 1 | 2 | 84.59% |
| AMZN180928C01500000 | 2018-09-21 11:58PM EDT | 1,500.00 | 430.05 | 413.55 | 418.90 | 0.00 | - | 2 | 1 | 83.39% |
| AMZN180928C01510000 | 2018-09-21 11:58PM EDT | 1,510.00 | 431.45 | 401.70 | 410.45 | 0.00 | - | 2 | 2 | 79.86% |
| AMZN180928C01520000 | 2018-09-21 11:58PM EDT | 1,520.00 | 428.85 | 393.15 | 398.95 | 0.00 | - | 2 | 2 | 77.66% |
| AMZN180928C01540000 | 2018-09-21 11:58PM EDT | 1,540.00 | 386.55 | 371.40 | 380.70 | 0.00 | - | 2 | 2 | 73.80% |
| AMZN180928C01550000 | 2018-09-21 11:58PM EDT | 1,550.00 | 371.68 | 361.85 | 371.10 | 0.00 | - | 1 | 2 | 75.70% |
| AMZN180928C01560000 | 2018-09-21 11:58PM EDT | 1,560.00 | 366.85 | 351.50 | 360.75 | 0.00 | - | 1 | 1 | 70.70% |
| AMZN180928C01570000 | 2018-09-14 11:50PM EDT | 1,570.00 | 398.04 | 398.10 | 403.10 | 0.00 | - | 2 | 0 | 185.14% |
| AMZN180928C01580000 | 2018-08-24 11:56PM EDT | 1,580.00 | 338.11 | 329.20 | 334.20 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN180928C01585000 | 2018-09-21 11:58PM EDT | 1,585.00 | 330.45 | 326.70 | 335.70 | 0.00 | - | 1 | 1 | 66.58% |
| AMZN180928C01590000 | 2018-09-19 10:09AM EDT | 1,590.00 | 326.65 | 322.30 | 330.90 | 0.00 | - | 1 | 6 | 68.69% |
| AMZN180928C01600000 | 2018-09-21 10:58AM EDT | 1,600.00 | 330.88 | 313.85 | 319.25 | -21.16 | -6.01% | 4 | 28 | 66.37% |
| AMZN180928C01610000 | 2018-09-13 10:16AM EDT | 1,610.00 | 390.90 | 358.50 | 363.50 | 0.00 | - | 1 | 1 | 171.02% |
| AMZN180928C01615000 | 2018-09-21 11:58PM EDT | 1,615.00 | 279.90 | 298.45 | 306.50 | 0.00 | - | 1 | 1 | 68.81% |
| AMZN180928C01620000 | 2018-09-19 2:33PM EDT | 1,620.00 | 301.30 | 292.20 | 301.05 | 0.00 | - | 2 | 2 | 62.94% |
| AMZN180928C01625000 | 2018-09-21 11:58PM EDT | 1,625.00 | 303.15 | 287.25 | 296.20 | 0.00 | - | 3 | 1 | 62.59% |
| AMZN180928C01640000 | 2018-09-19 3:53PM EDT | 1,640.00 | 291.41 | 271.70 | 281.15 | 0.00 | - | 1 | 1 | 57.72% |
| AMZN180928C01645000 | 2018-09-21 11:58PM EDT | 1,645.00 | 271.82 | 267.05 | 275.65 | 0.00 | - | 3 | 3 | 56.25% |
| AMZN180928C01650000 | 2018-09-21 11:58PM EDT | 1,650.00 | 267.11 | 262.00 | 271.35 | 0.00 | - | 2 | 2 | 57.35% |
| AMZN180928C01655000 | 2018-09-21 11:58PM EDT | 1,655.00 | 260.80 | 257.30 | 266.35 | 0.00 | - | 1 | 1 | 57.22% |
| AMZN180928C01660000 | 2018-09-19 12:30PM EDT | 1,660.00 | 256.13 | 252.70 | 261.50 | 0.00 | - | 1 | 1 | 57.67% |
| AMZN180928C01662500 | 2018-09-21 11:58PM EDT | 1,662.50 | 263.90 | 249.65 | 258.95 | 0.00 | - | 1 | 1 | 55.59% |
| AMZN180928C01665000 | 2018-09-21 11:58PM EDT | 1,665.00 | 268.10 | 248.00 | 256.55 | 0.00 | - | 1 | 1 | 57.51% |
| AMZN180928C01667500 | 2018-09-21 11:58PM EDT | 1,667.50 | 265.65 | 245.40 | 254.05 | 0.00 | - | 1 | 1 | 56.76% |
| AMZN180928C01675000 | 2018-09-21 11:58PM EDT | 1,675.00 | 252.71 | 239.45 | 244.85 | 0.00 | - | 3 | 0 | 54.88% |
| AMZN180928C01677500 | 2018-09-21 11:58PM EDT | 1,677.50 | 255.90 | 235.50 | 243.30 | 0.00 | - | 1 | 1 | 53.15% |
| AMZN180928C01680000 | 2018-08-31 10:45AM EDT | 1,680.00 | 343.81 | 335.55 | 340.55 | +128.85 | +59.94% | 1 | 2 | 201.16% |
| AMZN180928C01682500 | 2018-09-21 11:58PM EDT | 1,682.50 | 252.63 | 230.35 | 238.10 | 0.00 | - | 1 | 0 | 51.25% |
| AMZN180928C01700000 | 2018-09-19 11:08AM EDT | 1,700.00 | 221.00 | 213.35 | 222.00 | 0.00 | - | 5 | 28 | 52.03% |
| AMZN180928C01707500 | 2018-09-21 11:58PM EDT | 1,707.50 | 200.75 | 205.45 | 212.25 | 0.00 | - | 1 | 1 | 57.25% |
| AMZN180928C01710000 | 2018-09-17 10:07AM EDT | 1,710.00 | 196.30 | 203.00 | 209.80 | 0.00 | - | 7 | 7 | 56.82% |
| AMZN180928C01712500 | 2018-09-21 11:58PM EDT | 1,712.50 | 216.25 | 200.60 | 207.40 | 0.00 | - | 1 | 1 | 56.53% |
| AMZN180928C01715000 | 2018-09-21 11:58PM EDT | 1,715.00 | 198.20 | 198.85 | 206.35 | 0.00 | - | 1 | 2 | 59.70% |
| AMZN180928C01717500 | 2018-09-21 11:58PM EDT | 1,717.50 | 192.45 | 195.55 | 204.95 | 0.00 | - | 1 | 1 | 61.67% |
| AMZN180928C01720000 | 2018-09-17 10:07AM EDT | 1,720.00 | 187.05 | 193.75 | 202.80 | 0.00 | - | 8 | 8 | 61.83% |
| AMZN180928C01722500 | 2018-09-21 11:58PM EDT | 1,722.50 | 206.80 | 191.00 | 200.05 | 0.00 | - | 2 | 2 | 60.66% |
| AMZN180928C01725000 | 2018-09-21 11:58PM EDT | 1,725.00 | 190.15 | 188.70 | 197.80 | 0.00 | - | 4 | 3 | 60.60% |
| AMZN180928C01730000 | 2018-09-19 2:09PM EDT | 1,730.00 | 191.26 | 183.85 | 193.10 | 0.00 | - | 1 | 7 | 59.99% |
| AMZN180928C01732500 | 2018-09-21 11:58PM EDT | 1,732.50 | 185.70 | 181.40 | 189.80 | 0.00 | - | 3 | 3 | 57.66% |
| AMZN180928C01735000 | 2018-09-21 11:58PM EDT | 1,735.00 | 180.85 | 178.45 | 187.65 | 0.00 | - | 5 | 3 | 57.80% |
| AMZN180928C01737500 | 2018-09-21 11:58PM EDT | 1,737.50 | 187.20 | 176.40 | 184.45 | 0.00 | - | 2 | 2 | 55.67% |
| AMZN180928C01740000 | 2018-09-21 11:53AM EDT | 1,740.00 | 196.27 | 173.75 | 183.15 | -16.36 | -7.69% | 1 | 20 | 57.59% |
| AMZN180928C01747500 | 2018-09-21 11:58PM EDT | 1,747.50 | 196.00 | 167.15 | 175.90 | 0.00 | - | 1 | 11 | 56.21% |
| AMZN180928C01750000 | 2018-09-21 3:46PM EDT | 1,750.00 | 166.00 | 166.40 | 171.50 | -14.86 | -8.22% | 9 | 15 | 51.65% |
| AMZN180928C01752500 | 2018-09-21 11:58PM EDT | 1,752.50 | 185.10 | 161.85 | 171.15 | 0.00 | - | 1 | 1 | 55.43% |
| AMZN180928C01755000 | 2018-09-21 11:58PM EDT | 1,755.00 | 157.10 | 159.70 | 168.25 | 0.00 | - | 1 | 1 | 54.02% |
| AMZN180928C01757500 | 2018-09-21 11:58PM EDT | 1,757.50 | 166.10 | 156.65 | 166.05 | 0.00 | - | 2 | 4 | 53.97% |
| AMZN180928C01760000 | 2018-09-21 3:41PM EDT | 1,760.00 | 157.15 | 156.70 | 160.00 | -12.45 | -7.34% | 14 | 13 | 45.86% |
| AMZN180928C01762500 | 2018-09-21 11:58PM EDT | 1,762.50 | 173.10 | 153.70 | 161.55 | 0.00 | - | 1 | 1 | 53.62% |
| AMZN180928C01765000 | 2018-09-21 11:58PM EDT | 1,765.00 | 172.95 | 149.65 | 158.95 | 0.00 | - | 2 | 6 | 52.80% |
| AMZN180928C01767500 | 2018-09-21 11:58PM EDT | 1,767.50 | 152.05 | 147.70 | 156.60 | 0.00 | - | 3 | 3 | 52.42% |
| AMZN180928C01770000 | 2018-09-21 9:35AM EDT | 1,770.00 | 184.25 | 147.35 | 152.15 | +5.70 | +3.19% | 1 | 17 | 48.11% |
| AMZN180928C01775000 | 2018-09-21 11:58PM EDT | 1,775.00 | 147.72 | 140.05 | 149.35 | 0.00 | - | 2 | 3 | 50.92% |
| AMZN180928C01777500 | 2018-09-21 11:58PM EDT | 1,777.50 | 139.78 | 137.65 | 146.95 | 0.00 | - | 30 | 1 | 50.44% |
| AMZN180928C01780000 | 2018-09-21 3:55PM EDT | 1,780.00 | 137.37 | 137.75 | 142.50 | -35.58 | -20.57% | 40 | 32 | 46.28% |
| AMZN180928C01782500 | 2018-09-21 11:58PM EDT | 1,782.50 | 138.70 | 133.35 | 142.25 | 0.00 | - | 1 | 1 | 49.64% |
| AMZN180928C01785000 | 2018-09-21 11:58PM EDT | 1,785.00 | 136.61 | 130.95 | 139.80 | 0.00 | - | 1 | 12 | 49.06% |
| AMZN180928C01787500 | 2018-09-21 11:58PM EDT | 1,787.50 | 130.56 | 128.15 | 137.05 | 0.00 | - | 20 | 5 | 47.98% |
| AMZN180928C01790000 | 2018-09-21 3:54PM EDT | 1,790.00 | 128.17 | 125.95 | 135.25 | -4.48 | -3.38% | 38 | 25 | 48.47% |
| AMZN180928C01792500 | 2018-09-21 11:58PM EDT | 1,792.50 | 130.15 | 125.10 | 133.10 | 0.00 | - | 12 | 1 | 48.36% |
| AMZN180928C01795000 | 2018-09-21 3:19PM EDT | 1,795.00 | 127.75 | 121.45 | 130.55 | -10.55 | -7.63% | 13 | 18 | 47.60% |
| AMZN180928C01797500 | 2018-09-21 11:58PM EDT | 1,797.50 | 140.11 | 119.00 | 126.85 | 0.00 | - | 3 | 6 | 45.00% |
| AMZN180928C01800000 | 2018-09-21 3:46PM EDT | 1,800.00 | 117.90 | 118.85 | 123.35 | -31.55 | -21.11% | 760 | 77 | 42.68% |
| AMZN180928C01802500 | 2018-09-21 11:58PM EDT | 1,802.50 | 115.52 | 116.25 | 120.95 | 0.00 | - | 699 | 11 | 42.20% |
| AMZN180928C01805000 | 2018-09-21 3:15PM EDT | 1,805.00 | 123.53 | 112.35 | 120.85 | +4.48 | +3.76% | 25 | 16 | 45.33% |
