Stocks to Watch
Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded
CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170825C00760000 | 2017-08-18 2:21PM EDT | 760.00 | 200.25 | 197.50 | 200.60 | -9.35 | -4.46% | 1 | 3 | 149.85% |
| AMZN170825C00780000 | 2017-08-04 11:51PM EDT | 780.00 | 207.39 | 205.90 | 209.85 | 0.00 | - | 1 | 0 | 246.37% |
| AMZN170825C00800000 | 2017-08-17 9:54AM EDT | 800.00 | 175.94 | 157.05 | 161.30 | 0.00 | - | 1 | 2 | 124.08% |
| AMZN170825C00810000 | 2017-08-17 9:49AM EDT | 810.00 | 165.21 | 147.15 | 151.20 | 0.00 | - | 5 | 4 | 117.52% |
| AMZN170825C00825000 | 2017-08-18 11:51PM EDT | 825.00 | 140.78 | 132.15 | 136.30 | 0.00 | - | 2 | 2 | 107.94% |
| AMZN170825C00830000 | 2017-07-28 11:50PM EDT | 830.00 | 210.25 | 189.10 | 193.25 | 0.00 | - | 19 | 19 | 291.35% |
| AMZN170825C00840000 | 2017-08-11 5:01PM EDT | 840.00 | 145.43 | 126.75 | 131.00 | 0.00 | - | 3 | 3 | 133.83% |
| AMZN170825C00842500 | 2017-08-18 11:51PM EDT | 842.50 | 124.03 | 114.60 | 118.80 | 0.00 | - | 1 | 1 | 96.37% |
| AMZN170825C00850000 | 2017-08-18 1:49PM EDT | 850.00 | 110.92 | 107.00 | 111.00 | -3.08 | -2.70% | 1 | 3 | 90.61% |
| AMZN170825C00860000 | 2017-08-01 11:47AM EDT | 860.00 | 141.79 | 126.30 | 130.40 | 0.00 | - | 3 | 4 | 173.75% |
| AMZN170825C00870000 | 2017-07-28 11:50PM EDT | 870.00 | 154.29 | 149.50 | 153.70 | 0.00 | - | 2 | 0 | 249.15% |
| AMZN170825C00880000 | 2017-08-18 2:34PM EDT | 880.00 | 81.45 | 77.25 | 81.25 | -56.79 | -41.08% | 2 | 3 | 71.73% |
| AMZN170825C00900000 | 2017-08-18 1:32PM EDT | 900.00 | 62.75 | 58.95 | 60.10 | -8.08 | -11.41% | 20 | 49 | 58.95% |
| AMZN170825C00910000 | 2017-08-21 11:50AM EDT | 910.00 | 44.40 | 42.75 | 43.70 | -23.00 | -34.12% | 3 | 1 | 30.62% |
| AMZN170825C00915000 | 2017-08-18 11:51PM EDT | 915.00 | 52.15 | 43.30 | 47.70 | 0.00 | - | 1 | 1 | 51.03% |
| AMZN170825C00920000 | 2017-08-21 10:54AM EDT | 920.00 | 32.70 | 33.85 | 34.75 | -14.30 | -30.43% | 8 | 109 | 29.37% |
| AMZN170825C00925000 | 2017-08-21 10:13AM EDT | 925.00 | 27.00 | 29.25 | 30.45 | -9.65 | -26.33% | 2 | 3 | 28.64% |
| AMZN170825C00930000 | 2017-08-21 10:59AM EDT | 930.00 | 22.00 | 24.50 | 25.50 | -10.47 | -32.25% | 33 | 5 | 25.45% |
| AMZN170825C00932500 | 2017-08-18 11:51PM EDT | 932.50 | 30.48 | 28.10 | 30.15 | 0.00 | - | 1 | 8 | 42.68% |
| AMZN170825C00935000 | 2017-08-21 10:33AM EDT | 935.00 | 19.30 | 20.55 | 21.45 | -8.95 | -31.68% | 14 | 57 | 24.65% |
| AMZN170825C00937500 | 2017-08-21 11:40AM EDT | 937.50 | 19.30 | 18.35 | 19.10 | -7.80 | -28.78% | 24 | 25 | 23.16% |
| AMZN170825C00940000 | 2017-08-21 11:48AM EDT | 940.00 | 18.40 | 16.85 | 17.40 | -4.79 | -20.66% | 208 | 159 | 23.25% |
| AMZN170825C00942500 | 2017-08-21 11:35AM EDT | 942.50 | 15.00 | 15.10 | 15.55 | -7.40 | -33.04% | 15 | 5 | 22.75% |
| AMZN170825C00945000 | 2017-08-21 11:44AM EDT | 945.00 | 14.80 | 13.05 | 13.50 | -4.60 | -23.71% | 259 | 78 | 21.60% |
| AMZN170825C00947500 | 2017-08-21 11:44AM EDT | 947.50 | 13.10 | 11.80 | 12.30 | -5.40 | -29.19% | 214 | 56 | 22.23% |
