CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170825C00760000 | 2017-08-23 1:10PM EDT | 760.00 | 196.98 | 197.15 | 198.35 | -3.27 | -1.63% | 2 | 4 | 112.60% |
| AMZN170825C00770000 | 2017-08-23 6:38PM EDT | 770.00 | 196.05 | 187.15 | 188.35 | 0.00 | - | 1 | 1 | 106.93% |
| AMZN170825C00780000 | 2017-08-23 11:34AM EDT | 780.00 | 179.75 | 177.15 | 178.35 | -27.64 | -13.33% | 1 | 1 | 101.37% |
| AMZN170825C00800000 | 2017-08-17 9:54AM EDT | 800.00 | 175.94 | 157.05 | 161.30 | 0.00 | - | 1 | 2 | 109.23% |
| AMZN170825C00810000 | 2017-08-17 9:49AM EDT | 810.00 | 165.21 | 147.15 | 151.20 | 0.00 | - | 5 | 4 | 102.88% |
| AMZN170825C00822500 | 2017-08-23 6:38PM EDT | 822.50 | 128.60 | 133.60 | 137.75 | 0.00 | - | 2 | 2 | 71.19% |
| AMZN170825C00825000 | 2017-08-23 3:05PM EDT | 825.00 | 133.12 | 131.35 | 135.25 | -7.66 | -5.44% | 2 | 2 | 75.10% |
| AMZN170825C00830000 | 2017-07-28 11:50PM EDT | 830.00 | 210.25 | 189.10 | 193.25 | 0.00 | - | 19 | 19 | 361.36% |
| AMZN170825C00840000 | 2017-08-23 11:19AM EDT | 840.00 | 117.21 | 116.10 | 119.95 | -28.22 | -19.40% | 3 | 3 | 50.39% |
| AMZN170825C00842500 | 2017-08-18 11:51PM EDT | 842.50 | 124.03 | 114.60 | 118.80 | 0.00 | - | 1 | 1 | 82.81% |
| AMZN170825C00850000 | 2017-08-18 1:49PM EDT | 850.00 | 110.92 | 107.00 | 111.00 | -3.08 | -2.70% | 1 | 3 | 75.42% |
| AMZN170825C00857500 | 2017-08-23 6:38PM EDT | 857.50 | 100.00 | 98.55 | 101.95 | 0.00 | - | 5 | 5 | 76.29% |
| AMZN170825C00860000 | 2017-08-01 11:47AM EDT | 860.00 | 141.79 | 126.30 | 130.40 | 0.00 | - | 3 | 4 | 208.81% |
| AMZN170825C00870000 | 2017-07-28 11:50PM EDT | 870.00 | 154.29 | 149.50 | 153.70 | 0.00 | - | 2 | 0 | 308.56% |
| AMZN170825C00880000 | 2017-08-21 3:31PM EDT | 880.00 | 72.10 | 75.90 | 79.90 | 0.00 | - | 1 | 4 | 65.75% |
| AMZN170825C00890000 | 2017-08-23 6:38PM EDT | 890.00 | 69.93 | 65.90 | 69.20 | 0.00 | - | 2 | 2 | 52.93% |
| AMZN170825C00900000 | 2017-08-23 2:59PM EDT | 900.00 | 58.50 | 57.45 | 58.50 | -8.80 | -13.08% | 12 | 72 | 38.84% |
| AMZN170825C00910000 | 2017-08-23 2:43PM EDT | 910.00 | 48.50 | 47.60 | 48.55 | -8.70 | -15.21% | 6 | 6 | 33.77% |
| AMZN170825C00915000 | 2017-08-18 11:51PM EDT | 915.00 | 52.15 | 43.30 | 47.70 | 0.00 | - | 1 | 1 | 55.85% |
| AMZN170825C00917500 | 2017-08-23 6:38PM EDT | 917.50 | 38.70 | 39.95 | 41.10 | 0.00 | - | 1 | 0 | 29.90% |
| AMZN170825C00920000 | 2017-08-23 9:55AM EDT | 920.00 | 39.55 | 37.45 | 38.65 | -8.80 | -18.20% | 2 | 67 | 28.88% |
| AMZN170825C00922500 | 2017-08-23 6:38PM EDT | 922.50 | 43.57 | 35.00 | 36.15 | 0.00 | - | 1 | 1 | 27.37% |
| AMZN170825C00925000 | 2017-08-23 11:33AM EDT | 925.00 | 35.85 | 32.80 | 33.70 | +8.85 | +32.78% | 3 | 5 | 26.26% |
| AMZN170825C00930000 | 2017-08-23 2:39PM EDT | 930.00 | 28.70 | 27.80 | 28.75 | -8.40 | -22.64% | 26 | 61 | 23.50% |
| AMZN170825C00932500 | 2017-08-22 2:43PM EDT | 932.50 | 34.83 | 25.40 | 26.30 | 0.00 | - | 9 | 4 | 22.24% |
| AMZN170825C00935000 | 2017-08-23 10:38AM EDT | 935.00 | 21.75 | 22.80 | 23.80 | -5.20 | -19.29% | 15 | 70 | 20.58% |