| AMZN180928C01807500 | 2018-09-21 11:58PM EDT | 1,807.50 | 121.15 | 110.75 | 118.30 | 0.00 | - | 25 | 0 | 44.57% |
| AMZN180928C01810000 | 2018-09-21 3:03PM EDT | 1,810.00 | 117.07 | 109.55 | 113.90 | -22.73 | -16.26% | 151 | 21 | 40.95% |
| AMZN180928C01812500 | 2018-09-21 11:58PM EDT | 1,812.50 | 126.40 | 104.55 | 110.80 | 0.00 | - | 3 | 2 | 39.32% |
| AMZN180928C01815000 | 2018-09-21 11:04AM EDT | 1,815.00 | 119.20 | 104.55 | 108.20 | -17.40 | -12.74% | 19 | 16 | 38.50% |
| AMZN180928C01817500 | 2018-09-21 11:58PM EDT | 1,817.50 | 108.80 | 100.50 | 105.90 | 0.00 | - | 6 | 6 | 38.16% |
| AMZN180928C01820000 | 2018-09-21 3:45PM EDT | 1,820.00 | 100.13 | 99.85 | 103.60 | -1.37 | -1.35% | 156 | 32 | 37.81% |
| AMZN180928C01822500 | 2018-09-21 11:58PM EDT | 1,822.50 | 107.20 | 95.75 | 103.80 | 0.00 | - | 5 | 4 | 41.11% |
| AMZN180928C01825000 | 2018-09-21 3:04PM EDT | 1,825.00 | 102.94 | 95.70 | 100.20 | -23.47 | -18.57% | 23 | 12 | 38.84% |
| AMZN180928C01827500 | 2018-09-21 11:58PM EDT | 1,827.50 | 105.58 | 93.10 | 97.65 | 0.00 | - | 3 | 2 | 38.07% |
| AMZN180928C01830000 | 2018-09-21 1:36PM EDT | 1,830.00 | 105.00 | 91.10 | 95.45 | -15.95 | -13.19% | 2 | 132 | 37.79% |
| AMZN180928C01832500 | 2018-09-21 11:58PM EDT | 1,832.50 | 99.80 | 87.70 | 95.20 | 0.00 | - | 104 | 108 | 40.14% |
| AMZN180928C01835000 | 2018-09-21 2:45PM EDT | 1,835.00 | 96.82 | 86.40 | 90.90 | -20.13 | -17.21% | 6 | 40 | 37.00% |
| AMZN180928C01837500 | 2018-09-21 11:58PM EDT | 1,837.50 | 101.40 | 84.60 | 88.00 | 0.00 | - | 2 | 28 | 35.74% |
| AMZN180928C01840000 | 2018-09-21 11:54AM EDT | 1,840.00 | 101.30 | 80.50 | 85.90 | +10.45 | +11.50% | 2 | 35 | 35.56% |
| AMZN180928C01842500 | 2018-09-21 11:58PM EDT | 1,842.50 | 109.35 | 80.20 | 83.80 | 0.00 | - | 2 | 12 | 35.36% |
| AMZN180928C01845000 | 2018-09-21 2:24PM EDT | 1,845.00 | 89.15 | 77.85 | 81.90 | -8.95 | -9.12% | 4 | 10 | 35.40% |
| AMZN180928C01847500 | 2018-09-21 11:58PM EDT | 1,847.50 | 97.05 | 75.20 | 79.70 | 0.00 | - | 1 | 12 | 35.04% |
| AMZN180928C01850000 | 2018-09-21 3:57PM EDT | 1,850.00 | 72.71 | 73.45 | 77.50 | -29.43 | -28.81% | 93 | 176 | 34.66% |
| AMZN180928C01852500 | 2018-09-21 3:17PM EDT | 1,852.50 | 75.15 | 71.25 | 75.35 | -24.34 | -24.46% | 2 | 15 | 34.33% |
| AMZN180928C01855000 | 2018-09-21 3:57PM EDT | 1,855.00 | 68.43 | 69.20 | 73.20 | -28.72 | -29.56% | 10 | 39 | 33.99% |
| AMZN180928C01857500 | 2018-09-21 3:29PM EDT | 1,857.50 | 70.95 | 67.10 | 71.05 | -24.65 | -25.78% | 2 | 12 | 33.63% |
| AMZN180928C01860000 | 2018-09-21 3:48PM EDT | 1,860.00 | 64.30 | 65.05 | 68.95 | -20.75 | -24.40% | 18 | 56 | 33.31% |
| AMZN180928C01862500 | 2018-09-21 3:38PM EDT | 1,862.50 | 63.78 | 62.95 | 66.85 | -29.42 | -31.57% | 13 | 20 | 32.97% |
| AMZN180928C01865000 | 2018-09-21 11:21AM EDT | 1,865.00 | 77.30 | 61.05 | 64.75 | -1.85 | -2.34% | 3 | 23 | 32.62% |
| AMZN180928C01867500 | 2018-09-21 2:49PM EDT | 1,867.50 | 66.75 | 58.80 | 62.85 | -12.10 | -15.35% | 4 | 12 | 32.48% |
| AMZN180928C01870000 | 2018-09-21 3:57PM EDT | 1,870.00 | 56.27 | 57.00 | 60.55 | -29.76 | -34.59% | 59 | 57 | 31.87% |
| AMZN180928C01872500 | 2018-09-21 2:49PM EDT | 1,872.50 | 62.60 | 55.10 | 58.60 | -24.15 | -27.84% | 7 | 32 | 31.63% |
| AMZN180928C01875000 | 2018-09-21 2:49PM EDT | 1,875.00 | 60.60 | 53.00 | 56.60 | -20.82 | -25.57% | 19 | 40 | 31.31% |
| AMZN180928C01877500 | 2018-09-21 3:17PM EDT | 1,877.50 | 54.90 | 51.20 | 54.65 | -23.95 | -30.37% | 4 | 8 | 31.03% |
| AMZN180928C01880000 | 2018-09-21 3:58PM EDT | 1,880.00 | 49.08 | 49.25 | 52.70 | -27.22 | -35.67% | 82 | 87 | 30.73% |
| AMZN180928C01882500 | 2018-09-20 3:50PM EDT | 1,882.50 | 73.85 | 47.50 | 51.00 | 0.00 | - | 1 | 24 | 30.66% |
| AMZN180928C01885000 | 2018-09-21 3:51PM EDT | 1,885.00 | 45.51 | 45.60 | 48.95 | -30.49 | -40.12% | 6 | 76 | 30.21% |
| AMZN180928C01887500 | 2018-09-21 3:49PM EDT | 1,887.50 | 43.65 | 43.90 | 48.75 | -27.27 | -38.45% | 6 | 44 | 31.60% |
| AMZN180928C01890000 | 2018-09-21 3:53PM EDT | 1,890.00 | 42.00 | 42.00 | 44.60 | -29.39 | -41.17% | 244 | 95 | 29.00% |
| AMZN180928C01892500 | 2018-09-21 3:42PM EDT | 1,892.50 | 40.35 | 40.50 | 42.85 | -26.25 | -39.41% | 6 | 40 | 28.78% |
| AMZN180928C01895000 | 2018-09-21 3:48PM EDT | 1,895.00 | 38.60 | 38.70 | 41.70 | -25.55 | -39.83% | 35 | 141 | 29.13% |
| AMZN180928C01897500 | 2018-09-21 3:58PM EDT | 1,897.50 | 36.65 | 37.25 | 40.00 | -28.40 | -43.66% | 41 | 98 | 28.91% |
| AMZN180928C01900000 | 2018-09-21 3:59PM EDT | 1,900.00 | 36.95 | 35.55 | 38.30 | -22.13 | -37.46% | 343 | 488 | 28.66% |
| AMZN180928C01902500 | 2018-09-21 3:55PM EDT | 1,902.50 | 33.49 | 33.90 | 36.65 | -26.51 | -44.18% | 25 | 80 | 28.43% |
| AMZN180928C01905000 | 2018-09-21 3:57PM EDT | 1,905.00 | 32.06 | 32.55 | 35.05 | -22.94 | -41.71% | 38 | 107 | 28.22% |
| AMZN180928C01907500 | 2018-09-21 3:59PM EDT | 1,907.50 | 30.77 | 30.85 | 33.45 | -23.23 | -43.02% | 31 | 81 | 27.98% |
| AMZN180928C01910000 | 2018-09-21 3:59PM EDT | 1,910.00 | 29.36 | 29.65 | 31.95 | -21.64 | -42.43% | 597 | 270 | 27.80% |
| AMZN180928C01912500 | 2018-09-21 3:59PM EDT | 1,912.50 | 28.55 | 28.25 | 30.45 | -22.87 | -44.48% | 99 | 105 | 27.60% |
| AMZN180928C01915000 | 2018-09-21 3:59PM EDT | 1,915.00 | 27.00 | 27.00 | 28.95 | -21.41 | -44.23% | 235 | 171 | 27.36% |
| AMZN180928C01917500 | 2018-09-21 3:59PM EDT | 1,917.50 | 26.00 | 25.45 | 27.55 | -23.27 | -47.23% | 197 | 67 | 27.18% |
| AMZN180928C01920000 | 2018-09-21 3:59PM EDT | 1,920.00 | 25.00 | 24.20 | 26.15 | -18.87 | -43.01% | 865 | 342 | 26.97% |
| AMZN180928C01922500 | 2018-09-21 3:55PM EDT | 1,922.50 | 22.34 | 23.00 | 24.60 | -22.77 | -50.48% | 102 | 78 | 26.59% |
| AMZN180928C01925000 | 2018-09-21 3:59PM EDT | 1,925.00 | 22.50 | 21.65 | 23.10 | -18.05 | -44.51% | 324 | 199 | 26.22% |
| AMZN180928C01927500 | 2018-09-21 3:59PM EDT | 1,927.50 | 20.55 | 20.45 | 21.90 | -20.05 | -49.38% | 310 | 112 | 26.09% |
| AMZN180928C01930000 | 2018-09-21 3:59PM EDT | 1,930.00 | 19.70 | 19.50 | 20.90 | -17.60 | -47.18% | 1,273 | 280 | 26.13% |
| AMZN180928C01932500 | 2018-09-21 3:54PM EDT | 1,932.50 | 17.80 | 18.40 | 19.75 | -20.40 | -53.40% | 657 | 66 | 25.99% |
| AMZN180928C01935000 | 2018-09-21 3:59PM EDT | 1,935.00 | 17.00 | 17.30 | 18.65 | -17.20 | -50.29% | 635 | 204 | 25.86% |
| AMZN180928C01937500 | 2018-09-21 3:59PM EDT | 1,937.50 | 15.96 | 16.30 | 17.60 | -18.64 | -53.87% | 205 | 65 | 25.74% |
| AMZN180928C01940000 | 2018-09-21 3:59PM EDT | 1,940.00 | 15.35 | 15.20 | 16.45 | -16.52 | -51.84% | 637 | 452 | 25.48% |
| AMZN180928C01942500 | 2018-09-21 3:56PM EDT | 1,942.50 | 13.86 | 14.45 | 15.50 | -15.93 | -53.47% | 65 | 145 | 25.39% |
| AMZN180928C01945000 | 2018-09-21 3:59PM EDT | 1,945.00 | 13.30 | 13.55 | 14.55 | -15.45 | -53.74% | 477 | 259 | 25.26% |
| AMZN180928C01947500 | 2018-09-21 11:58PM EDT | 1,947.50 | 12.30 | 12.40 | 13.95 | 0.00 | - | 81 | 130 | 25.46% |
| AMZN180928C01950000 | 2018-09-21 3:59PM EDT | 1,950.00 | 11.95 | 11.75 | 12.80 | -13.84 | -53.66% | 2,469 | 1,063 | 25.04% |
| AMZN180928C01952500 | 2018-09-21 3:59PM EDT | 1,952.50 | 10.80 | 10.95 | 11.90 | -13.82 | -56.13% | 228 | 136 | 24.84% |
| AMZN180928C01955000 | 2018-09-21 3:59PM EDT | 1,955.00 | 10.45 | 10.25 | 11.20 | -12.92 | -55.28% | 541 | 167 | 24.83% |
| AMZN180928C01957500 | 2018-09-21 11:58PM EDT | 1,957.50 | 9.65 | 9.55 | 10.45 | 0.00 | - | 227 | 363 | 24.72% |
