CallsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170818C00720000 | 2017-06-20 11:46AM EDT | 720.00 | 282.35 | 281.70 | 285.85 | 0.00 | - | 1 | 11 | 760.86% |
| AMZN170818C00730000 | 2017-07-21 11:57PM EDT | 730.00 | 278.45 | 294.25 | 298.40 | 0.00 | - | 1 | 1 | 899.94% |
| AMZN170818C00735000 | 2017-08-18 6:21PM EDT | 735.00 | 227.90 | 223.00 | 224.20 | 0.00 | - | 2 | 0 | 195.70% |
| AMZN170818C00740000 | 2017-08-16 9:42AM EDT | 740.00 | 236.32 | 217.20 | 220.95 | 0.00 | - | 20 | 21 | 231.84% |
| AMZN170818C00750000 | 2017-08-07 1:13PM EDT | 750.00 | 240.42 | 240.60 | 244.50 | -31.26 | -11.51% | 3 | 3 | 609.44% |
| AMZN170818C00760000 | 2017-08-18 3:50PM EDT | 760.00 | 199.81 | 197.40 | 200.95 | -25.23 | -11.21% | 1 | 11 | 215.72% |
| AMZN170818C00770000 | 2017-08-04 3:07PM EDT | 770.00 | 217.00 | 217.50 | 218.50 | -15.70 | -6.75% | 1 | 27 | 533.83% |
| AMZN170818C00775000 | 2017-07-26 3:30PM EDT | 775.00 | 278.50 | 243.65 | 247.80 | 0.00 | - | 2 | 2 | 751.07% |
| AMZN170818C00780000 | 2017-08-07 3:07PM EDT | 780.00 | 211.50 | 211.50 | 213.55 | -3.02 | -1.41% | 7 | 14 | 547.33% |
| AMZN170818C00785000 | 2017-08-14 11:51AM EDT | 785.00 | 197.95 | 172.65 | 175.95 | 0.00 | - | 1 | 1 | 194.43% |
| AMZN170818C00790000 | 2017-08-07 11:30AM EDT | 790.00 | 205.50 | 201.50 | 203.55 | +8.50 | +4.31% | 1 | 2 | 526.92% |
| AMZN170818C00800000 | 2017-08-18 9:33AM EDT | 800.00 | 158.55 | 157.90 | 159.20 | -19.21 | -10.81% | 4 | 55 | 131.25% |
| AMZN170818C00810000 | 2017-07-28 10:24AM EDT | 810.00 | 202.64 | 208.70 | 212.80 | -38.79 | -16.07% | 1 | 26 | 668.20% |
| AMZN170818C00820000 | 2017-07-26 2:56PM EDT | 820.00 | 231.00 | 198.75 | 202.95 | 0.00 | - | 2 | 3 | 645.32% |
| AMZN170818C00825000 | 2017-08-17 1:50PM EDT | 825.00 | 140.55 | 132.20 | 136.00 | 0.00 | - | 2 | 0 | 145.70% |
| AMZN170818C00830000 | 2017-08-01 3:13PM EDT | 830.00 | 165.78 | 155.75 | 159.65 | 0.00 | - | 20 | 50 | 413.95% |
| AMZN170818C00835000 | 2017-06-23 9:33AM EDT | 835.00 | 173.30 | 171.90 | 174.80 | +23.99 | +16.07% | 1 | 1 | 534.95% |
| AMZN170818C00840000 | 2017-08-18 11:19AM EDT | 840.00 | 121.45 | 118.00 | 119.20 | -4.77 | -3.78% | 1 | 13 | 104.69% |
| AMZN170818C00845000 | 2017-07-07 10:46AM EDT | 845.00 | 132.76 | 136.10 | 140.35 | -6.54 | -4.69% | 6 | 2 | 355.15% |
| AMZN170818C00850000 | 2017-08-18 2:02PM EDT | 850.00 | 110.00 | 107.90 | 109.20 | -6.31 | -5.43% | 2 | 57 | 91.02% |
| AMZN170818C00855000 | 2017-08-08 11:45AM EDT | 855.00 | 139.62 | 111.45 | 115.85 | 0.00 | - | 1 | 3 | 231.59% |
| AMZN170818C00860000 | 2017-08-18 2:52PM EDT | 860.00 | 100.75 | 97.35 | 101.00 | -5.11 | -4.83% | 1 | 20 | 112.99% |
| AMZN170818C00865000 | 2017-08-18 12:15PM EDT | 865.00 | 99.00 | 92.90 | 94.10 | -10.00 | -9.17% | 23 | 50 | 71.09% |
| AMZN170818C00870000 | 2017-08-18 10:49AM EDT | 870.00 | 90.45 | 87.90 | 89.20 | -5.92 | -6.14% | 1 | 28 | 75.00% |
| AMZN170818C00875000 | 2017-08-18 2:52PM EDT | 875.00 | 85.58 | 82.00 | 85.95 | -21.72 | -20.24% | 1 | 30 | 92.24% |
| AMZN170818C00877500 | 2017-08-18 3:48PM EDT | 877.50 | 82.50 | 80.40 | 81.70 | -19.50 | -19.12% | 3 | 4 | 69.14% |
| AMZN170818C00880000 | 2017-08-18 2:20PM EDT | 880.00 | 80.05 | 77.90 | 79.00 | -17.95 | -18.32% | 28 | 54 | 88.09% |
| AMZN170818C00885000 | 2017-08-16 11:51AM EDT | 885.00 | 98.54 | 72.20 | 76.00 | 0.00 | - | 2 | 16 | 85.84% |
| AMZN170818C00887500 | 2017-08-18 11:39AM EDT | 887.50 | 75.60 | 70.40 | 71.70 | -27.20 | -26.46% | 2 | 2 | 61.13% |
| AMZN170818C00890000 | 2017-08-18 3:46PM EDT | 890.00 | 70.05 | 68.10 | 69.15 | -20.95 | -23.02% | 16 | 31 | 64.55% |
| AMZN170818C00895000 | 2017-08-18 1:35PM EDT | 895.00 | 66.78 | 62.25 | 66.00 | +6.85 | +11.43% | 1 | 6 | 76.37% |
| AMZN170818C00900000 | 2017-08-18 3:47PM EDT | 900.00 | 60.10 | 58.10 | 58.95 | -4.35 | -6.75% | 174 | 226 | 67.24% |
| AMZN170818C00905000 | 2017-08-18 3:17PM EDT | 905.00 | 55.24 | 52.65 | 55.95 | -17.76 | -24.33% | 2 | 43 | 69.51% |
| AMZN170818C00910000 | 2017-08-18 3:37PM EDT | 910.00 | 50.00 | 47.90 | 49.15 | -5.28 | -9.55% | 37 | 266 | 61.52% |
| AMZN170818C00915000 | 2017-08-17 1:52PM EDT | 915.00 | 50.65 | 42.45 | 45.95 | 0.00 | - | 1 | 40 | 57.18% |