| AMZN170825C00950000 | 2017-08-21 12:18PM EDT | 950.00 | 10.17 | 10.10 | 10.60 | -5.33 | -34.39% | 760 | 255 | 21.48% |
| AMZN170825C00952500 | 2017-08-21 12:12PM EDT | 952.50 | 8.90 | 8.80 | 9.30 | -5.60 | -38.62% | 317 | 120 | 21.42% |
| AMZN170825C00955000 | 2017-08-21 12:07PM EDT | 955.00 | 7.60 | 7.60 | 7.90 | -5.00 | -39.68% | 740 | 269 | 20.89% |
| AMZN170825C00957500 | 2017-08-21 12:15PM EDT | 957.50 | 6.60 | 6.40 | 6.75 | -4.50 | -40.54% | 360 | 106 | 20.68% |
| AMZN170825C00960000 | 2017-08-21 12:16PM EDT | 960.00 | 5.60 | 5.35 | 5.70 | -4.10 | -42.27% | 1,575 | 504 | 20.45% |
| AMZN170825C00962500 | 2017-08-21 12:00PM EDT | 962.50 | 4.43 | 4.45 | 4.80 | -4.06 | -47.82% | 290 | 344 | 20.33% |
| AMZN170825C00965000 | 2017-08-21 12:14PM EDT | 965.00 | 3.75 | 3.60 | 3.75 | -3.60 | -48.98% | 737 | 535 | 19.53% |
| AMZN170825C00967500 | 2017-08-21 12:10PM EDT | 967.50 | 3.01 | 2.87 | 3.10 | -2.94 | -49.41% | 338 | 241 | 19.50% |
| AMZN170825C00970000 | 2017-08-21 12:19PM EDT | 970.00 | 2.45 | 2.29 | 2.50 | -2.90 | -54.21% | 2,692 | 2,047 | 19.34% |
| AMZN170825C00972500 | 2017-08-21 12:12PM EDT | 972.50 | 2.01 | 1.92 | 2.12 | -2.54 | -55.82% | 369 | 325 | 19.63% |
| AMZN170825C00975000 | 2017-08-21 12:12PM EDT | 975.00 | 1.65 | 1.56 | 1.66 | -2.00 | -54.79% | 1,120 | 660 | 19.40% |
| AMZN170825C00977500 | 2017-08-21 11:57AM EDT | 977.50 | 1.31 | 1.19 | 1.32 | -1.90 | -59.19% | 408 | 525 | 19.36% |
| AMZN170825C00980000 | 2017-08-21 12:19PM EDT | 980.00 | 1.00 | 0.92 | 1.06 | -1.65 | -62.26% | 3,184 | 1,989 | 19.43% |
| AMZN170825C00982500 | 2017-08-21 11:59AM EDT | 982.50 | 0.77 | 0.73 | 0.85 | -1.43 | -65.00% | 236 | 273 | 19.52% |
| AMZN170825C00985000 | 2017-08-21 12:14PM EDT | 985.00 | 0.61 | 0.57 | 0.71 | -1.16 | -65.54% | 976 | 431 | 19.83% |
| AMZN170825C00987500 | 2017-08-21 11:41AM EDT | 987.50 | 0.66 | 0.55 | 0.57 | -0.87 | -56.86% | 391 | 351 | 19.95% |
| AMZN170825C00990000 | 2017-08-21 12:02PM EDT | 990.00 | 0.45 | 0.35 | 0.48 | -0.83 | -64.84% | 991 | 1,428 | 20.29% |
| AMZN170825C00992500 | 2017-08-21 12:00PM EDT | 992.50 | 0.35 | 0.32 | 0.38 | -0.73 | -67.59% | 151 | 318 | 20.39% |
| AMZN170825C00995000 | 2017-08-21 11:59AM EDT | 995.00 | 0.28 | 0.24 | 0.32 | -0.62 | -68.89% | 87 | 658 | 20.70% |
| AMZN170825C00997500 | 2017-08-21 11:45AM EDT | 997.50 | 0.28 | 0.14 | 0.28 | -0.48 | -63.16% | 81 | 380 | 21.17% |
| AMZN170825C01000000 | 2017-08-21 12:14PM EDT | 1,000.00 | 0.16 | 0.11 | 0.20 | -0.44 | -73.33% | 571 | 1,843 | 20.95% |
| AMZN170825C01002500 | 2017-08-21 11:41AM EDT | 1,002.50 | 0.13 | 0.08 | 0.21 | -0.37 | -74.00% | 51 | 718 | 22.00% |
| AMZN170825C01005000 | 2017-08-21 12:14PM EDT | 1,005.00 | 0.15 | 0.10 | 0.20 | -0.31 | -67.39% | 188 | 1,089 | 22.71% |
| AMZN170825C01007500 | 2017-08-21 12:00PM EDT | 1,007.50 | 0.09 | 0.05 | 0.17 | -0.26 | -74.29% | 124 | 173 | 23.00% |
| AMZN170825C01010000 | 2017-08-21 12:07PM EDT | 1,010.00 | 0.14 | 0.08 | 0.16 | -0.20 | -58.82% | 156 | 740 | 23.68% |
| AMZN170825C01012500 | 2017-08-21 11:59AM EDT | 1,012.50 | 0.07 | 0.02 | 0.15 | -0.17 | -70.83% | 19 | 112 | 24.27% |