| AMZN180928C01960000 | 2018-09-21 3:59PM EDT | 1,960.00 | 8.82 | 8.90 | 9.75 | -12.18 | -58.00% | 817 | 610 | 24.63% |
| AMZN180928C01962500 | 2018-09-21 3:59PM EDT | 1,962.50 | 8.22 | 8.25 | 9.05 | -12.63 | -60.58% | 164 | 60 | 24.50% |
| AMZN180928C01965000 | 2018-09-21 3:59PM EDT | 1,965.00 | 7.60 | 7.85 | 8.45 | -11.20 | -59.57% | 240 | 109 | 24.45% |
| AMZN180928C01967500 | 2018-09-21 3:59PM EDT | 1,967.50 | 7.05 | 7.10 | 7.85 | -10.75 | -60.39% | 48 | 83 | 24.36% |
| AMZN180928C01970000 | 2018-09-21 3:59PM EDT | 1,970.00 | 6.95 | 6.55 | 7.30 | -9.65 | -58.13% | 816 | 371 | 24.30% |
| AMZN180928C01972500 | 2018-09-21 3:57PM EDT | 1,972.50 | 6.00 | 6.20 | 6.80 | -12.20 | -67.03% | 122 | 39 | 24.27% |
| AMZN180928C01975000 | 2018-09-21 3:59PM EDT | 1,975.00 | 5.80 | 5.65 | 6.10 | -9.24 | -61.44% | 463 | 336 | 23.91% |
| AMZN180928C01977500 | 2018-09-21 3:57PM EDT | 1,977.50 | 5.15 | 5.25 | 5.95 | -10.05 | -66.12% | 108 | 49 | 24.30% |
| AMZN180928C01980000 | 2018-09-21 3:59PM EDT | 1,980.00 | 5.10 | 4.95 | 5.55 | -8.75 | -63.18% | 1,078 | 668 | 24.30% |
| AMZN180928C01982500 | 2018-09-21 3:54PM EDT | 1,982.50 | 4.60 | 4.60 | 5.15 | -10.02 | -68.54% | 59 | 101 | 24.27% |
| AMZN180928C01985000 | 2018-09-21 3:59PM EDT | 1,985.00 | 4.35 | 4.15 | 4.80 | -8.15 | -65.20% | 315 | 173 | 24.29% |
| AMZN180928C01987500 | 2018-09-21 3:53PM EDT | 1,987.50 | 4.00 | 3.85 | 4.45 | -7.72 | -65.87% | 45 | 56 | 24.27% |
| AMZN180928C01990000 | 2018-09-21 3:55PM EDT | 1,990.00 | 3.44 | 3.60 | 4.15 | -6.83 | -66.50% | 735 | 583 | 24.30% |
| AMZN180928C01992500 | 2018-09-21 3:59PM EDT | 1,992.50 | 3.50 | 3.30 | 3.85 | -7.20 | -67.29% | 51 | 80 | 24.30% |
| AMZN180928C01995000 | 2018-09-21 3:51PM EDT | 1,995.00 | 3.25 | 3.05 | 3.60 | -5.88 | -64.40% | 150 | 147 | 24.36% |
| AMZN180928C01997500 | 2018-09-21 3:55PM EDT | 1,997.50 | 2.89 | 2.85 | 3.45 | -6.31 | -68.59% | 167 | 43 | 24.59% |
| AMZN180928C02000000 | 2018-09-21 3:59PM EDT | 2,000.00 | 2.87 | 2.70 | 3.10 | -5.03 | -63.67% | 2,630 | 2,310 | 24.38% |
| AMZN180928C02002500 | 2018-09-21 3:57PM EDT | 2,002.50 | 2.53 | 2.47 | 2.91 | -6.47 | -71.89% | 59 | 74 | 24.48% |
| AMZN180928C02005000 | 2018-09-21 3:59PM EDT | 2,005.00 | 2.40 | 2.27 | 2.71 | -4.59 | -65.67% | 435 | 231 | 24.52% |
| AMZN180928C02007500 | 2018-09-21 3:58PM EDT | 2,007.50 | 2.30 | 2.15 | 2.64 | -4.18 | -64.51% | 513 | 151 | 24.85% |
| AMZN180928C02010000 | 2018-09-21 3:59PM EDT | 2,010.00 | 2.11 | 2.00 | 2.40 | -3.99 | -65.41% | 837 | 471 | 24.75% |
| AMZN180928C02012500 | 2018-09-21 3:59PM EDT | 2,012.50 | 2.14 | 1.85 | 2.32 | -4.44 | -67.48% | 51 | 46 | 25.03% |
| AMZN180928C02015000 | 2018-09-21 3:57PM EDT | 2,015.00 | 1.85 | 1.74 | 2.17 | -3.45 | -65.09% | 404 | 339 | 25.10% |
| AMZN180928C02017500 | 2018-09-21 3:55PM EDT | 2,017.50 | 1.74 | 1.62 | 2.06 | -3.46 | -66.54% | 359 | 49 | 25.26% |
| AMZN180928C02020000 | 2018-09-21 3:59PM EDT | 2,020.00 | 1.70 | 1.55 | 1.98 | -2.80 | -62.22% | 271 | 460 | 25.49% |
| AMZN180928C02022500 | 2018-09-21 3:56PM EDT | 2,022.50 | 1.56 | 1.43 | 1.94 | -2.94 | -65.33% | 30 | 64 | 25.83% |
| AMZN180928C02025000 | 2018-09-21 3:57PM EDT | 2,025.00 | 1.50 | 1.35 | 1.84 | -2.35 | -61.04% | 246 | 277 | 25.98% |
| AMZN180928C02027500 | 2018-09-21 3:49PM EDT | 2,027.50 | 1.43 | 1.25 | 1.76 | -2.37 | -62.37% | 24 | 38 | 26.17% |
| AMZN180928C02030000 | 2018-09-21 3:53PM EDT | 2,030.00 | 1.35 | 1.18 | 1.50 | -2.51 | -65.03% | 129 | 482 | 25.74% |
| AMZN180928C02032500 | 2018-09-21 3:59PM EDT | 2,032.50 | 1.33 | 1.12 | 1.51 | -2.12 | -61.45% | 53 | 42 | 26.20% |
| AMZN180928C02035000 | 2018-09-21 3:57PM EDT | 2,035.00 | 1.28 | 1.07 | 1.53 | -1.72 | -57.33% | 96 | 79 | 26.70% |
| AMZN180928C02037500 | 2018-09-21 3:58PM EDT | 2,037.50 | 1.23 | 1.01 | 1.45 | -1.61 | -56.69% | 26 | 70 | 26.84% |
| AMZN180928C02040000 | 2018-09-21 3:59PM EDT | 2,040.00 | 1.09 | 0.97 | 1.34 | -1.53 | -58.40% | 497 | 527 | 26.84% |
| AMZN180928C02042500 | 2018-09-21 3:58PM EDT | 2,042.50 | 1.13 | 0.92 | 1.41 | -1.43 | -55.86% | 68 | 95 | 27.53% |
| AMZN180928C02045000 | 2018-09-21 3:59PM EDT | 2,045.00 | 1.00 | 0.88 | 1.33 | -1.30 | -56.52% | 130 | 83 | 27.63% |
| AMZN180928C02047500 | 2018-09-21 3:58PM EDT | 2,047.50 | 1.06 | 0.85 | 1.26 | -1.56 | -59.54% | 4 | 13 | 27.75% |
| AMZN180928C02050000 | 2018-09-21 3:59PM EDT | 2,050.00 | 1.00 | 0.80 | 1.00 | -1.02 | -50.50% | 787 | 729 | 26.99% |
| AMZN180928C02052500 | 2018-09-21 3:57PM EDT | 2,052.50 | 0.97 | 0.78 | 1.21 | -1.15 | -54.25% | 188 | 21 | 28.35% |
| AMZN180928C02055000 | 2018-09-21 3:04PM EDT | 2,055.00 | 0.89 | 0.73 | 1.16 | -1.11 | -55.50% | 20 | 28 | 28.53% |
| AMZN180928C02057500 | 2018-09-21 3:34PM EDT | 2,057.50 | 0.87 | 0.70 | 1.12 | -1.24 | -58.77% | 8 | 19 | 28.75% |
| AMZN180928C02060000 | 2018-09-21 3:07PM EDT | 2,060.00 | 0.70 | 0.70 | 1.06 | -0.85 | -54.84% | 40 | 305 | 28.86% |
| AMZN180928C02062500 | 2018-09-21 3:22PM EDT | 2,062.50 | 0.81 | 0.64 | 1.05 | -0.95 | -53.98% | 16 | 12 | 29.20% |
| AMZN180928C02065000 | 2018-09-21 11:58PM EDT | 2,065.00 | 0.70 | 0.62 | 0.99 | 0.00 | - | 116 | 86 | 29.29% |
| AMZN180928C02067500 | 2018-09-21 11:58PM EDT | 2,067.50 | 0.71 | 0.59 | 0.99 | 0.00 | - | 9 | 17 | 29.67% |
| AMZN180928C02070000 | 2018-09-21 3:56PM EDT | 2,070.00 | 0.78 | 0.57 | 1.02 | -0.56 | -41.79% | 318 | 277 | 30.21% |
| AMZN180928C02072500 | 2018-09-21 9:43AM EDT | 2,072.50 | 1.14 | 0.55 | 0.93 | -0.09 | -7.32% | 2 | 15 | 30.12% |
| AMZN180928C02075000 | 2018-09-21 2:20PM EDT | 2,075.00 | 0.56 | 0.53 | 0.90 | -0.74 | -56.92% | 4 | 46 | 30.32% |
| AMZN180928C02077500 | 2018-09-18 12:45PM EDT | 2,077.50 | 2.85 | 0.46 | 0.88 | 0.00 | - | 13 | 16 | 30.59% |
| AMZN180928C02080000 | 2018-09-21 3:58PM EDT | 2,080.00 | 0.66 | 0.52 | 0.87 | -0.50 | -43.10% | 143 | 180 | 30.90% |
| AMZN180928C02082500 | 2018-09-21 3:35PM EDT | 2,082.50 | 0.64 | 0.47 | 0.84 | -0.46 | -41.82% | 7 | 120 | 31.09% |
| AMZN180928C02085000 | 2018-09-21 11:58PM EDT | 2,085.00 | 0.75 | 0.45 | 0.85 | 0.00 | - | 2 | 31 | 31.52% |
| AMZN180928C02087500 | 2018-09-21 11:58PM EDT | 2,087.50 | 1.35 | 0.45 | 0.82 | 0.00 | - | 1 | 10 | 31.70% |
| AMZN180928C02090000 | 2018-09-21 3:39PM EDT | 2,090.00 | 0.54 | 0.44 | 0.90 | -0.33 | -37.93% | 190 | 186 | 32.56% |
| AMZN180928C02092500 | 2018-09-21 10:25AM EDT | 2,092.50 | 0.58 | 0.42 | 0.80 | -0.64 | -52.46% | 1 | 23 | 32.31% |
| AMZN180928C02095000 | 2018-09-21 3:10PM EDT | 2,095.00 | 0.52 | 0.41 | 0.79 | -0.46 | -46.94% | 52 | 41 | 32.61% |
| AMZN180928C02097500 | 2018-09-18 10:00AM EDT | 2,097.50 | 2.30 | 0.36 | 0.77 | 0.00 | - | 5 | 21 | 32.84% |
| AMZN180928C02100000 | 2018-09-21 3:58PM EDT | 2,100.00 | 0.65 | 0.44 | 0.76 | -0.12 | -15.58% | 634 | 976 | 33.13% |
| AMZN180928C02102500 | 2018-09-21 11:28AM EDT | 2,102.50 | 0.53 | 0.38 | 0.72 | -0.31 | -36.90% | 2 | 24 | 33.20% |
| AMZN180928C02105000 | 2018-09-21 10:39AM EDT | 2,105.00 | 0.52 | 0.36 | 0.74 | -0.27 | -34.18% | 10 | 27 | 33.70% |
| AMZN180928C02107500 | 2018-09-21 11:58PM EDT | 2,107.50 | 0.34 | 0.35 | 0.72 | 0.00 | - | 6 | 14 | 33.91% |
| AMZN180928C02110000 | 2018-09-21 3:56PM EDT | 2,110.00 | 0.61 | 0.50 | 0.81 | -0.03 | -4.69% | 216 | 153 | 34.89% |
| AMZN180928C02112500 | 2018-09-21 1:07PM EDT | 2,112.50 | 0.38 | 0.33 | 0.72 | -0.31 | -44.93% | 10 | 17 | 34.62% |
| AMZN180928C02115000 | 2018-09-21 11:58PM EDT | 2,115.00 | 0.37 | 0.32 | 0.70 | 0.00 | - | 6 | 19 | 34.82% |
| AMZN180928C02117500 | 2018-09-21 11:58PM EDT | 2,117.50 | 0.35 | 0.32 | 0.69 | 0.00 | - | 7 | 14 | 35.08% |