| AMZN170825C00937500 | 2017-08-23 12:26PM EDT | 937.50 | 21.65 | 20.45 | 21.45 | -7.50 | -25.73% | 21 | 52 | 19.83% |
| AMZN170825C00940000 | 2017-08-23 2:59PM EDT | 940.00 | 19.50 | 18.15 | 19.05 | -8.10 | -29.35% | 62 | 243 | 18.62% |
| AMZN170825C00942500 | 2017-08-23 12:06PM EDT | 942.50 | 18.30 | 15.90 | 16.75 | -6.26 | -25.49% | 12 | 22 | 17.79% |
| AMZN170825C00945000 | 2017-08-23 3:42PM EDT | 945.00 | 15.13 | 13.80 | 14.55 | -7.47 | -33.05% | 72 | 128 | 17.17% |
| AMZN170825C00947500 | 2017-08-23 2:44PM EDT | 947.50 | 12.80 | 11.65 | 12.40 | -8.20 | -39.05% | 22 | 142 | 16.45% |
| AMZN170825C00950000 | 2017-08-23 3:59PM EDT | 950.00 | 10.30 | 9.70 | 10.35 | -8.70 | -45.79% | 650 | 515 | 15.77% |
| AMZN170825C00952500 | 2017-08-23 3:59PM EDT | 952.50 | 8.20 | 7.90 | 8.50 | -8.10 | -49.69% | 136 | 223 | 15.35% |
| AMZN170825C00955000 | 2017-08-23 3:59PM EDT | 955.00 | 6.75 | 6.25 | 6.75 | -7.75 | -53.45% | 1,005 | 727 | 14.77% |
| AMZN170825C00957500 | 2017-08-23 3:57PM EDT | 957.50 | 5.42 | 5.00 | 5.25 | -7.07 | -56.61% | 824 | 197 | 14.42% |
| AMZN170825C00960000 | 2017-08-23 3:59PM EDT | 960.00 | 3.80 | 3.75 | 3.95 | -6.60 | -63.46% | 3,979 | 1,113 | 14.08% |
| AMZN170825C00962500 | 2017-08-23 3:59PM EDT | 962.50 | 3.09 | 2.57 | 2.91 | -5.36 | -63.43% | 1,417 | 475 | 13.90% |
| AMZN170825C00965000 | 2017-08-23 3:59PM EDT | 965.00 | 1.99 | 1.90 | 2.00 | -5.01 | -71.57% | 2,440 | 921 | 13.50% |
| AMZN170825C00967500 | 2017-08-23 3:55PM EDT | 967.50 | 1.45 | 1.20 | 1.45 | -4.08 | -73.78% | 1,087 | 883 | 13.70% |
| AMZN170825C00970000 | 2017-08-23 3:59PM EDT | 970.00 | 0.95 | 0.76 | 0.99 | -3.30 | -77.65% | 2,689 | 2,303 | 13.68% |
| AMZN170825C00972500 | 2017-08-23 3:59PM EDT | 972.50 | 0.65 | 0.48 | 0.66 | -2.66 | -80.36% | 1,192 | 631 | 13.70% |
| AMZN170825C00975000 | 2017-08-23 3:59PM EDT | 975.00 | 0.45 | 0.41 | 0.47 | -2.09 | -82.28% | 1,264 | 1,929 | 14.04% |
| AMZN170825C00977500 | 2017-08-23 3:53PM EDT | 977.50 | 0.30 | 0.27 | 0.34 | -1.50 | -83.33% | 899 | 942 | 14.45% |
| AMZN170825C00980000 | 2017-08-23 3:56PM EDT | 980.00 | 0.26 | 0.22 | 0.26 | -1.04 | -80.00% | 1,521 | 2,407 | 15.02% |
| AMZN170825C00982500 | 2017-08-23 3:48PM EDT | 982.50 | 0.15 | 0.14 | 0.21 | -0.89 | -85.58% | 668 | 644 | 15.70% |
| AMZN170825C00985000 | 2017-08-23 3:56PM EDT | 985.00 | 0.18 | 0.09 | 0.18 | -0.49 | -73.13% | 411 | 1,176 | 16.50% |
| AMZN170825C00987500 | 2017-08-23 3:51PM EDT | 987.50 | 0.13 | 0.09 | 0.15 | -0.41 | -75.93% | 187 | 613 | 17.21% |
| AMZN170825C00990000 | 2017-08-23 3:56PM EDT | 990.00 | 0.16 | 0.05 | 0.18 | -0.27 | -62.79% | 1,085 | 1,909 | 18.97% |
| AMZN170825C00992500 | 2017-08-23 1:54PM EDT | 992.50 | 0.10 | 0.05 | 0.17 | -0.17 | -62.96% | 40 | 454 | 19.97% |
| AMZN170825C00995000 | 2017-08-23 3:56PM EDT | 995.00 | 0.14 | 0.05 | 0.15 | -0.10 | -41.67% | 163 | 827 | 20.75% |
| AMZN170825C00997500 | 2017-08-23 12:49PM EDT | 997.50 | 0.10 | 0.00 | 0.19 | -0.10 | -50.00% | 9 | 423 | 22.73% |