| AMZN170825C01015000 | 2017-08-21 11:03AM EDT | 1,015.00 | 0.11 | 0.05 | 0.14 | -0.18 | -62.07% | 23 | 415 | 24.85% |
| AMZN170825C01017500 | 2017-08-21 10:25AM EDT | 1,017.50 | 0.15 | 0.00 | 0.13 | -0.15 | -50.00% | 1 | 101 | 25.44% |
| AMZN170825C01020000 | 2017-08-21 11:02AM EDT | 1,020.00 | 0.09 | 0.04 | 0.13 | -0.13 | -59.09% | 15 | 272 | 26.22% |
| AMZN170825C01022500 | 2017-08-21 11:20AM EDT | 1,022.50 | 0.08 | 0.09 | 0.13 | -0.13 | -61.90% | 6 | 130 | 27.05% |
| AMZN170825C01025000 | 2017-08-21 11:03AM EDT | 1,025.00 | 0.08 | 0.06 | 0.13 | -0.18 | -69.23% | 12 | 231 | 27.83% |
| AMZN170825C01027500 | 2017-08-18 10:41AM EDT | 1,027.50 | 0.09 | 0.00 | 0.38 | -0.14 | -60.87% | 1 | 94 | 33.50% |
| AMZN170825C01030000 | 2017-08-21 11:03AM EDT | 1,030.00 | 0.08 | 0.03 | 0.13 | -0.09 | -52.94% | 11 | 238 | 29.40% |
| AMZN170825C01032500 | 2017-08-18 11:55AM EDT | 1,032.50 | 0.05 | 0.03 | 0.34 | -0.12 | -70.59% | 44 | 70 | 34.62% |
| AMZN170825C01035000 | 2017-08-21 11:08AM EDT | 1,035.00 | 0.07 | 0.00 | 0.12 | -0.11 | -61.11% | 13 | 147 | 30.66% |
| AMZN170825C01037500 | 2017-08-18 10:14AM EDT | 1,037.50 | 0.18 | 0.00 | 0.33 | +0.02 | +12.50% | 3 | 33 | 36.18% |
| AMZN170825C01040000 | 2017-08-21 11:30AM EDT | 1,040.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 12 | 130 | 31.84% |
| AMZN170825C01042500 | 2017-08-17 10:10AM EDT | 1,042.50 | 0.14 | 0.00 | 0.37 | 0.00 | - | 20 | 68 | 38.55% |
| AMZN170825C01045000 | 2017-08-21 10:57AM EDT | 1,045.00 | 0.04 | 0.00 | 0.07 | -0.08 | -66.67% | 25 | 120 | 31.64% |
| AMZN170825C01047500 | 2017-08-18 10:34AM EDT | 1,047.50 | 0.10 | 0.00 | 0.27 | -4.10 | -97.62% | 1 | 20 | 38.38% |
| AMZN170825C01050000 | 2017-08-21 12:04PM EDT | 1,050.00 | 0.01 | 0.00 | 0.11 | -0.11 | -91.67% | 48 | 455 | 34.82% |
| AMZN170825C01052500 | 2017-08-21 10:45AM EDT | 1,052.50 | 0.06 | 0.00 | 0.12 | -0.01 | -14.29% | 12 | 43 | 35.94% |
| AMZN170825C01055000 | 2017-08-21 9:44AM EDT | 1,055.00 | 0.17 | 0.00 | 0.13 | -0.25 | -59.52% | 1 | 28 | 37.01% |
| AMZN170825C01057500 | 2017-08-21 11:00AM EDT | 1,057.50 | 0.05 | 0.00 | 0.11 | -0.33 | -86.84% | 18 | 43 | 37.01% |
| AMZN170825C01060000 | 2017-08-18 12:21PM EDT | 1,060.00 | 0.13 | 0.01 | 0.31 | +0.07 | +116.67% | 6 | 170 | 43.26% |
| AMZN170825C01062500 | 2017-08-11 9:52AM EDT | 1,062.50 | 0.54 | 0.13 | 0.81 | +0.06 | +12.50% | 2 | 4 | 51.39% |
| AMZN170825C01065000 | 2017-08-17 9:54AM EDT | 1,065.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 1 | 29 | 45.46% |
| AMZN170825C01067500 | 2017-08-18 10:14AM EDT | 1,067.50 | 0.09 | 0.00 | 0.35 | -0.40 | -81.63% | 3 | 14 | 46.46% |
| AMZN170825C01070000 | 2017-08-21 12:18PM EDT | 1,070.00 | 0.01 | 0.00 | 0.27 | -0.09 | -90.00% | 93 | 248 | 45.56% |
| AMZN170825C01072500 | 2017-08-10 10:14AM EDT | 1,072.50 | 0.30 | 0.00 | 0.59 | 0.00 | - | 3 | 6 | 52.08% |
| AMZN170825C01075000 | 2017-08-21 10:16AM EDT | 1,075.00 | 0.05 | 0.00 | 0.13 | +0.04 | +400.00% | 40 | 37 | 42.87% |
| AMZN170825C01077500 | 2017-08-18 3:12PM EDT | 1,077.50 | 0.05 | 0.00 | 0.05 | -2.35 | -97.92% | 70 | 10 | 39.26% |