| AMZN170818C00920000 | 2017-08-18 3:37PM EDT | 920.00 | 39.90 | 38.10 | 39.15 | -3.82 | -8.74% | 21 | 63 | 51.03% |
| AMZN170818C00925000 | 2017-08-18 1:18PM EDT | 925.00 | 35.27 | 32.95 | 34.20 | -2.74 | -7.21% | 4 | 19 | 46.44% |
| AMZN170818C00927500 | 2017-08-04 11:51PM EDT | 927.50 | 60.85 | 59.45 | 63.45 | 0.00 | - | 5 | 0 | 224.88% |
| AMZN170818C00930000 | 2017-08-18 3:50PM EDT | 930.00 | 29.91 | 28.10 | 29.15 | -9.29 | -23.70% | 83 | 286 | 40.23% |
| AMZN170818C00932500 | 2017-08-14 10:27AM EDT | 932.50 | 51.80 | 25.50 | 28.30 | 0.00 | - | 1 | 1 | 53.86% |
| AMZN170818C00935000 | 2017-08-18 2:29PM EDT | 935.00 | 26.00 | 22.95 | 24.00 | -5.50 | -17.46% | 15 | 65 | 32.64% |
| AMZN170818C00940000 | 2017-08-18 3:47PM EDT | 940.00 | 19.75 | 18.25 | 18.95 | -2.57 | -11.51% | 103 | 143 | 26.49% |
| AMZN170818C00942500 | 2017-08-16 11:19AM EDT | 942.50 | 38.32 | 15.05 | 17.10 | 0.00 | - | 8 | 4 | 30.38% |
| AMZN170818C00945000 | 2017-08-18 3:15PM EDT | 945.00 | 14.84 | 12.95 | 14.20 | -5.92 | -28.52% | 73 | 139 | 23.54% |
| AMZN170818C00947500 | 2017-08-18 11:28AM EDT | 947.50 | 16.55 | 10.65 | 11.60 | -0.10 | -0.60% | 11 | 12 | 19.48% |
| AMZN170818C00950000 | 2017-08-18 3:58PM EDT | 950.00 | 9.01 | 8.15 | 9.10 | -3.39 | -27.34% | 475 | 461 | 16.31% |
| AMZN170818C00952500 | 2017-08-18 12:22PM EDT | 952.50 | 10.55 | 5.65 | 6.60 | +0.32 | +3.13% | 168 | 49 | 12.99% |
| AMZN170818C00955000 | 2017-08-18 3:56PM EDT | 955.00 | 4.25 | 3.15 | 4.10 | -4.28 | -50.18% | 639 | 172 | 9.39% |
| AMZN170818C00957500 | 2017-08-18 3:58PM EDT | 957.50 | 1.55 | 0.67 | 1.64 | -5.50 | -78.01% | 1,459 | 125 | 5.43% |
| AMZN170818C00960000 | 2017-08-18 3:59PM EDT | 960.00 | 0.01 | 0.00 | 0.05 | -4.94 | -99.80% | 6,431 | 881 | 2.30% |
| AMZN170818C00962500 | 2017-08-18 3:59PM EDT | 962.50 | 0.01 | 0.00 | 0.06 | -3.54 | -99.72% | 4,349 | 226 | 5.03% |
| AMZN170818C00965000 | 2017-08-18 3:59PM EDT | 965.00 | 0.04 | 0.00 | 0.05 | -2.66 | -98.52% | 7,647 | 818 | 7.18% |
| AMZN170818C00967500 | 2017-08-18 3:59PM EDT | 967.50 | 0.01 | 0.01 | 0.03 | -1.79 | -99.44% | 3,100 | 509 | 8.59% |
| AMZN170818C00970000 | 2017-08-18 3:59PM EDT | 970.00 | 0.01 | 0.00 | 0.03 | -1.27 | -99.22% | 4,133 | 2,439 | 10.65% |
| AMZN170818C00972500 | 2017-08-18 3:55PM EDT | 972.50 | 0.01 | 0.00 | 0.06 | -0.75 | -98.68% | 1,080 | 866 | 13.87% |
| AMZN170818C00975000 | 2017-08-18 3:59PM EDT | 975.00 | 0.04 | 0.00 | 0.07 | -0.49 | -92.45% | 1,628 | 1,972 | 16.31% |
| AMZN170818C00977500 | 2017-08-18 3:43PM EDT | 977.50 | 0.02 | 0.00 | 0.04 | -0.37 | -94.87% | 884 | 1,270 | 16.99% |
| AMZN170818C00980000 | 2017-08-18 3:59PM EDT | 980.00 | 0.02 | 0.00 | 0.02 | -0.22 | -91.67% | 1,561 | 3,265 | 17.19% |
| AMZN170818C00982500 | 2017-08-18 3:25PM EDT | 982.50 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 183 | 1,241 | 17.58% |
| AMZN170818C00985000 | 2017-08-18 3:56PM EDT | 985.00 | 0.01 | 0.00 | 0.02 | -0.20 | -95.24% | 632 | 2,632 | 20.70% |
| AMZN170818C00987500 | 2017-08-18 3:41PM EDT | 987.50 | 0.02 | 0.00 | 0.01 | -0.14 | -87.50% | 332 | 1,395 | 20.70% |
| AMZN170818C00990000 | 2017-08-18 3:44PM EDT | 990.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 678 | 3,353 | 22.27% |
| AMZN170818C00992500 | 2017-08-18 3:52PM EDT | 992.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 79 | 701 | 23.83% |
| AMZN170818C00995000 | 2017-08-18 3:35PM EDT | 995.00 | 0.05 | 0.00 | 0.01 | -0.07 | -58.33% | 179 | 1,606 | 25.39% |
| AMZN170818C00997500 | 2017-08-18 3:59PM EDT | 997.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 39 | 939 | 26.95% |
| AMZN170818C01000000 | 2017-08-18 3:59PM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 565 | 5,266 | 28.52% |
| AMZN170818C01002500 | 2017-08-18 3:55PM EDT | 1,002.50 | 0.03 | 0.00 | 0.01 | -0.04 | -57.14% | 76 | 684 | 30.08% |
| AMZN170818C01005000 | 2017-08-18 3:23PM EDT | 1,005.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 117 | 2,437 | 31.64% |
| AMZN170818C01007500 | 2017-08-18 3:00PM EDT | 1,007.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 449 | 776 | 33.20% |