| AMZN170825C01000000 | 2017-08-23 3:23PM EDT | 1,000.00 | 0.06 | 0.05 | 0.09 | -0.13 | -68.42% | 127 | 1,948 | 21.39% |
| AMZN170825C01002500 | 2017-08-23 10:33AM EDT | 1,002.50 | 0.09 | 0.00 | 0.11 | -0.03 | -25.00% | 5 | 662 | 23.10% |
| AMZN170825C01005000 | 2017-08-23 3:27PM EDT | 1,005.00 | 0.05 | 0.00 | 0.08 | -0.05 | -50.00% | 16 | 917 | 23.15% |
| AMZN170825C01007500 | 2017-08-23 3:50PM EDT | 1,007.50 | 0.05 | 0.00 | 0.08 | -0.05 | -50.00% | 3 | 188 | 24.22% |
| AMZN170825C01010000 | 2017-08-23 3:05PM EDT | 1,010.00 | 0.06 | 0.00 | 0.11 | -0.02 | -25.00% | 163 | 635 | 26.32% |
| AMZN170825C01012500 | 2017-08-21 3:55PM EDT | 1,012.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 24 | 104 | 27.05% |
| AMZN170825C01015000 | 2017-08-23 2:51PM EDT | 1,015.00 | 0.05 | 0.00 | 0.11 | -0.04 | -44.44% | 28 | 410 | 28.42% |
| AMZN170825C01017500 | 2017-08-22 11:06AM EDT | 1,017.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 91 | 29.49% |
| AMZN170825C01020000 | 2017-08-23 2:36PM EDT | 1,020.00 | 0.07 | 0.00 | 0.12 | -0.02 | -22.22% | 12 | 258 | 30.86% |
| AMZN170825C01022500 | 2017-08-22 3:03PM EDT | 1,022.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 39 | 175 | 29.79% |
| AMZN170825C01025000 | 2017-08-23 1:23PM EDT | 1,025.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 121 | 276 | 30.18% |
| AMZN170825C01027500 | 2017-08-21 3:57PM EDT | 1,027.50 | 0.09 | 0.00 | 0.11 | 0.00 | - | 12 | 88 | 33.59% |
| AMZN170825C01030000 | 2017-08-23 11:38AM EDT | 1,030.00 | 0.06 | 0.00 | 0.08 | +0.05 | +500.00% | 1 | 234 | 33.20% |
| AMZN170825C01032500 | 2017-08-23 9:51AM EDT | 1,032.50 | 0.02 | 0.01 | 0.07 | -0.04 | -66.67% | 15 | 77 | 33.69% |
| AMZN170825C01035000 | 2017-08-23 1:45PM EDT | 1,035.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 21 | 154 | 31.64% |
| AMZN170825C01037500 | 2017-08-21 1:05PM EDT | 1,037.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 31 | 38.38% |
| AMZN170825C01040000 | 2017-08-23 12:45PM EDT | 1,040.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 1 | 149 | 37.11% |
| AMZN170825C01042500 | 2017-08-22 3:58PM EDT | 1,042.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 63 | 39.55% |
| AMZN170825C01045000 | 2017-08-23 9:51AM EDT | 1,045.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 6 | 71 | 36.13% |
| AMZN170825C01047500 | 2017-08-18 10:34AM EDT | 1,047.50 | 0.10 | 0.00 | 0.27 | -4.10 | -97.62% | 1 | 20 | 46.78% |
| AMZN170825C01050000 | 2017-08-23 3:56PM EDT | 1,050.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 131 | 397 | 38.77% |
| AMZN170825C01052500 | 2017-08-23 1:43PM EDT | 1,052.50 | 0.02 | 0.00 | 0.11 | -0.04 | -66.67% | 10 | 47 | 43.36% |
| AMZN170825C01055000 | 2017-08-21 9:44AM EDT | 1,055.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 38.48% |
| AMZN170825C01057500 | 2017-08-23 3:35PM EDT | 1,057.50 | 0.02 | 0.00 | 0.13 | -0.03 | -60.00% | 11 | 55 | 46.19% |
| AMZN170825C01060000 | 2017-08-18 12:21PM EDT | 1,060.00 | 0.13 | 0.01 | 0.31 | +0.07 | +116.67% | 6 | 170 | 53.03% |
| AMZN170825C01062500 | 2017-08-11 9:52AM EDT | 1,062.50 | 0.54 | 0.13 | 0.81 | +0.06 | +12.50% | 2 | 4 | 57.62% |