| AMZN170825C01080000 | 2017-08-21 11:01AM EDT | 1,080.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 255 | 42.97% |
| AMZN170825C01082500 | 2017-08-10 3:04PM EDT | 1,082.50 | 0.28 | 0.00 | 0.54 | 0.00 | - | 1 | 7 | 54.64% |
| AMZN170825C01085000 | 2017-08-21 10:30AM EDT | 1,085.00 | 0.07 | 0.00 | 0.12 | -0.15 | -68.18% | 3 | 34 | 45.31% |
| AMZN170825C01087500 | 2017-08-18 11:51PM EDT | 1,087.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 0 | 41.80% |
| AMZN170825C01090000 | 2017-08-21 10:30AM EDT | 1,090.00 | 0.06 | 0.00 | 0.12 | -0.04 | -40.00% | 3 | 121 | 46.68% |
| AMZN170825C01095000 | 2017-08-18 11:51PM EDT | 1,095.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 50.10% |
| AMZN170825C01100000 | 2017-08-21 10:18AM EDT | 1,100.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 200 | 182 | 45.12% |
| AMZN170825C01110000 | 2017-08-17 9:54AM EDT | 1,110.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 1 | 48 | 54.30% |
| AMZN170825C01120000 | 2017-08-17 2:44PM EDT | 1,120.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 125 | 52.73% |
| AMZN170825C01130000 | 2017-08-14 3:35PM EDT | 1,130.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 1 | 29 | 59.57% |
| AMZN170825C01140000 | 2017-08-14 3:35PM EDT | 1,140.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 32 | 61.52% |
| AMZN170825C01150000 | 2017-08-21 10:19AM EDT | 1,150.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 100 | 176 | 53.91% |
| AMZN170825C01160000 | 2017-07-31 1:14PM EDT | 1,160.00 | 0.42 | 0.40 | 0.72 | -0.58 | -58.00% | 25 | 19 | 78.86% |
| AMZN170825C01170000 | 2017-08-16 11:18AM EDT | 1,170.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 40 | 72 | 69.53% |
| AMZN170825C01180000 | 2017-08-11 9:30AM EDT | 1,180.00 | 0.10 | 0.00 | 0.35 | -0.25 | -71.43% | 1 | 4 | 73.05% |
| AMZN170825C01190000 | 2017-07-28 11:50PM EDT | 1,190.00 | 3.21 | 0.54 | 0.86 | 0.00 | - | 25 | 26 | 90.19% |
| AMZN170825C01200000 | 2017-08-11 3:48PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 20 | 39 | 64.84% |
| AMZN170825C01210000 | 2017-08-09 9:43AM EDT | 1,210.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 9 | 81.15% |
| AMZN170825C01220000 | 2017-08-14 9:44AM EDT | 1,220.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 81.45% |
| AMZN170825C01240000 | 2017-07-28 11:50PM EDT | 1,240.00 | 1.80 | 0.26 | 0.58 | 0.00 | - | 3 | 4 | 97.12% |
| AMZN170825C01250000 | 2017-07-31 12:56PM EDT | 1,250.00 | 0.12 | 0.00 | 0.20 | -0.96 | -88.89% | 30 | 12 | 84.86% |
| AMZN170825C01260000 | 2017-07-28 11:50PM EDT | 1,260.00 | 0.82 | 0.19 | 0.51 | 0.00 | - | 3 | 3 | 99.85% |
| AMZN170825C01270000 | 2017-07-31 3:59PM EDT | 1,270.00 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 3 | 245 | 86.72% |
| AMZN170825C01280000 | 2017-07-28 11:50PM EDT | 1,280.00 | 0.84 | 0.13 | 0.45 | 0.00 | - | 26 | 26 | 102.34% |
| AMZN170825C01290000 | 2017-07-28 11:50PM EDT | 1,290.00 | 0.88 | 0.11 | 0.43 | 0.00 | - | 54 | 54 | 103.81% |
| AMZN170825C01300000 | 2017-08-10 10:12AM EDT | 1,300.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 279 | 87.89% |
