AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMZN190920C00840000 2019-08-27 3:20PM EDT 840.00 918.00 961.00 975.00 0.00 - 8 23 223.83%
AMZN190920C00845000 2019-07-17 3:08PM EDT 845.00 1,157.25 945.20 953.00 0.00 - 3 3 0.00%
AMZN190920C00850000 2019-07-19 10:58AM EDT 850.00 1,138.60 942.55 944.80 0.00 - 3 8 0.00%
AMZN190920C00855000 2019-07-22 12:08AM EDT 855.00 1,132.65 937.80 940.05 0.00 - - 1 0.00%
AMZN190920C00860000 2019-08-27 1:45PM EDT 860.00 896.30 941.00 955.00 0.00 - 3 59 217.38%
AMZN190920C00865000 2019-07-22 12:08AM EDT 865.00 1,160.30 927.80 930.05 0.00 - - 1 0.00%
AMZN190920C00870000 2019-07-22 12:08AM EDT 870.00 1,132.65 922.60 924.85 0.00 - - 5 0.00%
AMZN190920C00875000 2019-07-22 12:08AM EDT 875.00 1,136.55 917.60 919.85 0.00 - - 4 0.00%
AMZN190920C00880000 2019-07-22 12:08AM EDT 880.00 1,123.45 911.25 913.50 0.00 - - 4 0.00%
AMZN190920C00885000 2019-07-30 9:30AM EDT 885.00 1,010.05 881.70 899.80 0.00 - 1 2 0.00%
AMZN190920C00890000 2019-07-22 12:08AM EDT 890.00 1,118.25 902.95 905.20 0.00 - - 1 0.00%
AMZN190920C00895000 2019-07-22 12:08AM EDT 895.00 1,092.60 897.10 899.35 0.00 - - 1 0.00%
AMZN190920C00900000 2019-07-23 10:33AM EDT 900.00 1,089.40 855.85 858.00 0.00 - 3 4 0.00%
AMZN190920C00915000 2019-07-22 12:08AM EDT 915.00 1,098.40 877.70 879.95 0.00 - - 2 0.00%
AMZN190920C00920000 2019-07-18 11:20AM EDT 920.00 1,052.50 869.45 871.60 0.00 - 3 0 0.00%
AMZN190920C00925000 2019-07-22 12:08AM EDT 925.00 1,078.50 867.20 869.45 0.00 - - 4 0.00%
AMZN190920C00930000 2019-07-22 12:08AM EDT 930.00 1,079.85 825.70 828.05 0.00 - - 1 0.00%
AMZN190920C00935000 2019-07-16 12:15PM EDT 935.00 1,076.25 855.75 858.50 0.00 - 1 0 0.00%
AMZN190920C00940000 2019-06-06 3:35PM EDT 940.00 823.37 1,000.95 1,015.65 0.00 - 1 10 743.33%
AMZN190920C00945000 2019-07-22 12:08AM EDT 945.00 1,055.45 848.20 850.45 0.00 - - 4 0.00%
AMZN190920C00950000 2019-07-22 12:08AM EDT 950.00 1,052.75 806.20 808.25 0.00 - - 1 0.00%
AMZN190920C00960000 2019-06-07 10:58AM EDT 960.00 975.72 980.90 995.90 0.00 - - 30 725.78%
AMZN190920C00965000 2019-09-16 1:52PM EDT 965.00 838.64 836.00 850.00 -113.76 -11.94% 2 2 185.55%
AMZN190920C00980000 2019-07-22 12:08AM EDT 980.00 1,032.25 811.40 813.70 0.00 - - 3 0.00%
AMZN190920C00985000 2019-09-16 1:53PM EDT 985.00 818.00 816.00 830.00 -109.94 -11.85% 4 4 179.69%
AMZN190920C00990000 2019-09-16 12:10AM EDT 990.00 853.60 811.00 825.00 0.00 - - 1 178.32%
AMZN190920C01000000 2019-07-30 9:30AM EDT 1,000.00 895.48 769.70 785.50 0.00 - 1 3 0.00%
AMZN190920C01015000 2019-09-16 2:35PM EDT 1,015.00 789.78 786.00 800.00 -108.29 -12.06% 1 1 171.48%
AMZN190920C01035000 2019-06-07 10:58AM EDT 1,035.00 758.50 907.05 921.25 0.00 - 1 0 664.20%
AMZN190920C01040000 2019-09-16 9:51AM EDT 1,040.00 771.72 761.00 772.80 -176.31 -18.60% 14 15 254.03%