| AMZN170818C01010000 | 2017-08-18 3:48PM EDT | 1,010.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 116 | 1,556 | 34.38% |
| AMZN170818C01012500 | 2017-08-18 10:01AM EDT | 1,012.50 | 0.06 | 0.00 | 0.01 | -0.01 | -14.29% | 32 | 409 | 35.94% |
| AMZN170818C01015000 | 2017-08-18 3:36PM EDT | 1,015.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 161 | 843 | 37.50% |
| AMZN170818C01017500 | 2017-08-18 3:43PM EDT | 1,017.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 27 | 576 | 39.06% |
| AMZN170818C01020000 | 2017-08-18 3:50PM EDT | 1,020.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 89 | 2,145 | 40.63% |
| AMZN170818C01022500 | 2017-08-18 2:17PM EDT | 1,022.50 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 7 | 767 | 42.19% |
| AMZN170818C01025000 | 2017-08-18 2:23PM EDT | 1,025.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 70 | 1,283 | 42.97% |
| AMZN170818C01027500 | 2017-08-18 11:39AM EDT | 1,027.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4 | 350 | 44.53% |
| AMZN170818C01030000 | 2017-08-18 3:27PM EDT | 1,030.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 282 | 2,836 | 46.09% |
| AMZN170818C01032500 | 2017-08-18 9:35AM EDT | 1,032.50 | 0.02 | 0.00 | 0.01 | -0.37 | -94.87% | 10 | 178 | 47.66% |
| AMZN170818C01035000 | 2017-08-18 1:30PM EDT | 1,035.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 31 | 581 | 49.22% |
| AMZN170818C01037500 | 2017-08-18 3:42PM EDT | 1,037.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 306 | 50.00% |
| AMZN170818C01040000 | 2017-08-18 3:37PM EDT | 1,040.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 45 | 1,448 | 51.56% |
| AMZN170818C01042500 | 2017-08-15 3:48PM EDT | 1,042.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 27 | 133 | 50.00% |
| AMZN170818C01045000 | 2017-08-17 11:44AM EDT | 1,045.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 53 | 2,484 | 51.56% |
| AMZN170818C01047500 | 2017-08-18 11:02AM EDT | 1,047.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 30 | 302 | 53.13% |
| AMZN170818C01050000 | 2017-08-18 3:44PM EDT | 1,050.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 108 | 2,735 | 54.69% |
| AMZN170818C01052500 | 2017-08-16 1:22PM EDT | 1,052.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 56.25% |
| AMZN170818C01055000 | 2017-08-18 2:24PM EDT | 1,055.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 564 | 56.25% |
| AMZN170818C01057500 | 2017-08-10 10:19AM EDT | 1,057.50 | 0.31 | 0.02 | 0.65 | 0.00 | - | 18 | 36 | 90.72% |
| AMZN170818C01060000 | 2017-08-18 12:13PM EDT | 1,060.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 1,452 | 59.38% |
| AMZN170818C01062500 | 2017-08-16 3:28PM EDT | 1,062.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 60.94% |
| AMZN170818C01065000 | 2017-08-18 3:36PM EDT | 1,065.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 275 | 62.50% |
| AMZN170818C01067500 | 2017-08-04 11:51PM EDT | 1,067.50 | 0.68 | 0.46 | 0.77 | 0.00 | - | 4 | 0 | 107.76% |
| AMZN170818C01070000 | 2017-08-18 1:57PM EDT | 1,070.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2 | 487 | 64.06% |
| AMZN170818C01072500 | 2017-08-11 5:15PM EDT | 1,072.50 | 0.40 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 93.26% |
| AMZN170818C01075000 | 2017-08-18 12:15PM EDT | 1,075.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 1,442 | 67.19% |
| AMZN170818C01077500 | 2017-08-10 9:30AM EDT | 1,077.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 96.29% |
| AMZN170818C01080000 | 2017-08-17 12:57PM EDT | 1,080.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 54 | 1,270 | 68.75% |
| AMZN170818C01082500 | 2017-08-04 11:51PM EDT | 1,082.50 | 0.54 | 0.34 | 0.57 | 0.00 | - | 10 | 0 | 113.67% |
| AMZN170818C01090000 | 2017-08-18 11:21AM EDT | 1,090.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 824 | 75.00% |
| AMZN170818C01092500 | 2017-08-11 5:00PM EDT | 1,092.50 | 0.23 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 110.74% |
| AMZN170818C01095000 | 2017-08-11 5:00PM EDT | 1,095.00 | 0.30 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 106.45% |
| AMZN170818C01097500 | 2017-08-11 5:00PM EDT | 1,097.50 | 0.30 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 105.86% |