| AMZN170825C01310000 | 2017-07-28 11:50PM EDT | 1,310.00 | 0.91 | 0.07 | 0.38 | 0.00 | - | 18 | 0 | 106.25% |
| AMZN170825C01320000 | 2017-08-01 3:33PM EDT | 1,320.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 88.28% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170825P00760000 | 2017-08-18 1:53PM EDT | 760.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 20 | 28 | 64.45% |
| AMZN170825P00770000 | 2017-07-14 11:52PM EDT | 770.00 | 0.55 | 0.27 | 0.80 | 0.00 | - | 9 | 9 | 85.79% |
| AMZN170825P00780000 | 2017-08-21 12:11PM EDT | 780.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 20 | 10 | 61.33% |
| AMZN170825P00790000 | 2017-08-09 3:13PM EDT | 790.00 | 0.12 | 0.00 | 0.61 | 0.00 | - | 20 | 27 | 70.90% |
| AMZN170825P00800000 | 2017-08-21 10:16AM EDT | 800.00 | 0.10 | 0.01 | 0.10 | +0.01 | +11.11% | 1 | 26 | 54.69% |
| AMZN170825P00820000 | 2017-08-21 11:25AM EDT | 820.00 | 0.10 | 0.00 | 0.16 | -0.12 | -54.55% | 5 | 6 | 53.61% |
| AMZN170825P00830000 | 2017-08-17 12:11PM EDT | 830.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 52.69% |
| AMZN170825P00840000 | 2017-08-21 10:45AM EDT | 840.00 | 0.13 | 0.06 | 0.17 | -0.02 | -13.33% | 36 | 47 | 46.24% |
| AMZN170825P00850000 | 2017-08-21 11:27AM EDT | 850.00 | 0.19 | 0.10 | 0.20 | +0.01 | +5.56% | 458 | 200 | 43.31% |
| AMZN170825P00855000 | 2017-08-21 10:48AM EDT | 855.00 | 0.20 | 0.08 | 0.23 | -0.10 | -33.33% | 104 | 11 | 42.14% |
| AMZN170825P00860000 | 2017-08-21 10:35AM EDT | 860.00 | 0.29 | 0.11 | 0.25 | +0.01 | +3.57% | 74 | 41 | 40.63% |
| AMZN170825P00862500 | 2017-08-21 11:43AM EDT | 862.50 | 0.21 | 0.12 | 0.26 | -0.07 | -25.00% | 11 | 40 | 39.84% |
| AMZN170825P00865000 | 2017-08-21 9:30AM EDT | 865.00 | 0.28 | 0.15 | 0.28 | -0.02 | -6.67% | 1 | 2 | 39.26% |
| AMZN170825P00870000 | 2017-08-21 10:20AM EDT | 870.00 | 0.43 | 0.15 | 0.31 | +0.06 | +16.22% | 1 | 91 | 37.82% |
| AMZN170825P00872500 | 2017-08-21 10:20AM EDT | 872.50 | 0.51 | 0.19 | 0.32 | +0.11 | +27.50% | 13 | 2 | 36.96% |
| AMZN170825P00875000 | 2017-08-21 11:55AM EDT | 875.00 | 0.23 | 0.20 | 0.35 | -0.16 | -41.03% | 141 | 10 | 36.45% |
| AMZN170825P00877500 | 2017-08-21 10:20AM EDT | 877.50 | 0.57 | 0.22 | 0.37 | +0.22 | +62.86% | 3 | 30 | 35.72% |
| AMZN170825P00880000 | 2017-08-21 12:03PM EDT | 880.00 | 0.30 | 0.26 | 0.39 | -0.15 | -33.33% | 34 | 318 | 34.96% |
| AMZN170825P00882500 | 2017-08-21 11:58AM EDT | 882.50 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 83 | 121 | 34.06% |
| AMZN170825P00885000 | 2017-08-21 11:24AM EDT | 885.00 | 0.48 | 0.32 | 0.43 | -0.06 | -11.11% | 37 | 32 | 33.40% |
| AMZN170825P00887500 | 2017-08-21 10:31AM EDT | 887.50 | 0.67 | 0.36 | 0.45 | +0.07 | +11.67% | 1 | 56 | 32.57% |
| AMZN170825P00890000 | 2017-08-21 12:08PM EDT | 890.00 | 0.45 | 0.38 | 0.47 | -0.15 | -25.00% | 90 | 179 | 31.74% |
| AMZN170825P00892500 | 2017-08-21 11:47AM EDT | 892.50 | 0.44 | 0.39 | 0.52 | -0.25 | -36.23% | 16 | 44 | 31.20% |
| AMZN170825P00897500 | 2017-08-21 10:56AM EDT | 897.50 | 0.81 | 0.51 | 0.62 | +0.11 | +15.71% | 69 | 36 | 29.98% |