AMZN190920C01070000 2019-06-07 10:58AM EDT 1,070.00 809.92 871.15 886.70 0.00 - 1 1 635.85%
AMZN190920C01100000 2019-09-12 11:06AM EDT 1,100.00 747.45 701.00 715.00 0.00 - 2 12 149.02%
AMZN190920C01105000 2019-09-16 2:35PM EDT 1,105.00 699.53 696.00 710.00 -108.92 -13.47% 2 2 147.85%
AMZN190920C01115000 2019-09-16 2:37PM EDT 1,115.00 689.52 686.00 700.00 -197.48 -22.26% 3 4 145.31%
AMZN190920C01125000 2019-09-16 2:37PM EDT 1,125.00 679.50 676.00 690.00 -110.24 -13.96% 2 15 142.77%
AMZN190920C01130000 2019-06-17 12:14AM EDT 1,130.00 703.65 872.95 875.25 0.00 - - 0 698.19%
AMZN190920C01145000 2019-09-16 2:39PM EDT 1,145.00 658.66 656.00 670.00 -112.47 -14.59% 7 7 137.89%
AMZN190920C01150000 2019-08-29 3:05PM EDT 1,150.00 636.80 651.00 664.85 0.00 - - 13 128.91%
AMZN190920C01155000 2019-09-09 12:09AM EDT 1,155.00 669.60 646.00 660.00 0.00 - - 1 135.35%
AMZN190920C01165000 2019-07-22 12:08AM EDT 1,165.00 817.31 591.75 593.75 0.00 - - 2 0.00%
AMZN190920C01185000 2019-07-18 10:59AM EDT 1,185.00 797.69 604.20 616.10 0.00 - 3 3 0.00%
AMZN190920C01195000 2019-06-04 9:30AM EDT 1,195.00 520.00 747.00 754.10 0.00 - - 1 537.08%
AMZN190920C01200000 2019-08-15 3:39PM EDT 1,200.00 591.57 631.00 645.00 0.00 - 1 0 298.40%
AMZN190920C01210000 2019-09-16 9:51AM EDT 1,210.00 605.35 591.00 605.00 -180.29 -22.95% 8 8 122.27%
AMZN190920C01220000 2019-08-12 3:51PM EDT 1,220.00 570.00 614.95 620.00 0.00 - 4 4 287.60%
AMZN190920C01240000 2019-09-16 10:53AM EDT 1,240.00 566.11 561.00 575.00 -26.88 -4.53% 1 0 115.43%
AMZN190920C01250000 2019-06-07 11:13AM EDT 1,250.00 681.65 693.55 708.30 0.00 - - 10 509.38%
AMZN190920C01270000 2019-09-10 11:48AM EDT 1,270.00 548.02 531.00 545.00 0.00 - 1 1 108.59%
AMZN190920C01290000 2019-08-01 1:14PM EDT 1,290.00 608.00 477.20 495.90 0.00 - - 0 0.00%
AMZN190920C01295000 2019-06-05 11:58AM EDT 1,295.00 462.00 649.35 659.00 0.00 - - 1 476.43%
AMZN190920C01300000 2019-08-27 10:25AM EDT 1,300.00 471.27 501.00 515.00 0.00 - 1 34 102.05%
AMZN190920C01305000 2019-06-07 10:58AM EDT 1,305.00 670.00 639.25 653.70 0.00 - 1 5 473.90%
AMZN190920C01310000 2019-06-07 10:58AM EDT 1,310.00 461.93 633.85 648.10 0.00 - 4 2 469.79%
AMZN190920C01330000 2019-08-23 2:17PM EDT 1,330.00 423.80 471.00 485.00 0.00 - 1 2 95.51%
AMZN190920C01335000 2019-06-04 11:43AM EDT 1,335.00 410.00 608.80 615.90 0.00 - 1 2 447.60%
AMZN190920C01340000 2019-07-29 9:54AM EDT 1,340.00 574.60 447.60 449.45 0.00 - - 2 0.00%
AMZN190920C01350000 2019-09-13 10:20AM EDT 1,350.00 492.10 451.00 465.00 0.00 - 1 13 91.31%
AMZN190920C01360000 2019-08-16 10:17AM EDT 1,360.00 430.35 441.00 455.00 0.00 - 1 1 89.16%
AMZN190920C01365000 2019-07-22 12:08AM EDT 1,365.00 617.32 392.85 395.00 0.00 - - 2 0.00%
AMZN190920C01370000 2019-07-22 12:08AM EDT 1,370.00 642.60 388.20 390.10 0.00 - - 1 0.00%