| AMZN170818C01100000 | 2017-08-18 11:54AM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,867 | 78.13% |
| AMZN170818C01110000 | 2017-08-18 9:33AM EDT | 1,110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 862 | 84.38% |
| AMZN170818C01120000 | 2017-08-17 2:30PM EDT | 1,120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 597 | 103.91% |
| AMZN170818C01125000 | 2017-08-15 3:40PM EDT | 1,125.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 23 | 133 | 110.55% |
| AMZN170818C01130000 | 2017-08-18 11:11AM EDT | 1,130.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 367 | 109.38% |
| AMZN170818C01140000 | 2017-08-14 3:53PM EDT | 1,140.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 4 | 674 | 96.88% |
| AMZN170818C01150000 | 2017-08-15 11:42AM EDT | 1,150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 798 | 103.13% |
| AMZN170818C01160000 | 2017-08-10 3:10PM EDT | 1,160.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 1 | 513 | 144.73% |
| AMZN170818C01170000 | 2017-08-18 2:35PM EDT | 1,170.00 | 0.06 | 0.00 | 0.07 | +0.05 | +500.00% | 10 | 242 | 129.69% |
| AMZN170818C01180000 | 2017-08-18 3:44PM EDT | 1,180.00 | 0.11 | 0.00 | 0.10 | -0.04 | -26.67% | 12 | 170 | 139.45% |
| AMZN170818C01190000 | 2017-08-18 3:44PM EDT | 1,190.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 1 | 324 | 144.53% |
| AMZN170818C01200000 | 2017-08-15 3:20PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 975 | 125.00% |
| AMZN170818C01210000 | 2017-07-31 1:19PM EDT | 1,210.00 | 0.15 | 0.00 | 0.45 | -0.23 | -60.53% | 1 | 148 | 180.47% |
| AMZN170818C01220000 | 2017-08-10 1:38PM EDT | 1,220.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 4 | 243 | 168.36% |
| AMZN170818C01230000 | 2017-08-01 1:38PM EDT | 1,230.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 197 | 172.66% |
| AMZN170818C01240000 | 2017-08-10 12:31PM EDT | 1,240.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 83 | 178.52% |
| AMZN170818C01250000 | 2017-08-15 3:26PM EDT | 1,250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 130 | 277 | 164.06% |
| AMZN170818C01260000 | 2017-08-07 3:56PM EDT | 1,260.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 10 | 300 | 167.97% |
| AMZN170818C01270000 | 2017-08-15 3:57PM EDT | 1,270.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 45 | 498 | 177.34% |
| AMZN170818C01280000 | 2017-07-27 3:12PM EDT | 1,280.00 | 0.88 | 0.06 | 0.37 | 0.00 | - | 26 | 184 | 216.80% |
| AMZN170818C01290000 | 2017-07-28 11:50PM EDT | 1,290.00 | 0.91 | 0.04 | 0.35 | 0.00 | - | 52 | 52 | 219.53% |
| AMZN170818C01300000 | 2017-08-11 2:24PM EDT | 1,300.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 90 | 815 | 178.13% |
| AMZN170818C01310000 | 2017-07-28 11:50PM EDT | 1,310.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 1 | 444 | 224.61% |
| AMZN170818C01320000 | 2017-08-03 3:33PM EDT | 1,320.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 1 | 10 | 193.75% |
| AMZN170818C01340000 | 2017-07-27 12:05PM EDT | 1,340.00 | 0.50 | 0.00 | 0.28 | 0.00 | - | 41 | 86 | 235.55% |
| AMZN170818C01350000 | 2017-07-28 11:50PM EDT | 1,350.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 232.42% |
| AMZN170818C01360000 | 2017-07-31 9:30AM EDT | 1,360.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 20 | 55 | 213.28% |
| AMZN170818C01380000 | 2017-07-31 9:30AM EDT | 1,380.00 | 0.05 | 0.00 | 0.04 | -0.15 | -75.00% | 20 | 133 | 214.06% |
| AMZN170818C01400000 | 2017-08-11 12:02PM EDT | 1,400.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 1,165 | 217.19% |
PutsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN170818P00720000 | 2017-08-15 11:58AM EDT | 720.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 389 | 159.38% |
| AMZN170818P00725000 | 2017-07-24 3:08PM EDT | 725.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 201 | 204.30% |
| AMZN170818P00730000 | 2017-08-11 3:51PM EDT | 730.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 52 | 168.75% |
| AMZN170818P00735000 | 2017-07-10 11:29AM EDT | 735.00 | 0.40 | 0.00 | 0.53 | 0.00 | - | 3 | 4 | 212.70% |