| AMZN170825P00900000 | 2017-08-21 12:10PM EDT | 900.00 | 0.65 | 0.56 | 0.68 | -0.15 | -18.75% | 586 | 1,527 | 29.37% |
| AMZN170825P00902500 | 2017-08-21 11:26AM EDT | 902.50 | 0.92 | 0.61 | 0.73 | +0.09 | +10.84% | 37 | 36 | 28.63% |
| AMZN170825P00905000 | 2017-08-21 11:56AM EDT | 905.00 | 0.76 | 0.67 | 0.80 | -0.15 | -16.48% | 198 | 112 | 27.99% |
| AMZN170825P00907500 | 2017-08-21 11:26AM EDT | 907.50 | 1.10 | 0.72 | 0.89 | +0.05 | +4.76% | 9 | 72 | 27.44% |
| AMZN170825P00910000 | 2017-08-21 12:17PM EDT | 910.00 | 0.91 | 0.90 | 0.98 | -0.24 | -20.87% | 430 | 812 | 26.81% |
| AMZN170825P00912500 | 2017-08-21 11:47AM EDT | 912.50 | 1.03 | 0.92 | 1.06 | -0.06 | -5.50% | 163 | 77 | 26.04% |
| AMZN170825P00920000 | 2017-08-21 12:19PM EDT | 920.00 | 1.42 | 1.39 | 1.49 | -0.33 | -18.86% | 580 | 476 | 24.34% |
| AMZN170825P00922500 | 2017-08-21 11:48AM EDT | 922.50 | 1.42 | 1.53 | 1.67 | -0.28 | -16.47% | 227 | 327 | 23.76% |
| AMZN170825P00925000 | 2017-08-21 11:54AM EDT | 925.00 | 1.70 | 1.78 | 1.93 | -0.19 | -10.05% | 311 | 225 | 23.38% |
| AMZN170825P00927500 | 2017-08-21 12:19PM EDT | 927.50 | 2.15 | 2.10 | 2.24 | -0.13 | -5.70% | 214 | 234 | 23.04% |
| AMZN170825P00930000 | 2017-08-21 12:20PM EDT | 930.00 | 2.50 | 2.44 | 2.50 | +0.15 | +6.38% | 815 | 919 | 22.38% |
| AMZN170825P00932500 | 2017-08-21 12:07PM EDT | 932.50 | 2.91 | 2.61 | 2.88 | +0.28 | +10.65% | 251 | 242 | 21.98% |
| AMZN170825P00937500 | 2017-08-21 12:11PM EDT | 937.50 | 3.80 | 3.55 | 3.90 | +0.22 | +6.15% | 587 | 540 | 21.41% |
| AMZN170825P00940000 | 2017-08-21 12:13PM EDT | 940.00 | 4.35 | 4.15 | 4.50 | +0.45 | +11.54% | 1,083 | 1,249 | 21.08% |
| AMZN170825P00942500 | 2017-08-21 12:20PM EDT | 942.50 | 4.97 | 4.85 | 5.35 | +0.32 | +6.88% | 515 | 304 | 21.16% |
| AMZN170825P00945000 | 2017-08-21 12:15PM EDT | 945.00 | 5.90 | 5.65 | 6.00 | +0.85 | +16.83% | 1,107 | 1,351 | 20.53% |
| AMZN170825P00947500 | 2017-08-21 12:12PM EDT | 947.50 | 6.70 | 6.40 | 6.75 | +1.05 | +18.58% | 592 | 364 | 19.93% |
| AMZN170825P00950000 | 2017-08-21 12:14PM EDT | 950.00 | 7.55 | 7.40 | 7.75 | +1.05 | +16.15% | 1,914 | 1,833 | 19.68% |
| AMZN170825P00952500 | 2017-08-21 12:15PM EDT | 952.50 | 8.85 | 8.50 | 9.15 | +1.45 | +19.59% | 477 | 832 | 20.07% |
| AMZN170825P00955000 | 2017-08-21 12:15PM EDT | 955.00 | 10.05 | 9.90 | 10.30 | +1.99 | +24.69% | 625 | 633 | 19.65% |
| AMZN170825P00957500 | 2017-08-21 12:11PM EDT | 957.50 | 11.20 | 10.85 | 11.45 | +2.14 | +23.62% | 440 | 903 | 18.95% |
| AMZN170825P00960000 | 2017-08-21 12:08PM EDT | 960.00 | 13.00 | 12.65 | 13.25 | +2.65 | +25.60% | 1,217 | 1,718 | 19.50% |
| AMZN170825P00962500 | 2017-08-21 11:40AM EDT | 962.50 | 14.05 | 13.80 | 14.30 | +2.83 | +25.22% | 121 | 417 | 17.93% |
| AMZN170825P00965000 | 2017-08-21 11:56AM EDT | 965.00 | 16.20 | 15.60 | 16.20 | +3.58 | +28.37% | 253 | 709 | 18.19% |
| AMZN170825P00967500 | 2017-08-21 12:19PM EDT | 967.50 | 18.10 | 17.80 | 18.20 | +3.62 | +25.00% | 105 | 431 | 18.48% |
| AMZN170825P00970000 | 2017-08-21 12:03PM EDT | 970.00 | 19.50 | 19.15 | 20.00 | +3.30 | +20.37% | 564 | 1,175 | 17.89% |