| AMZN170825C01065000 | 2017-08-17 9:54AM EDT | 1,065.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 1 | 29 | 50.78% |
| AMZN170825C01067500 | 2017-08-18 10:14AM EDT | 1,067.50 | 0.09 | 0.00 | 0.35 | -0.40 | -81.63% | 3 | 14 | 51.95% |
| AMZN170825C01070000 | 2017-08-22 10:24AM EDT | 1,070.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 194 | 50.00% |
| AMZN170825C01072500 | 2017-08-10 10:14AM EDT | 1,072.50 | 0.30 | 0.00 | 0.59 | 0.00 | - | 3 | 6 | 57.81% |
| AMZN170825C01075000 | 2017-08-23 10:20AM EDT | 1,075.00 | 0.02 | 0.00 | 0.11 | -0.03 | -60.00% | 32 | 77 | 51.76% |
| AMZN170825C01077500 | 2017-08-18 3:12PM EDT | 1,077.50 | 0.05 | 0.00 | 0.05 | -2.35 | -97.92% | 70 | 10 | 48.44% |
| AMZN170825C01080000 | 2017-08-21 11:01AM EDT | 1,080.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 255 | 48.05% |
| AMZN170825C01082500 | 2017-08-10 3:04PM EDT | 1,082.50 | 0.28 | 0.00 | 0.54 | 0.00 | - | 1 | 7 | 61.04% |
| AMZN170825C01085000 | 2017-08-21 10:30AM EDT | 1,085.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 3 | 34 | 51.76% |
| AMZN170825C01087500 | 2017-08-18 11:51PM EDT | 1,087.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 0 | 51.76% |
| AMZN170825C01090000 | 2017-08-21 10:30AM EDT | 1,090.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 121 | 52.54% |
| AMZN170825C01095000 | 2017-08-18 11:51PM EDT | 1,095.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 62.11% |
| AMZN170825C01100000 | 2017-08-21 3:05PM EDT | 1,100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 318 | 496 | 50.00% |
| AMZN170825C01110000 | 2017-08-17 9:54AM EDT | 1,110.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 1 | 48 | 67.58% |
| AMZN170825C01117500 | 2017-08-23 6:38PM EDT | 1,117.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 62.70% |
| AMZN170825C01120000 | 2017-08-23 12:53PM EDT | 1,120.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 3 | 125 | 58.59% |
| AMZN170825C01130000 | 2017-08-14 3:35PM EDT | 1,130.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 1 | 29 | 74.41% |
| AMZN170825C01140000 | 2017-08-14 3:35PM EDT | 1,140.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 32 | 76.95% |
| AMZN170825C01150000 | 2017-08-21 10:19AM EDT | 1,150.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 100 | 276 | 72.27% |
| AMZN170825C01160000 | 2017-07-31 1:14PM EDT | 1,160.00 | 0.42 | 0.40 | 0.72 | -0.58 | -58.00% | 25 | 19 | 99.02% |
| AMZN170825C01170000 | 2017-08-16 11:18AM EDT | 1,170.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 40 | 72 | 87.30% |
| AMZN170825C01180000 | 2017-08-11 9:30AM EDT | 1,180.00 | 0.10 | 0.00 | 0.35 | -0.25 | -71.43% | 1 | 4 | 91.80% |
| AMZN170825C01190000 | 2017-07-28 11:50PM EDT | 1,190.00 | 3.21 | 0.54 | 0.86 | 0.00 | - | 25 | 26 | 113.62% |
| AMZN170825C01200000 | 2017-08-11 3:48PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 20 | 39 | 81.25% |
| AMZN170825C01210000 | 2017-08-09 9:43AM EDT | 1,210.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 9 | 102.34% |