| AMZN170818P00740000 | 2017-08-18 10:04AM EDT | 740.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 2 | 254 | 167.97% |
| AMZN170818P00745000 | 2017-07-26 12:58PM EDT | 745.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 4 | 31 | 187.50% |
| AMZN170818P00750000 | 2017-08-18 9:45AM EDT | 750.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 112 | 137.50% |
| AMZN170818P00760000 | 2017-08-14 2:33PM EDT | 760.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 208 | 152.34% |
| AMZN170818P00765000 | 2017-07-07 3:47PM EDT | 765.00 | 0.91 | 0.70 | 1.12 | -0.59 | -39.33% | 11 | 26 | 219.04% |
| AMZN170818P00770000 | 2017-08-11 2:45PM EDT | 770.00 | 0.10 | 0.00 | 0.22 | -0.04 | -28.57% | 1 | 206 | 161.72% |
| AMZN170818P00775000 | 2017-08-15 3:28PM EDT | 775.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 177 | 140.63% |
| AMZN170818P00780000 | 2017-08-16 3:01PM EDT | 780.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 228 | 136.72% |
| AMZN170818P00785000 | 2017-07-10 11:30AM EDT | 785.00 | 0.92 | 0.27 | 0.80 | 0.00 | - | 1 | 20 | 181.74% |
| AMZN170818P00790000 | 2017-08-16 10:47AM EDT | 790.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 89 | 128.91% |
| AMZN170818P00795000 | 2017-08-11 3:59PM EDT | 795.00 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 20 | 42 | 122.66% |
| AMZN170818P00800000 | 2017-08-17 9:31AM EDT | 800.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 861 | 103.13% |
| AMZN170818P00805000 | 2017-08-16 9:54AM EDT | 805.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 144 | 98.44% |
| AMZN170818P00810000 | 2017-08-18 3:16PM EDT | 810.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 245 | 96.88% |
| AMZN170818P00815000 | 2017-08-16 10:00AM EDT | 815.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 59 | 93.75% |
| AMZN170818P00820000 | 2017-08-14 1:34PM EDT | 820.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 331 | 90.63% |
| AMZN170818P00825000 | 2017-08-17 3:07PM EDT | 825.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 160 | 87.50% |
| AMZN170818P00830000 | 2017-08-18 11:39AM EDT | 830.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 170 | 84.38% |
| AMZN170818P00835000 | 2017-08-17 3:24PM EDT | 835.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 79.69% |
| AMZN170818P00840000 | 2017-08-17 2:37PM EDT | 840.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 312 | 76.56% |
| AMZN170818P00845000 | 2017-08-18 1:29PM EDT | 845.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 189 | 73.44% |
| AMZN170818P00850000 | 2017-08-18 12:03PM EDT | 850.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 790 | 70.31% |
| AMZN170818P00855000 | 2017-08-18 12:11PM EDT | 855.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 305 | 495 | 67.19% |
| AMZN170818P00857500 | 2017-08-18 3:16PM EDT | 857.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 10 | 28 | 65.63% |
| AMZN170818P00860000 | 2017-08-17 12:59PM EDT | 860.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 26 | 516 | 64.06% |
| AMZN170818P00865000 | 2017-08-17 1:10PM EDT | 865.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 61 | 234 | 60.94% |
| AMZN170818P00867500 | 2017-08-14 10:41AM EDT | 867.50 | 0.19 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 59.38% |
| AMZN170818P00870000 | 2017-08-18 11:35AM EDT | 870.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 60 | 364 | 57.81% |
| AMZN170818P00872500 | 2017-08-11 5:02PM EDT | 872.50 | 0.33 | 0.13 | 0.44 | -0.48 | -59.26% | 11 | 9 | 86.43% |
| AMZN170818P00875000 | 2017-08-18 1:28PM EDT | 875.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 40 | 402 | 54.69% |
| AMZN170818P00877500 | 2017-08-11 5:02PM EDT | 877.50 | 0.65 | 0.11 | 0.82 | 0.00 | - | 34 | 34 | 88.57% |
| AMZN170818P00880000 | 2017-08-18 2:54PM EDT | 880.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 1,297 | 51.56% |
| AMZN170818P00882500 | 2017-08-17 10:33AM EDT | 882.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 4 | 21 | 50.00% |
| AMZN170818P00885000 | 2017-08-18 11:39AM EDT | 885.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 496 | 50.78% |