| AMZN170825P00972500 | 2017-08-21 10:41AM EDT | 972.50 | 25.10 | 21.15 | 21.90 | +7.52 | +42.78% | 32 | 357 | 17.21% |
| AMZN170825P00975000 | 2017-08-21 12:08PM EDT | 975.00 | 24.22 | 23.60 | 24.70 | +5.82 | +31.63% | 207 | 767 | 19.75% |
| AMZN170825P00977500 | 2017-08-21 10:41AM EDT | 977.50 | 30.23 | 25.40 | 26.20 | +9.23 | +43.95% | 21 | 227 | 16.59% |
| AMZN170825P00980000 | 2017-08-21 12:17PM EDT | 980.00 | 28.14 | 28.15 | 29.25 | +4.94 | +21.29% | 126 | 730 | 20.58% |
| AMZN170825P00982500 | 2017-08-21 11:50AM EDT | 982.50 | 29.94 | 30.40 | 31.50 | +5.36 | +21.81% | 8 | 243 | 20.62% |
| AMZN170825P00985000 | 2017-08-21 11:50AM EDT | 985.00 | 32.35 | 32.30 | 33.25 | +5.25 | +19.37% | 149 | 326 | 16.58% |
| AMZN170825P00987500 | 2017-08-21 11:39AM EDT | 987.50 | 34.50 | 35.25 | 36.20 | +5.69 | +19.75% | 20 | 119 | 21.22% |
| AMZN170825P00990000 | 2017-08-21 12:15PM EDT | 990.00 | 37.76 | 37.45 | 38.55 | +6.76 | +21.81% | 37 | 365 | 21.27% |
| AMZN170825P00992500 | 2017-08-21 11:39AM EDT | 992.50 | 39.60 | 40.05 | 41.00 | +5.60 | +16.47% | 3 | 82 | 21.92% |
| AMZN170825P00995000 | 2017-08-21 11:40AM EDT | 995.00 | 42.19 | 42.00 | 42.95 | +6.09 | +16.87% | 12 | 88 | 10.94% |
| AMZN170825P00997500 | 2017-08-18 10:01AM EDT | 997.50 | 38.00 | 37.85 | 41.05 | +4.12 | +12.16% | 13 | 26 | 0.00% |
| AMZN170825P01000000 | 2017-08-21 11:44AM EDT | 1,000.00 | 46.95 | 47.45 | 48.20 | +5.51 | +13.30% | 137 | 326 | 21.73% |
| AMZN170825P01002500 | 2017-08-18 3:59PM EDT | 1,002.50 | 43.84 | 41.85 | 45.95 | +16.87 | +62.55% | 5 | 26 | 0.00% |
| AMZN170825P01005000 | 2017-08-21 10:41AM EDT | 1,005.00 | 55.85 | 51.80 | 52.80 | +10.88 | +24.19% | 2 | 55 | 0.00% |
| AMZN170825P01007500 | 2017-08-21 9:49AM EDT | 1,007.50 | 47.85 | 54.65 | 55.35 | +1.99 | +4.34% | 4 | 17 | 0.00% |
| AMZN170825P01010000 | 2017-08-21 11:44AM EDT | 1,010.00 | 56.90 | 56.75 | 57.80 | +5.69 | +11.11% | 19 | 61 | 0.00% |
| AMZN170825P01012500 | 2017-08-21 9:49AM EDT | 1,012.50 | 53.71 | 59.40 | 60.65 | +3.66 | +7.31% | 3 | 7 | 25.34% |
| AMZN170825P01015000 | 2017-08-21 10:56AM EDT | 1,015.00 | 64.25 | 61.90 | 62.85 | +9.99 | +18.41% | 9 | 57 | 0.00% |
| AMZN170825P01017500 | 2017-08-21 10:56AM EDT | 1,017.50 | 68.62 | 64.90 | 65.85 | +14.82 | +27.55% | 4 | 15 | 30.18% |
| AMZN170825P01020000 | 2017-08-21 10:32AM EDT | 1,020.00 | 71.95 | 67.45 | 68.50 | +13.30 | +22.68% | 18 | 113 | 32.86% |
| AMZN170825P01022500 | 2017-08-21 10:00AM EDT | 1,022.50 | 67.03 | 69.40 | 70.65 | +4.50 | +7.20% | 1 | 14 | 28.71% |
| AMZN170825P01025000 | 2017-08-21 10:00AM EDT | 1,025.00 | 69.53 | 71.85 | 72.85 | +10.04 | +16.88% | 1 | 47 | 0.00% |
| AMZN170825P01027500 | 2017-08-17 1:33PM EDT | 1,027.50 | 61.27 | 68.55 | 69.40 | 0.00 | - | 12 | 16 | 0.00% |
| AMZN170825P01030000 | 2017-08-21 10:35AM EDT | 1,030.00 | 81.44 | 76.90 | 77.85 | +11.36 | +16.21% | 4 | 76 | 0.00% |
| AMZN170825P01032500 | 2017-08-21 9:48AM EDT | 1,032.50 | 73.57 | 79.80 | 80.90 | +11.07 | +17.71% | 1 | 10 | 36.26% |