| AMZN170825C01220000 | 2017-08-14 9:44AM EDT | 1,220.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 102.73% |
| AMZN170825C01240000 | 2017-07-28 11:50PM EDT | 1,240.00 | 1.80 | 0.26 | 0.58 | 0.00 | - | 3 | 4 | 122.75% |
| AMZN170825C01250000 | 2017-07-31 12:56PM EDT | 1,250.00 | 0.12 | 0.00 | 0.20 | -0.96 | -88.89% | 30 | 12 | 107.23% |
| AMZN170825C01260000 | 2017-07-28 11:50PM EDT | 1,260.00 | 0.82 | 0.19 | 0.51 | 0.00 | - | 3 | 3 | 126.37% |
| AMZN170825C01270000 | 2017-07-31 3:59PM EDT | 1,270.00 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 3 | 245 | 109.77% |
| AMZN170825C01280000 | 2017-07-28 11:50PM EDT | 1,280.00 | 0.84 | 0.13 | 0.45 | 0.00 | - | 26 | 26 | 129.69% |
| AMZN170825C01290000 | 2017-07-28 11:50PM EDT | 1,290.00 | 0.88 | 0.11 | 0.43 | 0.00 | - | 54 | 54 | 131.54% |
| AMZN170825C01300000 | 2017-08-10 10:12AM EDT | 1,300.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 279 | 111.33% |
| AMZN170825C01310000 | 2017-07-28 11:50PM EDT | 1,310.00 | 0.91 | 0.07 | 0.38 | 0.00 | - | 18 | 0 | 134.67% |
| AMZN170825C01320000 | 2017-08-01 3:33PM EDT | 1,320.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 112.11% |
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 | 85.16% |
| AMZN170825P00770000 | 2017-07-14 11:52PM EDT | 770.00 | 0.55 | 0.27 | 0.80 | 0.00 | - | 9 | 9 | 113.48% |
| AMZN170825P00780000 | 2017-08-21 12:11PM EDT | 780.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 20 | 30 | 82.81% |
| AMZN170825P00790000 | 2017-08-22 1:33PM EDT | 790.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 7 | 27 | 78.13% |
| AMZN170825P00800000 | 2017-08-22 9:43AM EDT | 800.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 136 | 62.50% |
| AMZN170825P00820000 | 2017-08-21 11:25AM EDT | 820.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 5 | 11 | 54.69% |
| AMZN170825P00825000 | 2017-08-23 6:40PM EDT | 825.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 103 | 112 | 62.50% |
| AMZN170825P00830000 | 2017-08-17 12:11PM EDT | 830.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 70.70% |
| AMZN170825P00840000 | 2017-08-23 2:59PM EDT | 840.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 3 | 83 | 49.61% |
| AMZN170825P00845000 | 2017-08-23 6:40PM EDT | 845.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 10 | 52.93% |
| AMZN170825P00847500 | 2017-08-23 6:40PM EDT | 847.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 7 | 0 | 51.76% |
| AMZN170825P00850000 | 2017-08-23 2:27PM EDT | 850.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 21 | 698 | 48.63% |
| AMZN170825P00855000 | 2017-08-22 11:58AM EDT | 855.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 20 | 123 | 50.00% |
| AMZN170825P00857500 | 2017-08-23 6:40PM EDT | 857.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 18 | 51.76% |
| AMZN170825P00860000 | 2017-08-23 12:31PM EDT | 860.00 | 0.04 | 0.00 | 0.12 | -0.06 | -60.00% | 3 | 87 | 50.10% |