| AMZN170818P00887500 | 2017-08-15 3:51PM EDT | 887.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 49.22% |
| AMZN170818P00890000 | 2017-08-18 3:14PM EDT | 890.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 13 | 901 | 47.66% |
| AMZN170818P00892500 | 2017-08-18 11:15AM EDT | 892.50 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 7 | 13 | 46.09% |
| AMZN170818P00895000 | 2017-08-18 10:23AM EDT | 895.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 25 | 399 | 44.53% |
| AMZN170818P00897500 | 2017-08-18 10:00AM EDT | 897.50 | 0.06 | 0.00 | 0.01 | -0.09 | -60.00% | 3 | 86 | 42.97% |
| AMZN170818P00900000 | 2017-08-18 3:33PM EDT | 900.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 122 | 4,104 | 41.41% |
| AMZN170818P00902500 | 2017-08-14 3:46PM EDT | 902.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 107 | 39.45% |
| AMZN170818P00905000 | 2017-08-18 3:45PM EDT | 905.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 9 | 539 | 37.50% |
| AMZN170818P00907500 | 2017-08-18 9:59AM EDT | 907.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 9 | 92 | 35.94% |
| AMZN170818P00910000 | 2017-08-18 12:03PM EDT | 910.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 67 | 1,158 | 34.38% |
| AMZN170818P00912500 | 2017-08-18 12:42PM EDT | 912.50 | 0.05 | 0.00 | 0.01 | -0.04 | -44.44% | 30 | 80 | 32.81% |
| AMZN170818P00915000 | 2017-08-18 2:13PM EDT | 915.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 12 | 683 | 31.25% |
| AMZN170818P00917500 | 2017-08-18 9:57AM EDT | 917.50 | 0.15 | 0.00 | 0.01 | +0.01 | +7.14% | 8 | 134 | 29.69% |
| AMZN170818P00920000 | 2017-08-18 3:35PM EDT | 920.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 104 | 1,360 | 27.74% |
| AMZN170818P00922500 | 2017-08-18 1:11PM EDT | 922.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 22 | 195 | 26.17% |
| AMZN170818P00925000 | 2017-08-18 3:59PM EDT | 925.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 238 | 1,434 | 24.61% |
| AMZN170818P00927500 | 2017-08-18 1:21PM EDT | 927.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 39 | 199 | 22.66% |
| AMZN170818P00930000 | 2017-08-18 3:52PM EDT | 930.00 | 0.02 | 0.00 | 0.01 | -0.20 | -90.91% | 391 | 1,738 | 21.09% |
| AMZN170818P00932500 | 2017-08-18 10:17AM EDT | 932.50 | 0.08 | 0.00 | 0.13 | -0.15 | -65.22% | 22 | 481 | 26.95% |
| AMZN170818P00935000 | 2017-08-18 3:48PM EDT | 935.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 285 | 1,988 | 17.58% |
| AMZN170818P00937500 | 2017-08-18 3:43PM EDT | 937.50 | 0.05 | 0.00 | 0.13 | -0.34 | -87.18% | 669 | 1,550 | 22.46% |
| AMZN170818P00940000 | 2017-08-18 3:49PM EDT | 940.00 | 0.01 | 0.00 | 0.02 | -0.44 | -97.78% | 1,085 | 2,469 | 15.43% |
| AMZN170818P00942500 | 2017-08-18 3:47PM EDT | 942.50 | 0.02 | 0.00 | 0.13 | -0.55 | -96.49% | 674 | 1,270 | 17.92% |
| AMZN170818P00945000 | 2017-08-18 3:58PM EDT | 945.00 | 0.01 | 0.00 | 0.01 | -0.65 | -98.48% | 1,033 | 1,848 | 10.74% |
| AMZN170818P00947500 | 2017-08-18 3:46PM EDT | 947.50 | 0.01 | 0.00 | 0.13 | -0.94 | -98.95% | 1,199 | 1,003 | 13.18% |
| AMZN170818P00950000 | 2017-08-18 3:58PM EDT | 950.00 | 0.01 | 0.00 | 0.01 | -1.28 | -99.22% | 5,741 | 7,022 | 7.03% |
| AMZN170818P00952500 | 2017-08-18 3:55PM EDT | 952.50 | 0.03 | 0.01 | 0.05 | -1.57 | -98.13% | 1,793 | 802 | 6.69% |
| AMZN170818P00955000 | 2017-08-18 3:59PM EDT | 955.00 | 0.02 | 0.01 | 0.02 | -2.18 | -99.09% | 4,668 | 1,746 | 3.61% |
| AMZN170818P00957500 | 2017-08-18 3:59PM EDT | 957.50 | 0.05 | 0.01 | 0.12 | -2.89 | -98.30% | 6,833 | 1,041 | 2.23% |
| AMZN170818P00960000 | 2017-08-18 3:59PM EDT | 960.00 | 1.61 | 1.05 | 1.87 | -2.24 | -58.18% | 13,326 | 4,250 | 4.53% |
| AMZN170818P00962500 | 2017-08-18 3:59PM EDT | 962.50 | 3.33 | 3.55 | 4.40 | -1.92 | -36.57% | 2,608 | 798 | 8.30% |
| AMZN170818P00965000 | 2017-08-18 3:59PM EDT | 965.00 | 5.65 | 5.90 | 6.85 | -1.00 | -15.04% | 3,926 | 1,867 | 10.96% |
| AMZN170818P00967500 | 2017-08-18 3:58PM EDT | 967.50 | 8.62 | 8.55 | 9.40 | +0.61 | +7.62% | 779 | 815 | 14.38% |
| AMZN170818P00970000 | 2017-08-18 3:57PM EDT | 970.00 | 11.21 | 10.80 | 12.05 | +0.71 | +6.76% | 1,685 | 3,060 | 18.85% |