AMZN190920C01375000 2019-07-25 2:09PM EDT 1,375.00 616.90 374.50 384.50 0.00 - 1 1 0.00%
AMZN190920C01385000 2019-07-22 12:08AM EDT 1,385.00 630.40 407.15 409.20 0.00 - - 2 0.00%
AMZN190920C01395000 2019-07-09 10:39AM EDT 1,395.00 579.95 410.85 429.35 0.00 - 1 2 144.40%
AMZN190920C01400000 2019-09-12 3:26PM EDT 1,400.00 439.40 401.00 409.25 0.00 - 1 95 105.86%
AMZN190920C01405000 2019-07-22 12:08AM EDT 1,405.00 616.50 387.35 389.40 0.00 - - 1 0.00%
AMZN190920C01420000 2019-08-15 1:27PM EDT 1,420.00 361.69 411.00 425.00 0.00 - 1 0 201.99%
AMZN190920C01425000 2019-06-07 10:58AM EDT 1,425.00 507.40 515.60 532.50 0.00 - 1 7 394.58%
AMZN190920C01430000 2019-08-30 12:37PM EDT 1,430.00 344.34 371.00 385.00 0.00 - 2 4 74.71%
AMZN190920C01440000 2019-08-30 12:38PM EDT 1,440.00 334.34 361.00 375.00 0.00 - 1 3 72.66%
AMZN190920C01445000 2019-08-30 2:41PM EDT 1,445.00 329.71 356.00 370.00 0.00 - 1 1 71.68%
AMZN190920C01450000 2019-09-09 3:59PM EDT 1,450.00 384.00 351.00 365.00 0.00 - 3 12 70.70%
AMZN190920C01465000 2019-06-06 1:42PM EDT 1,465.00 306.00 481.60 497.10 0.00 - 1 12 378.51%
AMZN190920C01470000 2019-09-04 9:35AM EDT 1,470.00 338.00 331.00 345.00 0.00 - - 0 66.70%
AMZN190920C01475000 2019-06-07 10:58AM EDT 1,475.00 389.30 473.25 483.50 0.00 - 1 1 371.02%
AMZN190920C01480000 2019-07-18 10:24AM EDT 1,480.00 513.12 313.00 324.55 0.00 - 1 1 0.00%
AMZN190920C01490000 2019-09-09 2:11PM EDT 1,490.00 341.16 311.00 325.00 0.00 - 3 2 62.70%
AMZN190920C01495000 2019-07-22 12:08AM EDT 1,495.00 520.45 266.45 268.40 0.00 - - 1 0.00%
AMZN190920C01500000 2019-09-13 11:12AM EDT 1,500.00 306.25 301.00 309.75 -37.09 -10.80% 11 129 84.89%
AMZN190920C01510000 2019-08-15 12:37PM EDT 1,510.00 291.47 322.00 336.00 0.00 - 1 0 167.10%
AMZN190920C01515000 2019-06-07 10:58AM EDT 1,515.00 291.90 435.00 445.00 0.00 - 1 1 349.51%
AMZN190920C01520000 2019-09-05 9:35AM EDT 1,520.00 301.10 281.00 295.00 0.00 - 1 14 56.84%
AMZN190920C01525000 2019-08-29 9:38AM EDT 1,525.00 267.00 276.00 290.00 0.00 - 10 11 55.86%
AMZN190920C01530000 2019-09-05 9:33AM EDT 1,530.00 290.10 271.00 285.00 0.00 - 1 5 54.88%
AMZN190920C01535000 2019-06-07 10:58AM EDT 1,535.00 420.73 408.85 415.80 0.00 - 10 10 326.66%
AMZN190920C01540000 2019-09-11 10:36AM EDT 1,540.00 288.60 261.00 275.00 0.00 - 1 7 52.98%
AMZN190920C01545000 2019-06-20 9:41AM EDT 1,545.00 408.32 426.60 433.45 0.00 - 1 6 359.98%
AMZN190920C01550000 2019-09-13 11:12AM EDT 1,550.00 262.00 251.00 265.00 -31.42 -10.71% 10 117 51.03%
AMZN190920C01555000 2019-06-07 11:13AM EDT 1,555.00 281.00 396.60 406.50 0.00 - 1 0 328.02%
AMZN190920C01560000 2019-09-05 9:35AM EDT 1,560.00 263.95 241.00 255.00 0.00 - 1 3 92.24%
AMZN190920C01565000 2019-08-12 1:01PM EDT 1,565.00 242.60 256.65 261.65 0.00 - 1 2 114.79%
AMZN190920C01570000 2019-08-22 1:32PM EDT 1,570.00 250.53 231.00 245.00 0.00 - 1 6 89.17%