| AMZN170825P00862500 | 2017-08-23 11:49AM EDT | 862.50 | 0.07 | 0.00 | 0.11 | +0.01 | +16.67% | 10 | 57 | 48.34% |
| AMZN170825P00865000 | 2017-08-21 3:17PM EDT | 865.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 47.17% |
| AMZN170825P00867500 | 2017-08-23 6:40PM EDT | 867.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 26 | 71 | 46.00% |
| AMZN170825P00870000 | 2017-08-23 12:09PM EDT | 870.00 | 0.05 | 0.02 | 0.11 | -0.11 | -68.75% | 31 | 93 | 44.82% |
| AMZN170825P00872500 | 2017-08-21 10:20AM EDT | 872.50 | 0.51 | 0.00 | 0.14 | 0.00 | - | 13 | 15 | 45.02% |
| AMZN170825P00875000 | 2017-08-22 1:50PM EDT | 875.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 72 | 178 | 42.97% |
| AMZN170825P00877500 | 2017-08-22 2:26PM EDT | 877.50 | 0.10 | 0.01 | 0.14 | 0.00 | - | 15 | 45 | 42.58% |
| AMZN170825P00880000 | 2017-08-23 12:58PM EDT | 880.00 | 0.07 | 0.04 | 0.09 | -0.03 | -30.00% | 10 | 380 | 39.16% |
| AMZN170825P00882500 | 2017-08-23 1:56PM EDT | 882.50 | 0.10 | 0.01 | 0.14 | -0.28 | -73.68% | 12 | 175 | 40.14% |
| AMZN170825P00885000 | 2017-08-23 2:56PM EDT | 885.00 | 0.09 | 0.00 | 0.11 | -0.01 | -10.00% | 7 | 229 | 37.74% |
| AMZN170825P00887500 | 2017-08-23 9:59AM EDT | 887.50 | 0.11 | 0.01 | 0.15 | -0.02 | -15.38% | 11 | 68 | 38.09% |
| AMZN170825P00890000 | 2017-08-23 2:57PM EDT | 890.00 | 0.12 | 0.05 | 0.11 | -0.05 | -29.41% | 161 | 247 | 35.35% |
| AMZN170825P00892500 | 2017-08-23 2:36PM EDT | 892.50 | 0.07 | 0.01 | 0.14 | -0.07 | -50.00% | 1 | 53 | 35.35% |
| AMZN170825P00897500 | 2017-08-23 11:50AM EDT | 897.50 | 0.11 | 0.07 | 0.14 | -0.06 | -35.29% | 235 | 235 | 32.91% |
| AMZN170825P00900000 | 2017-08-23 3:57PM EDT | 900.00 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 169 | 1,809 | 30.66% |
| AMZN170825P00902500 | 2017-08-22 11:14AM EDT | 902.50 | 0.21 | 0.10 | 0.23 | 0.00 | - | 41 | 82 | 32.81% |
| AMZN170825P00905000 | 2017-08-23 3:45PM EDT | 905.00 | 0.17 | 0.11 | 0.22 | 0.00 | - | 34 | 270 | 31.30% |
| AMZN170825P00907500 | 2017-08-22 9:34AM EDT | 907.50 | 0.48 | 0.00 | 0.25 | 0.00 | - | 6 | 74 | 30.62% |
| AMZN170825P00910000 | 2017-08-23 3:55PM EDT | 910.00 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 106 | 1,180 | 27.83% |
| AMZN170825P00912500 | 2017-08-22 1:01PM EDT | 912.50 | 0.26 | 0.16 | 0.24 | 0.00 | - | 52 | 236 | 27.78% |
| AMZN170825P00920000 | 2017-08-23 3:57PM EDT | 920.00 | 0.25 | 0.22 | 0.34 | -0.02 | -7.41% | 190 | 874 | 25.37% |
| AMZN170825P00922500 | 2017-08-23 2:36PM EDT | 922.50 | 0.36 | 0.26 | 0.40 | +0.06 | +20.00% | 13 | 461 | 24.73% |
| AMZN170825P00925000 | 2017-08-23 3:55PM EDT | 925.00 | 0.36 | 0.30 | 0.44 | +0.03 | +9.09% | 354 | 757 | 23.73% |
| AMZN170825P00927500 | 2017-08-23 2:34PM EDT | 927.50 | 0.43 | 0.32 | 0.47 | +0.10 | +30.30% | 102 | 340 | 22.58% |
| AMZN170825P00930000 | 2017-08-23 3:32PM EDT | 930.00 | 0.44 | 0.35 | 0.50 | +0.10 | +29.41% | 462 | 876 | 21.39% |
| AMZN170825P00932500 | 2017-08-23 3:56PM EDT | 932.50 | 0.48 | 0.39 | 0.53 | +0.09 | +23.08% | 86 | 471 | 20.12% |