| AMZN180928C02120000 | 2018-09-21 2:35PM EDT | 2,120.00 | 0.40 | 0.31 | 0.69 | -0.23 | -36.51% | 88 | 126 | 35.44% |
| AMZN180928C02122500 | 2018-09-21 11:58PM EDT | 2,122.50 | 0.39 | 0.30 | 0.66 | 0.00 | - | 11 | 12 | 35.55% |
| AMZN180928C02125000 | 2018-09-21 11:04AM EDT | 2,125.00 | 0.35 | 0.29 | 0.65 | -0.18 | -33.96% | 47 | 54 | 35.80% |
| AMZN180928C02127500 | 2018-09-21 11:58PM EDT | 2,127.50 | 0.34 | 0.29 | 0.66 | 0.00 | - | 13 | 9 | 36.23% |
| AMZN180928C02130000 | 2018-09-21 2:22PM EDT | 2,130.00 | 0.34 | 0.28 | 0.67 | -0.20 | -37.04% | 10 | 141 | 36.65% |
| AMZN180928C02132500 | 2018-09-21 11:58PM EDT | 2,132.50 | 0.49 | 0.28 | 0.66 | 0.00 | - | 3 | 2 | 36.91% |
| AMZN180928C02135000 | 2018-09-21 11:58PM EDT | 2,135.00 | 0.31 | 0.28 | 0.64 | 0.00 | - | 2 | 103 | 37.09% |
| AMZN180928C02137500 | 2018-09-21 11:58PM EDT | 2,137.50 | 0.46 | 0.43 | 0.61 | 0.00 | - | 4 | 22 | 37.16% |
| AMZN180928C02140000 | 2018-09-21 3:39PM EDT | 2,140.00 | 0.41 | 0.27 | 0.63 | -0.04 | -8.89% | 7 | 131 | 37.67% |
| AMZN180928C02142500 | 2018-09-21 11:58PM EDT | 2,142.50 | 0.31 | 0.27 | 0.62 | 0.00 | - | 1 | 6 | 37.92% |
| AMZN180928C02145000 | 2018-09-21 3:35PM EDT | 2,145.00 | 0.47 | 0.27 | 0.62 | -0.03 | -6.00% | 15 | 9 | 38.26% |
| AMZN180928C02147500 | 2018-09-21 11:58PM EDT | 2,147.50 | 0.54 | 0.27 | 0.61 | 0.00 | - | 1 | 4 | 38.50% |
| AMZN180928C02150000 | 2018-09-21 3:54PM EDT | 2,150.00 | 0.45 | 0.40 | 0.58 | +0.01 | +2.27% | 96 | 140 | 38.55% |
| AMZN180928C02152500 | 2018-09-21 11:58PM EDT | 2,152.50 | 0.44 | 0.27 | 0.58 | 0.00 | - | 3 | 5 | 38.89% |
| AMZN180928C02155000 | 2018-09-21 11:58PM EDT | 2,155.00 | 0.44 | 0.26 | 0.59 | 0.00 | - | 3 | 4 | 39.31% |
| AMZN180928C02157500 | 2018-09-20 3:32PM EDT | 2,157.50 | 0.46 | 0.24 | 0.58 | 0.00 | - | 2 | 8 | 39.54% |
| AMZN180928C02160000 | 2018-09-21 3:35PM EDT | 2,160.00 | 0.45 | 0.40 | 0.57 | +0.05 | +12.50% | 51 | 396 | 39.77% |
| AMZN180928C02162500 | 2018-09-21 11:58PM EDT | 2,162.50 | 0.33 | 0.24 | 0.57 | 0.00 | - | 1 | 1 | 40.09% |
| AMZN180928C02165000 | 2018-09-21 11:58PM EDT | 2,165.00 | 0.49 | 0.25 | 0.63 | 0.00 | - | 6 | 1 | 40.99% |
| AMZN180928C02167500 | 2018-09-21 3:58PM EDT | 2,167.50 | 0.50 | 0.25 | 0.61 | +0.09 | +21.95% | 3 | 9 | 41.14% |
| AMZN180928C02170000 | 2018-09-21 3:58PM EDT | 2,170.00 | 0.50 | 0.24 | 0.65 | +0.13 | +35.14% | 31 | 79 | 41.83% |
| AMZN180928C02172500 | 2018-09-21 3:57PM EDT | 2,172.50 | 0.48 | 0.23 | 0.64 | +0.03 | +6.67% | 7 | 4 | 42.07% |
| AMZN180928C02175000 | 2018-09-21 3:57PM EDT | 2,175.00 | 0.47 | 0.23 | 0.64 | +0.07 | +17.50% | 10 | 30 | 42.38% |
| AMZN180928C02177500 | 2018-09-21 11:58PM EDT | 2,177.50 | 0.48 | 0.23 | 0.59 | 0.00 | - | 4 | 1 | 42.24% |
| AMZN180928C02180000 | 2018-09-21 3:58PM EDT | 2,180.00 | 0.48 | 0.22 | 0.63 | +0.08 | +20.00% | 11 | 115 | 42.94% |
| AMZN180928C02182500 | 2018-09-21 11:58PM EDT | 2,182.50 | 0.47 | 0.22 | 0.56 | 0.00 | - | 4 | 17 | 42.58% |
| AMZN180928C02185000 | 2018-09-21 3:58PM EDT | 2,185.00 | 0.48 | 0.22 | 0.56 | -0.46 | -48.94% | 3 | 20 | 42.90% |
| AMZN180928C02187500 | 2018-09-21 11:58PM EDT | 2,187.50 | 0.47 | 0.22 | 0.56 | 0.00 | - | 3 | 103 | 43.21% |
| AMZN180928C02190000 | 2018-09-21 3:59PM EDT | 2,190.00 | 0.46 | 0.21 | 0.51 | +0.01 | +2.22% | 11 | 326 | 42.99% |
| AMZN180928C02192500 | 2018-09-21 11:58PM EDT | 2,192.50 | 0.39 | 0.21 | 0.49 | 0.00 | - | 4 | 88 | 43.07% |
| AMZN180928C02195000 | 2018-09-21 11:58PM EDT | 2,195.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 6 | 3 | 43.51% |
| AMZN180928C02197500 | 2018-09-21 11:58PM EDT | 2,197.50 | 0.40 | 0.20 | 0.49 | 0.00 | - | 1 | 18 | 43.70% |
| AMZN180928C02200000 | 2018-09-21 3:25PM EDT | 2,200.00 | 0.37 | 0.21 | 0.49 | +0.02 | +5.71% | 221 | 308 | 43.99% |
| AMZN180928C02202500 | 2018-09-21 11:58PM EDT | 2,202.50 | 0.38 | 0.25 | 0.48 | 0.00 | - | 268 | 25 | 44.19% |
| AMZN180928C02205000 | 2018-09-21 11:58PM EDT | 2,205.00 | 0.30 | 0.21 | 0.47 | 0.00 | - | 112 | 2 | 44.39% |
| AMZN180928C02207500 | 2018-09-21 11:58PM EDT | 2,207.50 | 0.36 | 0.17 | 0.47 | 0.00 | - | 12 | 1 | 44.68% |
| AMZN180928C02210000 | 2018-09-21 3:34PM EDT | 2,210.00 | 0.38 | 0.20 | 0.47 | +0.08 | +26.67% | 166 | 236 | 45.00% |
| AMZN180928C02212500 | 2018-09-21 11:58PM EDT | 2,212.50 | 0.38 | 0.14 | 0.46 | 0.00 | - | 1 | 3 | 45.17% |
| AMZN180928C02215000 | 2018-09-21 3:24PM EDT | 2,215.00 | 0.35 | 0.14 | 0.46 | +0.02 | +6.06% | 6 | 17 | 45.48% |
| AMZN180928C02217500 | 2018-09-21 11:58PM EDT | 2,217.50 | 0.37 | 0.14 | 0.45 | 0.00 | - | 5 | 6 | 45.65% |
| AMZN180928C02220000 | 2018-09-21 3:34PM EDT | 2,220.00 | 0.37 | 0.13 | 0.45 | +0.01 | +2.78% | 4 | 130 | 45.95% |
| AMZN180928C02222500 | 2018-09-21 11:58PM EDT | 2,222.50 | 0.37 | 0.13 | 0.43 | 0.00 | - | 13 | 6 | 46.00% |
| AMZN180928C02225000 | 2018-09-21 11:58PM EDT | 2,225.00 | 0.75 | 0.12 | 0.44 | 0.00 | - | 4 | 4 | 46.44% |
| AMZN180928C02227500 | 2018-09-21 11:58PM EDT | 2,227.50 | 0.33 | 0.12 | 0.44 | 0.00 | - | 2 | 3 | 46.73% |
| AMZN180928C02230000 | 2018-09-21 3:22PM EDT | 2,230.00 | 0.33 | 0.11 | 0.42 | +0.01 | +3.13% | 6 | 93 | 46.75% |
| AMZN180928C02232500 | 2018-09-17 3:36PM EDT | 2,232.50 | 0.68 | 0.11 | 0.43 | 0.00 | - | 4 | 24 | 47.19% |
| AMZN180928C02235000 | 2018-09-21 11:58PM EDT | 2,235.00 | 0.31 | 0.11 | 0.41 | 0.00 | - | 4 | 25 | 47.22% |
| AMZN180928C02237500 | 2018-09-21 3:24PM EDT | 2,237.50 | 0.32 | 0.10 | 0.42 | -0.48 | -60.00% | 5 | 28 | 47.63% |
| AMZN180928C02240000 | 2018-09-21 3:26PM EDT | 2,240.00 | 0.32 | 0.10 | 0.42 | -0.72 | -69.23% | 4 | 142 | 47.95% |
| AMZN180928C02242500 | 2018-09-21 11:58PM EDT | 2,242.50 | 0.31 | 0.09 | 0.41 | 0.00 | - | 4 | 2 | 48.10% |
| AMZN180928C02245000 | 2018-09-21 11:58PM EDT | 2,245.00 | 0.34 | 0.15 | 0.39 | 0.00 | - | 205 | 5 | 48.10% |
| AMZN180928C02247500 | 2018-09-21 11:58PM EDT | 2,247.50 | 0.31 | 0.09 | 0.41 | 0.00 | - | 5 | 6 | 48.68% |
| AMZN180928C02250000 | 2018-09-21 3:53PM EDT | 2,250.00 | 0.32 | 0.15 | 0.39 | +0.03 | +10.34% | 360 | 247 | 48.68% |
| AMZN180928C02252500 | 2018-09-21 11:58PM EDT | 2,252.50 | 0.30 | 0.08 | 0.40 | 0.00 | - | 3 | 2 | 49.12% |
| AMZN180928C02255000 | 2018-09-21 11:58PM EDT | 2,255.00 | 0.29 | 0.07 | 0.40 | 0.00 | - | 3 | 9 | 49.41% |
| AMZN180928C02257500 | 2018-09-21 11:58PM EDT | 2,257.50 | 0.29 | 0.07 | 0.39 | 0.00 | - | 2 | 1 | 49.54% |
| AMZN180928C02260000 | 2018-09-21 3:02PM EDT | 2,260.00 | 0.28 | 0.07 | 0.39 | +0.06 | +27.27% | 1 | 19 | 49.83% |
| AMZN180928C02262500 | 2018-09-21 3:52PM EDT | 2,262.50 | 0.20 | 0.13 | 0.38 | -0.43 | -68.25% | 2 | 41 | 49.95% |
| AMZN180928C02270000 | 2018-09-21 3:25PM EDT | 2,270.00 | 0.28 | 0.06 | 0.37 | +0.08 | +40.00% | 4 | 48 | 50.66% |
| AMZN180928C02272500 | 2018-09-21 11:58PM EDT | 2,272.50 | 0.28 | 0.06 | 0.37 | 0.00 | - | 2 | 0 | 50.95% |
| AMZN180928C02275000 | 2018-09-21 3:00PM EDT | 2,275.00 | 0.25 | 0.11 | 0.37 | -0.47 | -65.28% | 129 | 1 | 51.22% |
| AMZN180928C02277500 | 2018-09-14 11:50PM EDT | 2,277.50 | 0.71 | 0.40 | 0.78 | 0.00 | - | 6 | 0 | 54.59% |
| AMZN180928C02280000 | 2018-09-14 3:53PM EDT | 2,280.00 | 0.60 | 0.40 | 0.78 | -0.20 | -25.00% | 14 | 22 | 54.88% |
| AMZN180928C02282500 | 2018-09-21 11:58PM EDT | 2,282.50 | 0.18 | 0.05 | 0.36 | 0.00 | - | 1 | 2 | 51.90% |
| AMZN180928C02290000 | 2018-09-13 1:21PM EDT | 2,290.00 | 0.77 | 0.38 | 0.75 | 0.00 | - | 77 | 84 | 55.76% |
| AMZN180928C02297500 | 2018-09-21 11:58PM EDT | 2,297.50 | 0.17 | 0.05 | 0.33 | 0.00 | - | 1 | 0 | 53.05% |