| AMZN170818P00972500 | 2017-08-18 3:59PM EDT | 972.50 | 14.01 | 13.70 | 14.25 | +2.96 | +26.79% | 297 | 510 | 17.63% |
| AMZN170818P00975000 | 2017-08-18 3:57PM EDT | 975.00 | 16.08 | 16.30 | 16.75 | +1.43 | +9.76% | 1,453 | 2,029 | 20.07% |
| AMZN170818P00977500 | 2017-08-18 3:59PM EDT | 977.50 | 18.65 | 18.70 | 19.25 | +1.99 | +11.94% | 313 | 620 | 22.41% |
| AMZN170818P00980000 | 2017-08-18 3:59PM EDT | 980.00 | 21.04 | 21.20 | 21.75 | +1.84 | +9.58% | 998 | 2,814 | 24.71% |
| AMZN170818P00982500 | 2017-08-18 3:36PM EDT | 982.50 | 22.55 | 23.80 | 24.25 | +1.77 | +8.52% | 576 | 746 | 27.00% |
| AMZN170818P00985000 | 2017-08-18 3:57PM EDT | 985.00 | 25.80 | 26.30 | 26.75 | +2.03 | +8.54% | 438 | 1,001 | 29.20% |
| AMZN170818P00987500 | 2017-08-18 3:58PM EDT | 987.50 | 28.90 | 28.70 | 29.25 | +3.20 | +12.45% | 163 | 229 | 31.40% |
| AMZN170818P00990000 | 2017-08-18 3:57PM EDT | 990.00 | 31.03 | 31.20 | 31.75 | +1.93 | +6.63% | 428 | 1,223 | 33.59% |
| AMZN170818P00992500 | 2017-08-18 3:37PM EDT | 992.50 | 32.54 | 33.70 | 34.25 | +4.69 | +16.84% | 38 | 521 | 35.74% |
| AMZN170818P00995000 | 2017-08-18 3:37PM EDT | 995.00 | 35.02 | 36.20 | 36.75 | +1.52 | +4.54% | 135 | 595 | 37.84% |
| AMZN170818P00997500 | 2017-08-18 3:50PM EDT | 997.50 | 37.89 | 38.70 | 39.25 | +5.89 | +18.41% | 49 | 356 | 39.94% |
| AMZN170818P01000000 | 2017-08-18 3:57PM EDT | 1,000.00 | 40.87 | 41.20 | 41.75 | +2.37 | +6.16% | 230 | 2,675 | 41.99% |
| AMZN170818P01002500 | 2017-08-18 2:36PM EDT | 1,002.50 | 41.50 | 43.70 | 44.25 | +1.08 | +2.67% | 8 | 77 | 44.04% |
| AMZN170818P01005000 | 2017-08-18 3:33PM EDT | 1,005.00 | 45.50 | 46.20 | 46.75 | +2.57 | +5.99% | 24 | 391 | 46.09% |
| AMZN170818P01007500 | 2017-08-18 12:44PM EDT | 1,007.50 | 42.97 | 48.70 | 49.25 | 0.00 | - | 7 | 57 | 48.10% |
| AMZN170818P01010000 | 2017-08-18 3:57PM EDT | 1,010.00 | 50.83 | 51.20 | 51.75 | +3.48 | +7.35% | 73 | 196 | 50.10% |
| AMZN170818P01012500 | 2017-08-18 3:57PM EDT | 1,012.50 | 53.55 | 53.70 | 54.25 | +5.05 | +10.41% | 19 | 67 | 52.05% |
| AMZN170818P01015000 | 2017-08-18 3:55PM EDT | 1,015.00 | 55.70 | 56.20 | 56.75 | +6.57 | +13.37% | 67 | 147 | 54.00% |
| AMZN170818P01017500 | 2017-08-18 1:40PM EDT | 1,017.50 | 57.92 | 58.70 | 59.25 | +3.92 | +7.26% | 7 | 68 | 55.96% |
| AMZN170818P01020000 | 2017-08-18 3:56PM EDT | 1,020.00 | 61.00 | 61.20 | 61.75 | +4.29 | +7.56% | 50 | 435 | 57.91% |
| AMZN170818P01022500 | 2017-08-18 3:50PM EDT | 1,022.50 | 62.95 | 63.70 | 64.20 | +5.92 | +10.38% | 15 | 125 | 57.62% |
| AMZN170818P01025000 | 2017-08-18 3:47PM EDT | 1,025.00 | 64.74 | 66.20 | 66.75 | +0.63 | +0.98% | 29 | 220 | 61.72% |
| AMZN170818P01027500 | 2017-08-18 12:44PM EDT | 1,027.50 | 63.03 | 68.70 | 69.25 | +0.38 | +0.61% | 27 | 342 | 63.57% |
| AMZN170818P01030000 | 2017-08-18 3:32PM EDT | 1,030.00 | 70.36 | 71.20 | 71.75 | +1.25 | +1.81% | 52 | 1,018 | 65.48% |
| AMZN170818P01032500 | 2017-08-18 10:49AM EDT | 1,032.50 | 70.10 | 73.70 | 74.25 | +3.06 | +4.56% | 30 | 20 | 67.38% |
| AMZN170818P01035000 | 2017-08-18 3:04PM EDT | 1,035.00 | 74.60 | 76.20 | 76.75 | +3.61 | +5.09% | 16 | 105 | 69.24% |
| AMZN170818P01037500 | 2017-08-18 2:53PM EDT | 1,037.50 | 77.30 | 78.70 | 79.25 | +18.40 | +31.24% | 8 | 45 | 71.05% |
| AMZN170818P01040000 | 2017-08-18 3:46PM EDT | 1,040.00 | 79.50 | 81.20 | 81.75 | +1.88 | +2.42% | 20 | 133 | 72.85% |
| AMZN170818P01042500 | 2017-08-18 12:24PM EDT | 1,042.50 | 79.50 | 83.70 | 84.25 | +18.93 | +31.25% | 2 | 41 | 74.71% |
| AMZN170818P01045000 | 2017-08-18 1:31PM EDT | 1,045.00 | 83.10 | 86.20 | 86.75 | +7.17 | +9.44% | 5 | 51 | 76.47% |
| AMZN170818P01047500 | 2017-08-18 11:14AM EDT | 1,047.50 | 89.35 | 88.70 | 89.25 | +24.44 | +37.65% | 2 | 17 | 78.32% |
| AMZN170818P01050000 | 2017-08-18 3:48PM EDT | 1,050.00 | 90.00 | 91.20 | 91.75 | +1.46 | +1.65% | 63 | 369 | 80.08% |
| AMZN170818P01052500 | 2017-08-18 2:02PM EDT | 1,052.50 | 91.67 | 93.70 | 94.20 | +3.82 | +4.35% | 6 | 50 | 79.10% |
| AMZN170818P01055000 | 2017-08-18 3:07PM EDT | 1,055.00 | 94.10 | 96.20 | 96.75 | +16.80 | +21.73% | 1 | 46 | 83.59% |