| AMZN170825P01035000 | 2017-08-15 11:16AM EDT | 1,035.00 | 51.94 | 76.05 | 76.90 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN170825P01037500 | 2017-08-17 3:21PM EDT | 1,037.50 | 74.60 | 78.55 | 79.40 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN170825P01040000 | 2017-08-21 11:35AM EDT | 1,040.00 | 88.50 | 86.90 | 87.75 | +7.87 | +9.76% | 11 | 42 | 0.00% |
| AMZN170825P01042500 | 2017-08-21 11:35AM EDT | 1,042.50 | 90.98 | 89.35 | 90.25 | +7.78 | +9.35% | 1 | 4 | 0.00% |
| AMZN170825P01045000 | 2017-08-21 10:31AM EDT | 1,045.00 | 98.28 | 91.90 | 93.15 | +29.73 | +43.37% | 1 | 27 | 36.04% |
| AMZN170825P01047500 | 2017-08-15 3:53PM EDT | 1,047.50 | 64.85 | 88.55 | 89.40 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN170825P01050000 | 2017-08-18 3:18PM EDT | 1,050.00 | 90.45 | 91.05 | 91.90 | +6.35 | +7.55% | 1 | 74 | 0.00% |
| AMZN170825P01052500 | 2017-07-28 11:52PM EDT | 1,052.50 | 58.00 | 41.80 | 45.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170825P01055000 | 2017-08-18 3:07PM EDT | 1,055.00 | 94.10 | 96.05 | 96.90 | +10.33 | +12.33% | 1 | 8 | 0.00% |
| AMZN170825P01057500 | 2017-08-18 11:52PM EDT | 1,057.50 | 72.90 | 98.55 | 99.40 | -3.40 | -4.46% | 3 | 1 | 0.00% |
| AMZN170825P01060000 | 2017-08-18 11:43AM EDT | 1,060.00 | 97.35 | 101.00 | 101.90 | +21.65 | +28.60% | 3 | 6 | 0.00% |
| AMZN170825P01065000 | 2017-07-31 9:37AM EDT | 1,065.00 | 58.00 | 77.65 | 81.65 | +16.50 | +39.76% | 1 | 2 | 0.00% |
| AMZN170825P01070000 | 2017-08-18 2:48PM EDT | 1,070.00 | 109.14 | 111.00 | 111.90 | +10.17 | +10.28% | 1 | 15 | 0.00% |
| AMZN170825P01072500 | 2017-08-21 10:01AM EDT | 1,072.50 | 117.15 | 119.90 | 120.45 | +5.49 | +4.92% | 2 | 2 | 28.13% |
| AMZN170825P01075000 | 2017-07-31 11:53AM EDT | 1,075.00 | 78.85 | 87.00 | 91.20 | +10.55 | +15.45% | 1 | 4 | 0.00% |
| AMZN170825P01077500 | 2017-08-18 11:52PM EDT | 1,077.50 | 93.65 | 118.50 | 119.40 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170825P01080000 | 2017-08-21 10:01AM EDT | 1,080.00 | 124.65 | 126.85 | 128.15 | +3.05 | +2.51% | 2 | 9 | 46.78% |
| AMZN170825P01082500 | 2017-07-28 11:52PM EDT | 1,082.50 | 76.00 | 65.80 | 69.55 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN170825P01085000 | 2017-08-11 5:02PM EDT | 1,085.00 | 117.25 | 114.50 | 118.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170825P01090000 | 2017-07-28 11:52PM EDT | 1,090.00 | 70.68 | 72.30 | 76.10 | 0.00 | - | 4 | 1 | 0.00% |
| AMZN170825P01100000 | 2017-08-10 10:54AM EDT | 1,100.00 | 132.15 | 129.50 | 133.90 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN170825P01110000 | 2017-08-11 5:02PM EDT | 1,110.00 | 142.98 | 139.50 | 143.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170825P01140000 | 2017-07-28 11:52PM EDT | 1,140.00 | 73.50 | 118.95 | 123.05 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN170825P01150000 | 2017-08-21 11:27AM EDT | 1,150.00 | 201.85 | 196.05 | 199.75 | +33.85 | +20.15% | 2 | 8 | 92.00% |
| AMZN170825P01200000 | 2017-08-14 11:24AM EDT | 1,200.00 | 217.42 | 239.00 | 243.00 | 0.00 | - | 5 | 7 | 0.00% |
| AMZN170825P01310000 | 2017-07-28 11:52PM EDT | 1,310.00 | 256.65 | 288.25 | 292.30 | 0.00 | - | 3 | 3 | 0.00% |