| AMZN180928C02300000 | 2018-09-21 2:59PM EDT | 2,300.00 | 0.20 | 0.04 | 0.34 | -0.02 | -9.09% | 950 | 192 | 50.20% |
| AMZN180928C02310000 | 2018-09-21 9:31AM EDT | 2,310.00 | 0.23 | 0.04 | 0.32 | -0.06 | -20.69% | 1 | 183 | 50.93% |
| AMZN180928C02320000 | 2018-09-21 10:09AM EDT | 2,320.00 | 0.08 | 0.02 | 0.30 | -0.58 | -87.88% | 1 | 71 | 51.37% |
| AMZN180928C02330000 | 2018-09-18 9:34AM EDT | 2,330.00 | 0.39 | 0.05 | 0.31 | 0.00 | - | 1 | 85 | 53.03% |
| AMZN180928C02340000 | 2018-09-14 9:59AM EDT | 2,340.00 | 0.50 | 0.27 | 0.63 | -0.06 | -10.71% | 9 | 26 | 59.81% |
| AMZN180928C02350000 | 2018-09-13 2:24PM EDT | 2,350.00 | 0.60 | 0.01 | 0.54 | 0.00 | - | 8 | 122 | 57.57% |
| AMZN180928C02360000 | 2018-09-13 1:45PM EDT | 2,360.00 | 0.63 | 0.02 | 0.60 | 0.00 | - | 2 | 45 | 59.42% |
| AMZN180928C02370000 | 2018-09-14 9:31AM EDT | 2,370.00 | 0.50 | 0.01 | 0.59 | -0.06 | -10.71% | 1 | 34 | 60.25% |
| AMZN180928C02380000 | 2018-09-10 2:49PM EDT | 2,380.00 | 0.61 | 0.00 | 0.57 | 0.00 | - | 3 | 15 | 60.94% |
| AMZN180928C02390000 | 2018-09-21 10:30AM EDT | 2,390.00 | 0.05 | 0.00 | 0.26 | -0.53 | -91.38% | 1 | 20 | 57.23% |
| AMZN180928C02400000 | 2018-09-21 3:55PM EDT | 2,400.00 | 0.15 | 0.06 | 0.15 | +0.01 | +7.14% | 452 | 119 | 57.03% |
| AMZN180928C02420000 | 2018-09-21 3:39PM EDT | 2,420.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 237 | 16 | 57.13% |
| AMZN180928C02440000 | 2018-09-21 3:39PM EDT | 2,440.00 | 0.10 | 0.04 | 0.26 | +0.05 | +100.00% | 121 | 23 | 62.79% |
| AMZN180928C02460000 | 2018-09-21 3:39PM EDT | 2,460.00 | 0.10 | 0.06 | 0.14 | -0.01 | -9.09% | 210 | 39 | 62.31% |
| AMZN180928C02480000 | 2018-09-21 3:39PM EDT | 2,480.00 | 0.10 | 0.04 | 0.13 | +0.05 | +100.00% | 61 | 26 | 63.18% |
| AMZN180928C02500000 | 2018-09-21 3:59PM EDT | 2,500.00 | 0.08 | 0.04 | 0.11 | +0.07 | +700.00% | 418 | 442 | 64.26% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN180928P01490000 | 2018-09-21 3:26PM EDT | 1,490.00 | 0.07 | 0.10 | 0.15 | -0.03 | -30.00% | 387 | 737 | 65.23% |
| AMZN180928P01500000 | 2018-09-21 3:27PM EDT | 1,500.00 | 0.13 | 0.06 | 0.34 | +0.02 | +18.18% | 68 | 118 | 66.75% |
| AMZN180928P01505000 | 2018-09-21 11:44PM EDT | 1,505.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 23 | 0 | 65.04% |
| AMZN180928P01510000 | 2018-09-21 3:44PM EDT | 1,510.00 | 0.11 | 0.10 | 0.18 | 0.00 | - | 20 | 221 | 62.79% |
| AMZN180928P01515000 | 2018-09-21 11:44PM EDT | 1,515.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 10 | 0 | 63.97% |
| AMZN180928P01520000 | 2018-09-21 3:29PM EDT | 1,520.00 | 0.08 | 0.03 | 0.37 | -0.25 | -75.76% | 10 | 109 | 63.48% |
| AMZN180928P01525000 | 2018-09-21 11:44PM EDT | 1,525.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 62.65% |
| AMZN180928P01530000 | 2018-09-21 9:48AM EDT | 1,530.00 | 0.11 | 0.00 | 0.41 | -0.44 | -80.00% | 2 | 127 | 62.01% |
| AMZN180928P01540000 | 2018-09-21 3:30PM EDT | 1,540.00 | 0.12 | 0.00 | 0.42 | -0.14 | -53.85% | 8 | 68 | 60.50% |
| AMZN180928P01545000 | 2018-09-21 11:44PM EDT | 1,545.00 | 0.68 | 0.00 | 0.44 | 0.00 | - | 19 | 20 | 60.01% |
| AMZN180928P01550000 | 2018-09-21 3:30PM EDT | 1,550.00 | 0.27 | 0.10 | 0.45 | +0.05 | +22.73% | 58 | 288 | 60.64% |
| AMZN180928P01555000 | 2018-09-21 11:44PM EDT | 1,555.00 | 0.12 | 0.03 | 0.47 | 0.00 | - | 2 | 10 | 59.18% |
| AMZN180928P01560000 | 2018-09-21 3:31PM EDT | 1,560.00 | 0.15 | 0.10 | 0.51 | -0.16 | -51.61% | 6 | 74 | 59.72% |
| AMZN180928P01565000 | 2018-09-21 11:44PM EDT | 1,565.00 | 0.17 | 0.01 | 0.52 | 0.00 | - | 4 | 14 | 57.96% |
| AMZN180928P01570000 | 2018-09-21 3:32PM EDT | 1,570.00 | 0.08 | 0.10 | 0.56 | -0.70 | -89.74% | 6 | 39 | 58.59% |
| AMZN180928P01575000 | 2018-09-21 11:44PM EDT | 1,575.00 | 0.29 | 0.12 | 0.58 | 0.00 | - | 2 | 7 | 58.15% |
| AMZN180928P01580000 | 2018-09-21 3:56PM EDT | 1,580.00 | 0.40 | 0.20 | 0.30 | -0.30 | -42.86% | 88 | 76 | 55.13% |
| AMZN180928P01585000 | 2018-09-21 11:44PM EDT | 1,585.00 | 0.35 | 0.13 | 0.62 | 0.00 | - | 34 | 18 | 56.93% |
| AMZN180928P01590000 | 2018-09-21 3:58PM EDT | 1,590.00 | 0.30 | 0.17 | 0.67 | -0.30 | -50.00% | 1 | 82 | 56.89% |
| AMZN180928P01595000 | 2018-09-21 11:44PM EDT | 1,595.00 | 0.27 | 0.20 | 0.70 | 0.00 | - | 3 | 43 | 56.52% |
| AMZN180928P01600000 | 2018-09-21 3:57PM EDT | 1,600.00 | 0.38 | 0.32 | 0.70 | -0.02 | -5.00% | 210 | 294 | 56.57% |
| AMZN180928P01605000 | 2018-09-21 11:44PM EDT | 1,605.00 | 0.44 | 0.27 | 0.55 | 0.00 | - | 6 | 5 | 54.15% |
| AMZN180928P01610000 | 2018-09-21 3:49PM EDT | 1,610.00 | 0.45 | 0.32 | 0.70 | -0.09 | -16.67% | 38 | 46 | 54.83% |
| AMZN180928P01615000 | 2018-09-21 11:44PM EDT | 1,615.00 | 0.50 | 0.36 | 0.80 | 0.00 | - | 7 | 35 | 54.88% |
| AMZN180928P01620000 | 2018-09-21 2:06PM EDT | 1,620.00 | 0.54 | 0.39 | 0.82 | -0.27 | -33.33% | 6 | 67 | 54.32% |
| AMZN180928P01625000 | 2018-09-21 11:44PM EDT | 1,625.00 | 0.60 | 0.46 | 0.77 | 0.00 | - | 83 | 41 | 53.56% |
| AMZN180928P01630000 | 2018-09-21 3:59PM EDT | 1,630.00 | 0.65 | 0.50 | 0.82 | +0.02 | +3.17% | 21 | 48 | 53.20% |
| AMZN180928P01632500 | 2018-09-21 11:44PM EDT | 1,632.50 | 0.72 | 0.53 | 0.84 | 0.00 | - | 2 | 8 | 53.05% |
| AMZN180928P01635000 | 2018-09-21 11:44PM EDT | 1,635.00 | 0.74 | 0.57 | 0.72 | 0.00 | - | 2 | 31 | 52.15% |
| AMZN180928P01637500 | 2018-09-21 11:44PM EDT | 1,637.50 | 0.62 | 0.57 | 0.91 | 0.00 | - | 1 | 6 | 52.73% |
| AMZN180928P01640000 | 2018-09-21 2:45PM EDT | 1,640.00 | 0.67 | 0.59 | 0.92 | -0.06 | -8.22% | 12 | 48 | 52.44% |
| AMZN180928P01642500 | 2018-09-21 11:44PM EDT | 1,642.50 | 0.80 | 0.62 | 0.93 | 0.00 | - | 2 | 4 | 52.19% |
| AMZN180928P01645000 | 2018-09-21 2:26PM EDT | 1,645.00 | 0.78 | 0.63 | 0.98 | -0.12 | -13.33% | 13 | 44 | 52.03% |
| AMZN180928P01647500 | 2018-09-21 11:44PM EDT | 1,647.50 | 0.75 | 0.66 | 0.98 | 0.00 | - | 10 | 26 | 51.71% |
| AMZN180928P01650000 | 2018-09-21 3:51PM EDT | 1,650.00 | 0.82 | 0.69 | 1.01 | +0.01 | +1.23% | 53 | 171 | 51.54% |
| AMZN180928P01652500 | 2018-09-21 11:44PM EDT | 1,652.50 | 0.69 | 0.71 | 1.04 | 0.00 | - | 9 | 14 | 51.31% |
| AMZN180928P01655000 | 2018-09-21 11:44PM EDT | 1,655.00 | 1.21 | 0.73 | 1.09 | 0.00 | - | 1 | 25 | 51.15% |
| AMZN180928P01657500 | 2018-09-21 11:44PM EDT | 1,657.50 | 0.73 | 0.76 | 1.11 | 0.00 | - | 7 | 5 | 50.90% |
| AMZN180928P01660000 | 2018-09-21 3:58PM EDT | 1,660.00 | 1.15 | 0.76 | 1.14 | +0.23 | +25.00% | 79 | 199 | 50.57% |
| AMZN180928P01662500 | 2018-09-21 11:44PM EDT | 1,662.50 | 0.78 | 0.80 | 1.17 | 0.00 | - | 7 | 9 | 50.39% |
| AMZN180928P01665000 | 2018-09-21 11:44PM EDT | 1,665.00 | 1.04 | 0.83 | 1.19 | 0.00 | - | 1 | 43 | 50.12% |
| AMZN180928P01667500 | 2018-09-21 11:44PM EDT | 1,667.50 | 1.05 | 0.85 | 1.24 | 0.00 | - | 78 | 35 | 51.32% |
| AMZN180928P01670000 | 2018-09-21 3:39PM EDT | 1,670.00 | 1.03 | 0.87 | 1.21 | +0.03 | +3.00% | 96 | 211 | 50.65% |
| AMZN180928P01672500 | 2018-09-21 11:44PM EDT | 1,672.50 | 1.19 | 0.95 | 1.31 | 0.00 | - | 7 | 11 | 50.84% |
| AMZN180928P01675000 | 2018-09-21 3:50PM EDT | 1,675.00 | 1.12 | 0.95 | 1.34 | -0.02 | -1.75% | 39 | 80 | 50.55% |
| AMZN180928P01677500 | 2018-09-21 11:44PM EDT | 1,677.50 | 1.20 | 1.00 | 1.37 | 0.00 | - | 2 | 12 | 50.27% |
| AMZN180928P01680000 | 2018-09-21 3:40PM EDT | 1,680.00 | 1.21 | 1.03 | 1.39 | +0.14 | +13.08% | 105 | 199 | 49.90% |
| AMZN180928P01682500 | 2018-09-21 11:44PM EDT | 1,682.50 | 1.11 | 1.04 | 1.44 | 0.00 | - | 12 | 0 | 49.73% |
| AMZN180928P01685000 | 2018-09-21 11:44PM EDT | 1,685.00 | 1.32 | 1.08 | 1.48 | 0.00 | - | 26 | 25 | 49.49% |