| AMZN170818P01057500 | 2017-08-18 11:16AM EDT | 1,057.50 | 98.70 | 98.70 | 99.25 | +24.75 | +33.47% | 2 | 2 | 85.45% |
| AMZN170818P01060000 | 2017-08-18 2:11PM EDT | 1,060.00 | 99.34 | 101.15 | 101.80 | +10.29 | +11.56% | 20 | 102 | 89.65% |
| AMZN170818P01062500 | 2017-08-11 5:02PM EDT | 1,062.50 | 75.70 | 93.85 | 94.90 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN170818P01065000 | 2017-08-18 1:59PM EDT | 1,065.00 | 105.92 | 106.15 | 106.80 | +5.62 | +5.60% | 4 | 21 | 93.26% |
| AMZN170818P01067500 | 2017-08-17 10:30AM EDT | 1,067.50 | 96.45 | 108.50 | 109.30 | 0.00 | - | 47 | 7 | 95.02% |
| AMZN170818P01070000 | 2017-08-17 3:40PM EDT | 1,070.00 | 107.32 | 111.15 | 111.80 | 0.00 | - | 17 | 13 | 96.78% |
| AMZN170818P01072500 | 2017-08-11 5:02PM EDT | 1,072.50 | 84.85 | 103.95 | 104.90 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN170818P01075000 | 2017-08-10 3:50PM EDT | 1,075.00 | 119.05 | 105.85 | 107.95 | 0.00 | - | 52 | 20 | 0.00% |
| AMZN170818P01077500 | 2017-08-11 5:02PM EDT | 1,077.50 | 121.55 | 108.30 | 110.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN170818P01080000 | 2017-08-18 1:19PM EDT | 1,080.00 | 120.05 | 121.15 | 121.80 | +15.00 | +14.28% | 9 | 176 | 103.71% |
| AMZN170818P01087500 | 2017-08-04 11:52PM EDT | 1,087.50 | 102.15 | 99.75 | 100.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818P01090000 | 2017-08-15 2:48PM EDT | 1,090.00 | 105.15 | 131.15 | 131.80 | 0.00 | - | 100 | 0 | 110.55% |
| AMZN170818P01100000 | 2017-08-18 1:18PM EDT | 1,100.00 | 138.96 | 141.15 | 141.80 | +0.96 | +0.70% | 18 | 32 | 117.19% |
| AMZN170818P01110000 | 2017-08-17 1:23PM EDT | 1,110.00 | 145.80 | 151.15 | 151.80 | 0.00 | - | 2 | 0 | 123.73% |
| AMZN170818P01120000 | 2017-08-01 9:59AM EDT | 1,120.00 | 118.10 | 132.20 | 133.40 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN170818P01122500 | 2017-08-11 5:02PM EDT | 1,122.50 | 151.20 | 153.40 | 155.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818P01125000 | 2017-08-11 5:02PM EDT | 1,125.00 | 153.65 | 155.85 | 157.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN170818P01130000 | 2017-08-09 3:49PM EDT | 1,130.00 | 149.05 | 159.50 | 163.90 | 0.00 | - | 3 | 7 | 0.00% |
| AMZN170818P01140000 | 2017-07-27 1:40PM EDT | 1,140.00 | 102.00 | 118.85 | 122.75 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN170818P01150000 | 2017-07-27 2:36PM EDT | 1,150.00 | 107.50 | 128.40 | 132.65 | 0.00 | - | 15 | 8 | 0.00% |
| AMZN170818P01160000 | 2017-07-28 11:51PM EDT | 1,160.00 | 100.00 | 138.40 | 142.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN170818P01170000 | 2017-07-28 11:51PM EDT | 1,170.00 | 121.75 | 148.35 | 152.50 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN170818P01180000 | 2017-08-07 9:42AM EDT | 1,180.00 | 191.55 | 219.75 | 222.55 | -3.10 | -1.59% | 1 | 0 | 201.32% |
| AMZN170818P01200000 | 2017-08-01 3:45PM EDT | 1,200.00 | 205.08 | 212.20 | 213.40 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN170818P01220000 | 2017-08-04 3:50PM EDT | 1,220.00 | 234.65 | 232.05 | 233.00 | +51.00 | +27.77% | 2 | 0 | 0.00% |
| AMZN170818P01230000 | 2017-08-04 10:09AM EDT | 1,230.00 | 246.65 | 242.00 | 243.00 | +15.30 | +6.61% | 2 | 0 | 0.00% |
| AMZN170818P01240000 | 2017-07-31 11:42AM EDT | 1,240.00 | 242.39 | 250.35 | 254.55 | +24.39 | +11.19% | 30 | 16 | 0.00% |
| AMZN170818P01260000 | 2017-07-31 11:38AM EDT | 1,260.00 | 262.56 | 270.35 | 274.35 | +55.96 | +27.09% | 24 | 9 | 0.00% |
| AMZN170818P01300000 | 2017-08-14 11:18AM EDT | 1,300.00 | 316.35 | 339.05 | 343.00 | 0.00 | - | 14 | 9 | 292.09% |
| AMZN170818P01310000 | 2017-08-18 6:22PM EDT | 1,310.00 | 352.50 | 350.75 | 352.10 | 0.00 | - | 2 | 0 | 260.35% |
| AMZN170818P01340000 | 2017-06-12 4:44PM EDT | 1,340.00 | 392.45 | 373.20 | 377.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN170818P01360000 | 2017-07-27 1:26PM EDT | 1,360.00 | 316.85 | 338.20 | 342.25 | 0.00 | - | 13 | 11 | 0.00% |
| AMZN170818P01380000 | 2017-07-27 1:27PM EDT | 1,380.00 | 335.00 | 358.25 | 362.30 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN170818P01400000 | 2017-08-17 3:42PM EDT | 1,400.00 | 437.75 | 440.85 | 442.05 | 0.00 | - | 36 | 1 | 303.32% |