| AMZN170825P00937500 | 2017-08-23 3:56PM EDT | 937.50 | 0.64 | 0.58 | 0.77 | +0.08 | +14.29% | 399 | 624 | 18.70% |
| AMZN170825P00940000 | 2017-08-23 3:56PM EDT | 940.00 | 0.81 | 0.80 | 0.95 | +0.19 | +30.65% | 1,039 | 1,357 | 18.07% |
| AMZN170825P00942500 | 2017-08-23 3:59PM EDT | 942.50 | 1.05 | 0.97 | 1.15 | +0.33 | +45.83% | 448 | 635 | 17.30% |
| AMZN170825P00945000 | 2017-08-23 3:59PM EDT | 945.00 | 1.16 | 1.24 | 1.46 | +0.30 | +34.88% | 1,297 | 2,314 | 16.79% |
| AMZN170825P00947500 | 2017-08-23 3:59PM EDT | 947.50 | 1.63 | 1.58 | 1.87 | +0.56 | +52.34% | 681 | 961 | 16.34% |
| AMZN170825P00950000 | 2017-08-23 3:59PM EDT | 950.00 | 2.15 | 2.08 | 2.35 | +0.87 | +67.97% | 3,179 | 2,909 | 15.77% |
| AMZN170825P00952500 | 2017-08-23 3:57PM EDT | 952.50 | 2.70 | 2.72 | 2.99 | +1.03 | +61.68% | 643 | 1,353 | 15.31% |
| AMZN170825P00955000 | 2017-08-23 3:59PM EDT | 955.00 | 3.50 | 3.50 | 3.80 | +1.44 | +69.90% | 2,299 | 1,541 | 14.92% |
| AMZN170825P00957500 | 2017-08-23 3:59PM EDT | 957.50 | 4.65 | 4.45 | 4.65 | +2.18 | +88.26% | 904 | 955 | 14.14% |
| AMZN170825P00960000 | 2017-08-23 3:59PM EDT | 960.00 | 5.75 | 5.65 | 6.20 | +2.55 | +79.69% | 2,543 | 1,687 | 14.81% |
| AMZN170825P00962500 | 2017-08-23 3:49PM EDT | 962.50 | 7.07 | 7.10 | 7.70 | +3.29 | +87.04% | 499 | 569 | 14.80% |
| AMZN170825P00965000 | 2017-08-23 3:56PM EDT | 965.00 | 8.67 | 8.80 | 9.50 | +3.97 | +84.47% | 1,050 | 894 | 15.18% |
| AMZN170825P00967500 | 2017-08-23 3:24PM EDT | 967.50 | 10.19 | 10.65 | 11.30 | +4.19 | +69.83% | 126 | 678 | 15.04% |
| AMZN170825P00970000 | 2017-08-23 3:59PM EDT | 970.00 | 12.71 | 12.70 | 13.35 | +5.58 | +78.26% | 693 | 1,214 | 15.31% |
| AMZN170825P00972500 | 2017-08-23 2:13PM EDT | 972.50 | 15.50 | 14.85 | 15.60 | +6.04 | +63.85% | 68 | 384 | 16.05% |
| AMZN170825P00975000 | 2017-08-23 1:44PM EDT | 975.00 | 19.06 | 17.15 | 18.00 | +8.66 | +83.27% | 317 | 636 | 17.32% |
| AMZN170825P00977500 | 2017-08-23 2:44PM EDT | 977.50 | 19.54 | 19.45 | 20.35 | +6.84 | +53.86% | 21 | 212 | 18.16% |
| AMZN170825P00980000 | 2017-08-23 3:59PM EDT | 980.00 | 21.80 | 21.85 | 22.80 | +7.57 | +53.20% | 174 | 677 | 19.46% |
| AMZN170825P00982500 | 2017-08-23 2:39PM EDT | 982.50 | 24.80 | 24.30 | 25.25 | +7.50 | +43.35% | 35 | 221 | 20.69% |
| AMZN170825P00985000 | 2017-08-23 1:16PM EDT | 985.00 | 28.44 | 26.75 | 27.70 | +10.12 | +55.24% | 28 | 197 | 21.85% |
| AMZN170825P00987500 | 2017-08-23 2:34PM EDT | 987.50 | 29.75 | 29.25 | 30.25 | +8.63 | +40.86% | 18 | 106 | 23.73% |
| AMZN170825P00990000 | 2017-08-23 1:16PM EDT | 990.00 | 33.42 | 31.75 | 32.55 | +8.20 | +32.51% | 40 | 303 | 23.49% |
| AMZN170825P00992500 | 2017-08-23 11:16AM EDT | 992.50 | 35.39 | 34.25 | 35.20 | +7.74 | +27.99% | 1 | 77 | 26.25% |
| AMZN170825P00995000 | 2017-08-23 3:18PM EDT | 995.00 | 36.83 | 36.75 | 37.70 | +8.04 | +27.93% | 6 | 77 | 27.67% |
| AMZN170825P00997500 | 2017-08-23 2:44PM EDT | 997.50 | 39.25 | 39.25 | 40.25 | +6.67 | +20.47% | 13 | 28 | 29.53% |
| AMZN170825P01000000 | 2017-08-23 2:46PM EDT | 1,000.00 | 41.82 | 41.75 | 42.60 | +8.47 | +25.40% | 28 | 184 | 29.49% |