| AMZN180928P01687500 | 2018-09-21 11:44PM EDT | 1,687.50 | 1.07 | 1.09 | 1.51 | 0.00 | - | 12 | 15 | 49.17% |
| AMZN180928P01690000 | 2018-09-21 3:59PM EDT | 1,690.00 | 1.44 | 1.11 | 1.55 | +0.19 | +15.20% | 73 | 163 | 48.91% |
| AMZN180928P01692500 | 2018-09-21 11:44PM EDT | 1,692.50 | 1.26 | 1.13 | 1.55 | 0.00 | - | 21 | 16 | 48.43% |
| AMZN180928P01695000 | 2018-09-21 11:44PM EDT | 1,695.00 | 1.35 | 1.16 | 1.60 | 0.00 | - | 6 | 29 | 48.22% |
| AMZN180928P01697500 | 2018-09-21 11:44PM EDT | 1,697.50 | 1.56 | 1.18 | 1.67 | 0.00 | - | 3 | 14 | 48.10% |
| AMZN180928P01700000 | 2018-09-21 3:59PM EDT | 1,700.00 | 1.59 | 1.21 | 1.70 | +0.27 | +20.45% | 227 | 428 | 47.75% |
| AMZN180928P01702500 | 2018-09-21 11:44PM EDT | 1,702.50 | 1.46 | 1.26 | 1.76 | 0.00 | - | 7 | 45 | 47.57% |
| AMZN180928P01705000 | 2018-09-21 11:44PM EDT | 1,705.00 | 1.63 | 1.30 | 1.81 | 0.00 | - | 16 | 43 | 47.32% |
| AMZN180928P01707500 | 2018-09-21 11:44PM EDT | 1,707.50 | 1.51 | 1.37 | 1.83 | 0.00 | - | 12 | 64 | 46.92% |
| AMZN180928P01710000 | 2018-09-21 3:48PM EDT | 1,710.00 | 1.80 | 1.44 | 1.90 | +0.30 | +20.00% | 53 | 171 | 46.75% |
| AMZN180928P01712500 | 2018-09-21 11:44PM EDT | 1,712.50 | 1.79 | 1.50 | 1.96 | 0.00 | - | 15 | 37 | 46.53% |
| AMZN180928P01715000 | 2018-09-21 11:44PM EDT | 1,715.00 | 1.87 | 1.56 | 2.03 | 0.00 | - | 19 | 86 | 46.34% |
| AMZN180928P01717500 | 2018-09-21 11:44PM EDT | 1,717.50 | 1.68 | 1.62 | 2.08 | 0.00 | - | 10 | 43 | 46.06% |
| AMZN180928P01720000 | 2018-09-21 3:59PM EDT | 1,720.00 | 2.05 | 1.71 | 2.12 | +0.44 | +27.33% | 19 | 171 | 45.72% |
| AMZN180928P01722500 | 2018-09-21 11:44PM EDT | 1,722.50 | 1.65 | 1.74 | 2.20 | 0.00 | - | 3 | 23 | 45.54% |
| AMZN180928P01725000 | 2018-09-21 11:44PM EDT | 1,725.00 | 2.15 | 1.80 | 2.27 | 0.00 | - | 22 | 146 | 45.32% |
| AMZN180928P01727500 | 2018-09-21 11:44PM EDT | 1,727.50 | 1.73 | 1.87 | 2.32 | 0.00 | - | 11 | 29 | 45.01% |
| AMZN180928P01730000 | 2018-09-21 3:56PM EDT | 1,730.00 | 2.20 | 1.94 | 2.39 | +0.40 | +22.22% | 57 | 177 | 44.76% |
| AMZN180928P01732500 | 2018-09-21 11:44PM EDT | 1,732.50 | 1.85 | 2.01 | 2.47 | 0.00 | - | 4 | 23 | 44.55% |
| AMZN180928P01735000 | 2018-09-21 2:27PM EDT | 1,735.00 | 1.87 | 2.08 | 2.61 | -0.02 | -1.06% | 61 | 43 | 44.54% |
| AMZN180928P01737500 | 2018-09-21 11:44PM EDT | 1,737.50 | 2.46 | 2.15 | 2.61 | 0.00 | - | 24 | 43 | 44.02% |
| AMZN180928P01740000 | 2018-09-21 3:59PM EDT | 1,740.00 | 2.26 | 2.20 | 2.70 | +0.27 | +13.57% | 165 | 213 | 43.81% |
| AMZN180928P01742500 | 2018-09-21 11:44PM EDT | 1,742.50 | 2.35 | 2.32 | 2.79 | 0.00 | - | 11 | 23 | 43.59% |
| AMZN180928P01745000 | 2018-09-21 11:44PM EDT | 1,745.00 | 2.12 | 2.38 | 2.87 | 0.00 | - | 22 | 25 | 43.34% |
| AMZN180928P01747500 | 2018-09-21 11:44PM EDT | 1,747.50 | 2.80 | 2.48 | 2.96 | 0.00 | - | 18 | 27 | 43.10% |
| AMZN180928P01750000 | 2018-09-21 3:59PM EDT | 1,750.00 | 2.89 | 2.55 | 3.00 | +0.74 | +34.42% | 290 | 350 | 42.69% |
| AMZN180928P01752500 | 2018-09-21 11:44PM EDT | 1,752.50 | 2.95 | 2.63 | 3.15 | 0.00 | - | 75 | 89 | 42.62% |
| AMZN180928P01755000 | 2018-09-21 11:44PM EDT | 1,755.00 | 3.09 | 2.74 | 3.25 | 0.00 | - | 73 | 40 | 42.38% |
| AMZN180928P01757500 | 2018-09-21 11:44PM EDT | 1,757.50 | 2.66 | 2.79 | 3.35 | 0.00 | - | 2 | 63 | 42.13% |
| AMZN180928P01760000 | 2018-09-21 3:58PM EDT | 1,760.00 | 3.00 | 2.91 | 3.40 | +0.67 | +28.76% | 204 | 399 | 41.74% |
| AMZN180928P01762500 | 2018-09-21 11:44PM EDT | 1,762.50 | 2.88 | 2.97 | 3.50 | 0.00 | - | 15 | 24 | 41.47% |
| AMZN180928P01765000 | 2018-09-21 11:44PM EDT | 1,765.00 | 3.30 | 3.05 | 3.60 | 0.00 | - | 55 | 21 | 41.20% |
| AMZN180928P01767500 | 2018-09-21 11:44PM EDT | 1,767.50 | 2.20 | 3.10 | 3.70 | 0.00 | - | 2 | 32 | 40.92% |
| AMZN180928P01770000 | 2018-09-21 3:42PM EDT | 1,770.00 | 3.63 | 3.20 | 3.80 | +1.01 | +38.55% | 93 | 345 | 40.63% |
| AMZN180928P01772500 | 2018-09-21 2:52PM EDT | 1,772.50 | 3.20 | 3.30 | 3.90 | +0.40 | +14.29% | 5 | 107 | 40.33% |
| AMZN180928P01775000 | 2018-09-21 3:59PM EDT | 1,775.00 | 3.79 | 3.40 | 4.00 | +1.04 | +37.82% | 75 | 157 | 40.02% |
| AMZN180928P01777500 | 2018-09-21 3:47PM EDT | 1,777.50 | 3.98 | 3.50 | 4.10 | +0.88 | +28.39% | 26 | 57 | 39.70% |
| AMZN180928P01780000 | 2018-09-21 3:59PM EDT | 1,780.00 | 4.03 | 3.60 | 4.20 | +0.98 | +32.13% | 111 | 335 | 39.38% |
| AMZN180928P01782500 | 2018-09-21 3:42PM EDT | 1,782.50 | 4.15 | 3.70 | 4.35 | -0.22 | -5.03% | 5 | 82 | 39.16% |
| AMZN180928P01785000 | 2018-09-21 3:57PM EDT | 1,785.00 | 4.31 | 3.80 | 4.45 | +1.21 | +39.03% | 74 | 31 | 38.82% |
| AMZN180928P01787500 | 2018-09-21 3:09PM EDT | 1,787.50 | 3.90 | 3.90 | 4.55 | -2.65 | -40.46% | 42 | 30 | 38.47% |
| AMZN180928P01790000 | 2018-09-21 3:59PM EDT | 1,790.00 | 4.53 | 4.05 | 4.70 | +1.48 | +48.52% | 190 | 406 | 38.22% |
| AMZN180928P01792500 | 2018-09-21 11:44PM EDT | 1,792.50 | 4.69 | 4.15 | 4.80 | 0.00 | - | 29 | 36 | 37.86% |
| AMZN180928P01795000 | 2018-09-21 3:55PM EDT | 1,795.00 | 4.60 | 4.20 | 4.95 | +1.20 | +35.29% | 44 | 220 | 37.59% |
| AMZN180928P01797500 | 2018-09-21 3:43PM EDT | 1,797.50 | 4.95 | 4.40 | 5.05 | -0.50 | -9.17% | 64 | 87 | 37.21% |
| AMZN180928P01800000 | 2018-09-21 4:00PM EDT | 1,800.00 | 4.75 | 4.50 | 5.15 | +1.15 | +31.94% | 595 | 635 | 36.82% |
| AMZN180928P01802500 | 2018-09-21 3:59PM EDT | 1,802.50 | 5.10 | 4.65 | 5.35 | +0.65 | +14.61% | 42 | 57 | 36.62% |
| AMZN180928P01805000 | 2018-09-21 3:48PM EDT | 1,805.00 | 5.60 | 4.80 | 5.50 | +1.80 | +47.37% | 48 | 182 | 36.31% |
| AMZN180928P01807500 | 2018-09-21 11:44PM EDT | 1,807.50 | 5.35 | 4.95 | 5.70 | 0.00 | - | 14 | 43 | 36.08% |
| AMZN180928P01810000 | 2018-09-21 3:54PM EDT | 1,810.00 | 5.70 | 5.10 | 5.85 | +1.67 | +41.44% | 127 | 356 | 35.75% |
| AMZN180928P01812500 | 2018-09-21 2:19PM EDT | 1,812.50 | 4.60 | 5.15 | 6.25 | +0.55 | +13.58% | 14 | 101 | 35.86% |
| AMZN180928P01815000 | 2018-09-21 3:48PM EDT | 1,815.00 | 6.30 | 5.45 | 6.20 | +2.12 | +50.72% | 40 | 230 | 35.14% |
| AMZN180928P01817500 | 2018-09-21 3:03PM EDT | 1,817.50 | 5.30 | 5.65 | 6.45 | -1.55 | -22.63% | 47 | 110 | 34.96% |
| AMZN180928P01820000 | 2018-09-21 3:59PM EDT | 1,820.00 | 6.55 | 5.75 | 6.60 | +2.10 | +47.19% | 175 | 403 | 34.58% |
| AMZN180928P01822500 | 2018-09-21 11:44PM EDT | 1,822.50 | 6.57 | 6.00 | 6.85 | 0.00 | - | 33 | 73 | 34.36% |
| AMZN180928P01825000 | 2018-09-21 3:59PM EDT | 1,825.00 | 6.71 | 6.20 | 7.05 | +2.06 | +44.30% | 206 | 687 | 34.04% |
| AMZN180928P01827500 | 2018-09-21 3:59PM EDT | 1,827.50 | 7.13 | 6.35 | 7.30 | +1.93 | +37.12% | 148 | 80 | 33.79% |
| AMZN180928P01830000 | 2018-09-21 3:59PM EDT | 1,830.00 | 7.30 | 6.65 | 7.60 | +2.30 | +46.00% | 245 | 628 | 33.61% |
| AMZN180928P01832500 | 2018-09-21 11:44PM EDT | 1,832.50 | 7.70 | 6.90 | 7.85 | 0.00 | - | 26 | 31 | 33.33% |
| AMZN180928P01835000 | 2018-09-21 3:56PM EDT | 1,835.00 | 7.81 | 7.10 | 8.10 | +2.66 | +51.65% | 107 | 312 | 33.03% |
| AMZN180928P01837500 | 2018-09-21 3:53PM EDT | 1,837.50 | 8.20 | 7.35 | 8.35 | +2.40 | +41.38% | 80 | 50 | 32.72% |
| AMZN180928P01840000 | 2018-09-21 3:59PM EDT | 1,840.00 | 8.48 | 7.70 | 8.70 | +2.88 | +51.43% | 310 | 592 | 32.54% |
| AMZN180928P01842500 | 2018-09-21 3:20PM EDT | 1,842.50 | 8.19 | 7.95 | 8.90 | +2.33 | +39.76% | 23 | 37 | 32.12% |
| AMZN180928P01845000 | 2018-09-21 3:56PM EDT | 1,845.00 | 8.95 | 8.30 | 9.30 | +3.14 | +54.04% | 103 | 249 | 31.98% |
| AMZN180928P01847500 | 2018-09-21 3:58PM EDT | 1,847.50 | 9.50 | 8.55 | 9.60 | +3.37 | +54.98% | 172 | 335 | 31.67% |
| AMZN180928P01850000 | 2018-09-21 3:59PM EDT | 1,850.00 | 9.69 | 9.00 | 9.90 | +3.34 | +52.60% | 1,036 | 1,132 | 31.35% |
| AMZN180928P01852500 | 2018-09-21 3:57PM EDT | 1,852.50 | 10.00 | 9.35 | 10.25 | +3.05 | +43.88% | 31 | 115 | 31.08% |
| AMZN180928P01855000 | 2018-09-21 3:57PM EDT | 1,855.00 | 10.50 | 9.75 | 10.60 | +3.57 | +51.52% | 282 | 359 | 30.79% |
| AMZN180928P01857500 | 2018-09-21 1:52PM EDT | 1,857.50 | 7.97 | 10.05 | 10.90 | +0.75 | +10.39% | 17 | 109 | 30.42% |
| AMZN180928P01860000 | 2018-09-21 3:59PM EDT | 1,860.00 | 11.40 | 10.45 | 11.30 | +4.00 | +54.05% | 882 | 503 | 30.16% |
| AMZN180928P01862500 | 2018-09-21 3:40PM EDT | 1,862.50 | 12.20 | 10.90 | 11.75 | +4.35 | +55.41% | 27 | 63 | 29.94% |
| AMZN180928P01865000 | 2018-09-21 3:51PM EDT | 1,865.00 | 12.48 | 11.10 | 12.55 | +4.51 | +56.59% | 337 | 278 | 30.10% |
| AMZN180928P01867500 | 2018-09-21 3:47PM EDT | 1,867.50 | 13.16 | 11.50 | 12.90 | +5.16 | +64.50% | 133 | 96 | 29.71% |
| AMZN180928P01870000 | 2018-09-21 3:58PM EDT | 1,870.00 | 13.20 | 11.95 | 13.40 | +4.95 | +60.00% | 385 | 671 | 29.48% |
| AMZN180928P01872500 | 2018-09-21 4:00PM EDT | 1,872.50 | 12.85 | 12.40 | 13.65 | +4.30 | +50.29% | 93 | 215 | 28.94% |
| AMZN180928P01875000 | 2018-09-21 3:59PM EDT | 1,875.00 | 14.27 | 12.95 | 14.55 | +5.07 | +55.11% | 267 | 451 | 29.11% |
| AMZN180928P01877500 | 2018-09-21 3:42PM EDT | 1,877.50 | 14.90 | 13.45 | 15.05 | +5.45 | +57.67% | 178 | 133 | 28.80% |
| AMZN180928P01880000 | 2018-09-21 3:59PM EDT | 1,880.00 | 15.00 | 15.00 | 15.70 | +5.20 | +53.06% | 900 | 630 | 28.63% |
| AMZN180928P01882500 | 2018-09-21 3:54PM EDT | 1,882.50 | 16.06 | 14.65 | 16.30 | +6.01 | +59.80% | 41 | 50 | 28.39% |
| AMZN180928P01885000 | 2018-09-21 3:59PM EDT | 1,885.00 | 16.44 | 15.25 | 17.10 | +6.09 | +58.84% | 389 | 132 | 28.32% |
| AMZN180928P01887500 | 2018-09-21 3:57PM EDT | 1,887.50 | 17.70 | 15.90 | 17.40 | +6.70 | +60.91% | 113 | 68 | 27.72% |
| AMZN180928P01890000 | 2018-09-21 3:59PM EDT | 1,890.00 | 18.40 | 16.60 | 18.55 | +6.90 | +60.00% | 834 | 571 | 27.95% |
| AMZN180928P01892500 | 2018-09-21 3:54PM EDT | 1,892.50 | 19.00 | 17.30 | 19.15 | +7.00 | +58.33% | 114 | 109 | 27.60% |
| AMZN180928P01895000 | 2018-09-21 3:59PM EDT | 1,895.00 | 19.60 | 18.05 | 20.15 | +7.34 | +59.87% | 478 | 352 | 27.62% |
| AMZN180928P01897500 | 2018-09-21 3:53PM EDT | 1,897.50 | 20.89 | 18.85 | 21.05 | +7.74 | +58.86% | 277 | 200 | 27.51% |
| AMZN180928P01900000 | 2018-09-21 3:59PM EDT | 1,900.00 | 21.55 | 19.70 | 21.40 | +8.15 | +60.82% | 1,943 | 1,135 | 26.83% |
| AMZN180928P01902500 | 2018-09-21 3:59PM EDT | 1,902.50 | 22.35 | 20.50 | 22.30 | +8.75 | +64.34% | 679 | 104 | 26.66% |
| AMZN180928P01905000 | 2018-09-21 3:59PM EDT | 1,905.00 | 23.40 | 21.40 | 23.25 | +8.56 | +57.68% | 277 | 215 | 26.51% |
| AMZN180928P01907500 | 2018-09-21 3:49PM EDT | 1,907.50 | 25.42 | 22.35 | 24.80 | +9.97 | +64.53% | 124 | 189 | 26.90% |
| AMZN180928P01910000 | 2018-09-21 3:59PM EDT | 1,910.00 | 25.50 | 23.30 | 25.70 | +9.66 | +60.98% | 589 | 599 | 26.63% |
| AMZN180928P01912500 | 2018-09-21 3:59PM EDT | 1,912.50 | 27.00 | 24.35 | 26.65 | +9.47 | +54.02% | 165 | 167 | 26.38% |
| AMZN180928P01915000 | 2018-09-21 3:59PM EDT | 1,915.00 | 27.92 | 25.30 | 28.00 | +10.53 | +60.55% | 353 | 477 | 26.47% |
| AMZN180928P01917500 | 2018-09-21 3:59PM EDT | 1,917.50 | 28.42 | 26.30 | 29.20 | +9.99 | +54.21% | 187 | 264 | 26.39% |
| AMZN180928P01920000 | 2018-09-21 3:59PM EDT | 1,920.00 | 28.90 | 27.20 | 30.00 | +10.17 | +54.30% | 2,662 | 869 | 25.90% |
| AMZN180928P01922500 | 2018-09-21 3:58PM EDT | 1,922.50 | 31.42 | 28.40 | 31.60 | +11.61 | +58.61% | 179 | 103 | 26.13% |
| AMZN180928P01925000 | 2018-09-21 3:57PM EDT | 1,925.00 | 32.56 | 29.65 | 32.90 | +11.87 | +57.37% | 656 | 489 | 26.04% |
| AMZN180928P01927500 | 2018-09-21 3:59PM EDT | 1,927.50 | 32.98 | 31.15 | 34.25 | +11.40 | +52.83% | 333 | 396 | 25.97% |
| AMZN180928P01930000 | 2018-09-21 3:59PM EDT | 1,930.00 | 34.64 | 32.35 | 35.20 | +12.59 | +57.10% | 1,002 | 506 | 25.47% |
| AMZN180928P01932500 | 2018-09-21 3:53PM EDT | 1,932.50 | 36.75 | 33.60 | 37.00 | +13.58 | +58.61% | 249 | 86 | 25.76% |
| AMZN180928P01935000 | 2018-09-21 3:59PM EDT | 1,935.00 | 37.05 | 34.65 | 38.50 | +12.70 | +52.16% | 407 | 135 | 25.72% |
| AMZN180928P01937500 | 2018-09-21 3:52PM EDT | 1,937.50 | 40.00 | 36.25 | 39.70 | +15.15 | +60.97% | 102 | 87 | 25.35% |
| AMZN180928P01940000 | 2018-09-21 3:59PM EDT | 1,940.00 | 40.05 | 37.80 | 41.55 | +14.02 | +53.86% | 932 | 485 | 25.59% |
| AMZN180928P01942500 | 2018-09-21 3:53PM EDT | 1,942.50 | 42.66 | 39.50 | 42.65 | +15.41 | +56.55% | 59 | 174 | 25.04% |
| AMZN180928P01945000 | 2018-09-21 3:59PM EDT | 1,945.00 | 44.21 | 40.70 | 44.45 | +15.54 | +54.20% | 374 | 214 | 25.17% |
| AMZN180928P01947500 | 2018-09-21 3:57PM EDT | 1,947.50 | 46.12 | 42.70 | 46.10 | +16.30 | +54.66% | 60 | 150 | 25.10% |
| AMZN180928P01950000 | 2018-09-21 3:58PM EDT | 1,950.00 | 48.17 | 44.05 | 47.95 | +17.17 | +55.39% | 742 | 707 | 25.21% |
| AMZN180928P01952500 | 2018-09-21 3:48PM EDT | 1,952.50 | 50.86 | 45.65 | 49.80 | +19.51 | +62.23% | 80 | 17 | 25.29% |
| AMZN180928P01955000 | 2018-09-21 3:58PM EDT | 1,955.00 | 51.79 | 47.50 | 51.50 | +18.84 | +57.18% | 160 | 105 | 25.18% |
| AMZN180928P01957500 | 2018-09-21 3:54PM EDT | 1,957.50 | 53.28 | 49.45 | 53.35 | +18.98 | +55.34% | 31 | 88 | 25.19% |
| AMZN180928P01960000 | 2018-09-21 3:57PM EDT | 1,960.00 | 55.70 | 51.30 | 55.40 | +21.22 | +61.54% | 219 | 768 | 25.40% |
| AMZN180928P01962500 | 2018-09-21 3:45PM EDT | 1,962.50 | 58.25 | 53.30 | 57.40 | +21.25 | +57.43% | 173 | 16 | 25.53% |
| AMZN180928P01965000 | 2018-09-21 3:48PM EDT | 1,965.00 | 60.24 | 55.10 | 58.95 | +20.91 | +53.17% | 172 | 247 | 25.08% |
| AMZN180928P01967500 | 2018-09-21 2:58PM EDT | 1,967.50 | 54.72 | 57.00 | 60.95 | +14.47 | +35.95% | 15 | 34 | 25.14% |
| AMZN180928P01970000 | 2018-09-21 3:47PM EDT | 1,970.00 | 65.05 | 58.95 | 62.95 | +23.16 | +55.29% | 297 | 334 | 25.17% |
| AMZN180928P01972500 | 2018-09-21 2:12PM EDT | 1,972.50 | 51.90 | 58.95 | 65.90 | +9.63 | +22.78% | 115 | 24 | 26.41% |
| AMZN180928P01975000 | 2018-09-21 3:08PM EDT | 1,975.00 | 61.45 | 62.95 | 67.10 | +16.49 | +36.68% | 164 | 181 | 25.33% |
| AMZN180928P01977500 | 2018-09-21 3:48PM EDT | 1,977.50 | 70.50 | 65.00 | 69.15 | +25.84 | +57.86% | 29 | 11 | 25.33% |
| AMZN180928P01980000 | 2018-09-21 3:48PM EDT | 1,980.00 | 72.65 | 67.15 | 71.35 | +24.53 | +50.98% | 205 | 284 | 25.51% |
| AMZN180928P01982500 | 2018-09-21 3:17PM EDT | 1,982.50 | 69.00 | 69.25 | 73.55 | +20.60 | +42.56% | 71 | 44 | 25.68% |
| AMZN180928P01985000 | 2018-09-21 1:54PM EDT | 1,985.00 | 61.83 | 71.35 | 76.10 | +10.29 | +19.97% | 73 | 28 | 26.35% |
| AMZN180928P01987500 | 2018-09-21 1:24PM EDT | 1,987.50 | 62.18 | 73.50 | 77.90 | +10.86 | +21.16% | 37 | 310 | 25.86% |
| AMZN180928P01990000 | 2018-09-21 3:44PM EDT | 1,990.00 | 81.85 | 75.70 | 80.50 | +26.77 | +48.60% | 205 | 586 | 26.59% |
| AMZN180928P01992500 | 2018-09-21 2:44PM EDT | 1,992.50 | 71.00 | 77.90 | 82.30 | +17.90 | +33.71% | 28 | 16 | 26.01% |
| AMZN180928P01995000 | 2018-09-21 3:30PM EDT | 1,995.00 | 80.11 | 80.15 | 84.55 | +23.86 | +42.42% | 35 | 57 | 26.13% |
| AMZN180928P01997500 | 2018-09-21 3:30PM EDT | 1,997.50 | 82.79 | 81.80 | 86.70 | +25.04 | +43.36% | 8 | 39 | 26.04% |
| AMZN180928P02000000 | 2018-09-21 3:59PM EDT | 2,000.00 | 89.21 | 84.65 | 89.05 | +28.13 | +46.05% | 215 | 602 | 26.30% |