| AMZN170825P01002500 | 2017-08-21 2:36PM EDT | 1,002.50 | 51.86 | 44.20 | 45.05 | 0.00 | - | 1 | 14 | 30.30% |
| AMZN170825P01005000 | 2017-08-23 9:40AM EDT | 1,005.00 | 44.20 | 46.75 | 47.60 | +3.89 | +9.65% | 1 | 38 | 32.15% |
| AMZN170825P01007500 | 2017-08-22 2:08PM EDT | 1,007.50 | 42.67 | 49.25 | 50.15 | 0.00 | - | 5 | 10 | 34.02% |
| AMZN170825P01010000 | 2017-08-22 2:31PM EDT | 1,010.00 | 43.40 | 51.75 | 52.55 | 0.00 | - | 11 | 21 | 34.20% |
| AMZN170825P01012500 | 2017-08-22 9:30AM EDT | 1,012.50 | 55.77 | 54.20 | 55.20 | 0.00 | - | 1 | 6 | 37.21% |
| AMZN170825P01015000 | 2017-08-23 12:45PM EDT | 1,015.00 | 57.60 | 56.70 | 57.70 | +8.10 | +16.36% | 3 | 19 | 38.50% |
| AMZN170825P01017500 | 2017-08-21 10:56AM EDT | 1,017.50 | 68.62 | 59.20 | 60.20 | 0.00 | - | 4 | 10 | 39.80% |
| AMZN170825P01020000 | 2017-08-23 1:27PM EDT | 1,020.00 | 63.27 | 61.70 | 62.70 | +10.34 | +19.54% | 11 | 58 | 41.09% |
| AMZN170825P01022500 | 2017-08-21 10:00AM EDT | 1,022.50 | 67.03 | 64.20 | 65.20 | 0.00 | - | 1 | 13 | 42.36% |
| AMZN170825P01025000 | 2017-08-23 12:41PM EDT | 1,025.00 | 67.90 | 66.70 | 67.55 | +9.98 | +17.23% | 2 | 16 | 41.70% |
| AMZN170825P01027500 | 2017-08-17 1:33PM EDT | 1,027.50 | 61.27 | 68.55 | 69.40 | 0.00 | - | 12 | 16 | 0.00% |
| AMZN170825P01030000 | 2017-08-23 10:42AM EDT | 1,030.00 | 73.35 | 71.70 | 72.70 | +9.36 | +14.63% | 1 | 57 | 46.12% |
| AMZN170825P01032500 | 2017-08-21 9:48AM EDT | 1,032.50 | 73.57 | 74.20 | 75.20 | 0.00 | - | 1 | 6 | 47.36% |
| AMZN170825P01035000 | 2017-08-15 11:16AM EDT | 1,035.00 | 80.00 | 76.70 | 77.60 | +28.06 | +54.02% | 3 | 7 | 47.24% |
| AMZN170825P01037500 | 2017-08-23 2:47PM EDT | 1,037.50 | 79.50 | 79.20 | 80.05 | +4.90 | +6.57% | 1 | 3 | 47.71% |
| AMZN170825P01040000 | 2017-08-23 9:45AM EDT | 1,040.00 | 80.73 | 81.70 | 82.70 | +6.08 | +8.14% | 5 | 35 | 51.03% |
| AMZN170825P01042500 | 2017-08-21 11:35AM EDT | 1,042.50 | 90.98 | 84.20 | 85.05 | 0.00 | - | 1 | 0 | 50.05% |
| AMZN170825P01045000 | 2017-08-22 9:54AM EDT | 1,045.00 | 83.15 | 86.70 | 87.65 | 0.00 | - | 1 | 27 | 52.71% |
| AMZN170825P01047500 | 2017-08-21 3:50PM EDT | 1,047.50 | 94.70 | 89.20 | 90.20 | 0.00 | - | 2 | 8 | 54.61% |
| AMZN170825P01050000 | 2017-08-23 9:54AM EDT | 1,050.00 | 91.50 | 91.70 | 92.70 | +1.05 | +1.16% | 2 | 21 | 55.79% |
| 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 | 2017-08-23 11:40AM EDT | 1,060.00 | 98.65 | 101.70 | 102.70 | +1.30 | +1.34% | 2 | 0 | 60.45% |
| 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 | 114.15 | 115.05 | 0.00 | - | 2 | 0 | 50.39% |
| 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 | 121.65 | 122.70 | 0.00 | - | 2 | 7 | 56.74% |
| 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 | 189.90 | 193.85 | 0.00 | - | 2 | 8 | 116.11% |
| AMZN170825P01200000 | 2017-08-14 11:24AM EDT | 1,200.00 | 217.42 | 239.00 | 243.00 | 0.00 | - | 5 | 7 | 123.78% |
| AMZN170825P01310000 | 2017-07-28 11:52PM EDT | 1,310.00 | 256.65 | 288.25 | 292.30 | 0.00 | - | 3 | 3 | 0.00% |