| AMZN180928P02002500 | 2018-09-21 11:44PM EDT | 2,002.50 | 78.55 | 86.95 | 91.55 | 0.00 | - | 8 | 7 | 26.83% |
| AMZN180928P02005000 | 2018-09-21 2:59PM EDT | 2,005.00 | 86.09 | 89.25 | 93.85 | +21.41 | +33.10% | 13 | 33 | 26.97% |
| AMZN180928P02007500 | 2018-09-21 10:34AM EDT | 2,007.50 | 82.90 | 91.55 | 96.30 | -6.55 | -7.32% | 2 | 14 | 27.39% |
| AMZN180928P02010000 | 2018-09-21 3:20PM EDT | 2,010.00 | 94.79 | 93.90 | 99.10 | +25.76 | +37.32% | 26 | 178 | 28.50% |
| AMZN180928P02012500 | 2018-09-21 11:44PM EDT | 2,012.50 | 92.65 | 96.25 | 101.15 | 0.00 | - | 10 | 14 | 28.11% |
| AMZN180928P02015000 | 2018-09-21 11:44PM EDT | 2,015.00 | 90.50 | 98.60 | 103.55 | 0.00 | - | 3 | 16 | 28.41% |
| AMZN180928P02017500 | 2018-09-21 11:44PM EDT | 2,017.50 | 87.41 | 101.00 | 105.55 | 0.00 | - | 2 | 7 | 27.80% |
| AMZN180928P02020000 | 2018-09-21 3:19PM EDT | 2,020.00 | 103.76 | 103.40 | 107.95 | +23.76 | +29.70% | 18 | 92 | 28.05% |
| AMZN180928P02022500 | 2018-09-21 11:44PM EDT | 2,022.50 | 94.82 | 105.80 | 110.55 | 0.00 | - | 8 | 2 | 28.77% |
| AMZN180928P02025000 | 2018-09-21 10:33AM EDT | 2,025.00 | 97.60 | 108.20 | 113.00 | +15.65 | +19.10% | 1 | 38 | 29.13% |
| AMZN180928P02027500 | 2018-09-21 10:33AM EDT | 2,027.50 | 99.95 | 110.60 | 116.00 | -1.75 | -1.72% | 1 | 2 | 30.77% |
| AMZN180928P02030000 | 2018-09-21 2:49PM EDT | 2,030.00 | 108.00 | 113.05 | 118.45 | +19.41 | +21.91% | 33 | 90 | 31.15% |
| AMZN180928P02032500 | 2018-09-21 11:44PM EDT | 2,032.50 | 101.30 | 115.45 | 120.40 | 0.00 | - | 2 | 11 | 30.31% |
| AMZN180928P02035000 | 2018-09-21 11:44PM EDT | 2,035.00 | 104.90 | 117.90 | 123.30 | 0.00 | - | 3 | 10 | 31.76% |
| AMZN180928P02037500 | 2018-09-21 11:44PM EDT | 2,037.50 | 102.25 | 120.35 | 125.35 | 0.00 | - | 3 | 2 | 31.12% |
| AMZN180928P02040000 | 2018-09-21 10:56AM EDT | 2,040.00 | 111.89 | 121.20 | 128.80 | +8.59 | +8.32% | 5 | 61 | 33.88% |
| AMZN180928P02042500 | 2018-09-21 11:44PM EDT | 2,042.50 | 133.45 | 123.95 | 133.10 | 0.00 | - | 1 | 2 | 38.13% |
| AMZN180928P02047500 | 2018-09-21 11:44PM EDT | 2,047.50 | 104.60 | 128.60 | 137.70 | 0.00 | - | 1 | 1 | 38.35% |
| AMZN180928P02050000 | 2018-09-21 11:25AM EDT | 2,050.00 | 117.56 | 132.65 | 138.10 | +10.39 | +9.69% | 6 | 44 | 34.08% |
| AMZN180928P02052500 | 2018-09-17 2:36PM EDT | 2,052.50 | 132.50 | 133.15 | 142.55 | 0.00 | - | 12 | 11 | 39.04% |
| AMZN180928P02055000 | 2018-09-18 1:27PM EDT | 2,055.00 | 121.85 | 135.85 | 143.50 | 0.00 | - | 1 | 2 | 36.02% |
| AMZN180928P02057500 | 2018-09-21 11:44PM EDT | 2,057.50 | 139.00 | 138.45 | 147.30 | 0.00 | - | 1 | 1 | 39.49% |
| AMZN180928P02060000 | 2018-09-19 11:53AM EDT | 2,060.00 | 143.75 | 140.70 | 149.90 | 0.00 | - | 1 | 27 | 40.19% |
| AMZN180928P02062500 | 2018-09-20 10:02AM EDT | 2,062.50 | 119.95 | 144.95 | 150.20 | 0.00 | - | 1 | 2 | 35.24% |
| AMZN180928P02065000 | 2018-09-21 11:44PM EDT | 2,065.00 | 148.30 | 145.75 | 153.35 | 0.00 | - | 2 | 2 | 37.48% |
| AMZN180928P02070000 | 2018-09-20 12:37PM EDT | 2,070.00 | 126.05 | 152.40 | 157.95 | 0.00 | - | 1 | 7 | 37.29% |
| AMZN180928P02075000 | 2018-09-14 11:52PM EDT | 2,075.00 | 115.40 | 109.75 | 113.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180928P02080000 | 2018-09-21 12:56PM EDT | 2,080.00 | 150.39 | 162.30 | 167.90 | +16.43 | +12.26% | 7 | 23 | 38.90% |
| AMZN180928P02082500 | 2018-09-14 11:52PM EDT | 2,082.50 | 113.26 | 116.05 | 120.40 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN180928P02085000 | 2018-09-14 11:52PM EDT | 2,085.00 | 115.46 | 118.60 | 122.65 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN180928P02090000 | 2018-09-11 1:53PM EDT | 2,090.00 | 128.01 | 122.60 | 127.55 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN180928P02097500 | 2018-09-14 11:52PM EDT | 2,097.50 | 125.05 | 129.25 | 134.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180928P02100000 | 2018-09-19 11:16AM EDT | 2,100.00 | 175.54 | 180.65 | 189.95 | 0.00 | - | 1 | 35 | 47.86% |
| AMZN180928P02110000 | 2018-09-05 9:57AM EDT | 2,110.00 | 108.60 | 158.55 | 163.55 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN180928P02120000 | 2018-09-17 10:07AM EDT | 2,120.00 | 220.95 | 200.40 | 207.55 | 0.00 | - | 1 | 3 | 44.51% |
| AMZN180928P02130000 | 2018-09-07 11:51PM EDT | 2,130.00 | 176.45 | 177.05 | 182.05 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN180928P02132500 | 2018-09-21 11:44PM EDT | 2,132.50 | 199.30 | 213.35 | 222.35 | 0.00 | - | 2 | 0 | 53.44% |
| AMZN180928P02137500 | 2018-09-21 11:44PM EDT | 2,137.50 | 192.35 | 219.60 | 225.15 | 0.00 | - | 10 | 10 | 47.69% |
| AMZN180928P02145000 | 2018-09-21 11:44PM EDT | 2,145.00 | 211.75 | 225.55 | 234.85 | 0.00 | - | 1 | 0 | 55.61% |
| AMZN180928P02150000 | 2018-09-21 2:59PM EDT | 2,150.00 | 229.14 | 230.65 | 239.85 | +2.09 | +0.92% | 3 | 1 | 56.47% |
| AMZN180928P02152500 | 2018-09-21 11:44PM EDT | 2,152.50 | 217.30 | 233.30 | 242.15 | 0.00 | - | 1 | 0 | 56.36% |
| AMZN180928P02157500 | 2018-09-21 11:44PM EDT | 2,157.50 | 228.65 | 238.35 | 246.85 | 0.00 | - | 3 | 0 | 56.37% |
| AMZN180928P02160000 | 2018-09-19 9:50AM EDT | 2,160.00 | 237.05 | 240.55 | 249.80 | 0.00 | - | 1 | 15 | 58.04% |
| AMZN180928P02165000 | 2018-09-21 11:44PM EDT | 2,165.00 | 236.20 | 245.80 | 254.30 | 0.00 | - | 4 | 0 | 57.47% |
| AMZN180928P02167500 | 2018-09-21 11:44PM EDT | 2,167.50 | 244.05 | 248.95 | 256.75 | 0.00 | - | 3 | 0 | 57.74% |
| AMZN180928P02180000 | 2018-09-07 11:51PM EDT | 2,180.00 | 186.65 | 225.50 | 230.50 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN180928P02187500 | 2018-09-21 11:44PM EDT | 2,187.50 | 258.65 | 267.85 | 275.45 | 0.00 | - | 3 | 0 | 56.65% |
| AMZN180928P02192500 | 2018-09-21 11:44PM EDT | 2,192.50 | 263.50 | 273.00 | 282.10 | 0.00 | - | 2 | 0 | 62.88% |
| AMZN180928P02197500 | 2018-09-21 11:44PM EDT | 2,197.50 | 262.50 | 279.55 | 285.20 | 0.00 | - | 1 | 0 | 57.21% |
| AMZN180928P02200000 | 2018-09-21 11:44PM EDT | 2,200.00 | 265.00 | 282.05 | 287.45 | 0.00 | - | 1 | 0 | 56.56% |
| AMZN180928P02220000 | 2018-09-07 11:51PM EDT | 2,220.00 | 184.69 | 264.75 | 269.75 | 0.00 | - | 7 | 7 | 0.00% |
| AMZN180928P02222500 | 2018-09-21 11:44PM EDT | 2,222.50 | 266.05 | 303.00 | 312.00 | 0.00 | - | 2 | 0 | 67.38% |
| AMZN180928P02247500 | 2018-09-14 11:52PM EDT | 2,247.50 | 279.40 | 275.95 | 280.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN180928P02275000 | 2018-09-21 11:44PM EDT | 2,275.00 | 348.95 | 355.55 | 364.50 | 0.00 | - | 15 | 0 | 75.46% |
| AMZN180928P02292500 | 2018-09-21 11:44PM EDT | 2,292.50 | 372.85 | 372.85 | 380.50 | 0.00 | - | 3 | 0 | 72.30% |
| AMZN180928P02310000 | 2018-09-21 11:44PM EDT | 2,310.00 | 372.00 | 390.40 | 399.40 | 0.00 | - | 3 | 3 | 80.29% |
| AMZN180928P02400000 | 2018-09-21 11:44PM EDT | 2,400.00 | 469.56 | 479.80 | 488.40 | 0.00 | - | 21 | 27 | 88.71% |
| AMZN180928P02420000 | 2018-09-19 3:15PM EDT | 2,420.00 | 505.70 | 500.55 | 509.95 | 0.00 | - | 112 | 39 | 64.55% |
| AMZN180928P02440000 | 2018-09-21 12:22PM EDT | 2,440.00 | 508.86 | 520.20 | 528.75 | -16.14 | -3.07% | 14 | 18 | 95.53% |
| AMZN180928P02460000 | 2018-09-21 12:21PM EDT | 2,460.00 | 528.55 | 540.35 | 549.80 | -16.95 | -3.11% | 7 | 46 | 61.72% |
| AMZN180928P02480000 | 2018-09-21 11:44PM EDT | 2,480.00 | 565.60 | 560.20 | 569.15 | 0.00 | - | 50 | 0 | 102.45% |
| AMZN180928P02500000 | 2018-09-21 1:22PM EDT | 2,500.00 | 569.58 | 580.40 | 588.45 | -14.27 | -2.44% | 42 | 0 | 101.70% |