AMZN190920C01575000 2019-08-27 12:39PM EDT 1,575.00 187.60 226.00 240.00 0.00 - 2 17 87.63%
AMZN190920C01580000 2019-09-11 2:24PM EDT 1,580.00 243.83 221.00 235.00 0.00 - 1 5 86.09%
AMZN190920C01585000 2019-08-16 10:18AM EDT 1,585.00 219.35 216.00 230.00 0.00 - 1 2 84.55%
AMZN190920C01590000 2019-09-13 1:27PM EDT 1,590.00 249.57 211.00 225.00 0.00 - 1 7 83.01%
AMZN190920C01595000 2019-08-23 2:19PM EDT 1,595.00 169.28 206.00 220.00 0.00 - 6 9 81.48%
AMZN190920C01600000 2019-09-16 3:57PM EDT 1,600.00 207.50 201.00 211.30 -33.60 -13.94% 6 195 67.15%
AMZN190920C01605000 2019-08-22 12:23PM EDT 1,605.00 212.77 199.80 209.55 0.00 - 1 5 57.87%
AMZN190920C01610000 2019-09-13 2:19PM EDT 1,610.00 227.99 191.00 204.95 0.00 - 5 15 76.72%
AMZN190920C01612500 2019-09-12 3:16PM EDT 1,612.50 237.65 189.00 202.35 0.00 - 1 1 75.66%
AMZN190920C01615000 2019-08-16 3:35PM EDT 1,615.00 193.35 186.00 199.95 0.00 - 1 19 75.18%
AMZN190920C01620000 2019-09-11 11:32AM EDT 1,620.00 210.64 181.00 194.35 0.00 - 1 13 71.92%
AMZN190920C01622500 2019-09-06 12:51PM EDT 1,622.50 208.50 179.00 192.50 0.00 - 2 2 73.01%
AMZN190920C01625000 2019-08-19 12:07PM EDT 1,625.00 207.85 176.00 190.00 0.00 - 1 1 72.24%
AMZN190920C01630000 2019-09-16 3:33PM EDT 1,630.00 176.55 172.00 185.00 -33.56 -15.97% 10 24 70.69%
AMZN190920C01635000 2019-09-04 1:17PM EDT 1,635.00 174.00 167.00 179.35 0.00 - 3 36 67.36%
AMZN190920C01640000 2019-09-05 2:12PM EDT 1,640.00 199.25 162.00 175.05 0.00 - 4 19 67.73%
AMZN190920C01645000 2019-09-09 12:24PM EDT 1,645.00 200.75 158.50 170.10 0.00 - 1 8 66.31%
AMZN190920C01647500 2019-09-11 9:52AM EDT 1,647.50 168.55 156.00 167.60 0.00 - - 1 65.53%
AMZN190920C01650000 2019-09-16 12:55PM EDT 1,650.00 156.45 153.50 165.10 -37.55 -19.36% 7 82 64.75%
AMZN190920C01655000 2019-09-05 9:53AM EDT 1,655.00 172.22 147.00 160.00 0.00 - 2 19 62.94%
AMZN190920C01660000 2019-09-16 3:57PM EDT 1,660.00 148.05 146.90 153.50 -28.65 -16.21% 22 12 57.44%
AMZN190920C01665000 2019-09-09 12:37PM EDT 1,665.00 171.35 137.00 150.20 0.00 - 1 35 60.30%
AMZN190920C01670000 2019-09-12 3:56PM EDT 1,670.00 176.86 132.00 145.00 0.00 - 1 32 58.25%
AMZN190920C01675000 2019-09-16 11:59AM EDT 1,675.00 127.57 127.00 139.75 -20.44 -13.81% 5 43 56.07%
AMZN190920C01680000 2019-09-09 12:57PM EDT 1,680.00 157.73 122.00 134.80 0.00 - 7 34 54.63%
AMZN190920C01685000 2019-09-11 12:01PM EDT 1,685.00 148.49 118.50 130.40 0.00 - 1 20 54.43%
AMZN190920C01690000 2019-09-13 1:27PM EDT 1,690.00 150.03 112.00 124.85 0.00 - 1 84 51.59%
AMZN190920C01692500 2019-09-16 12:09AM EDT 1,692.50 148.20 109.00 123.00 0.00 - - 3 52.24%
AMZN190920C01695000 2019-09-12 12:20PM EDT 1,695.00 150.55 107.00 120.55 0.00 - 10 58 51.54%
AMZN190920C01697500 2019-09-16 12:09AM EDT 1,697.50 148.10 104.00 117.25 0.00 - - 10 48.98%
AMZN190920C01700000 2019-09-16 3:54PM EDT 1,700.00 106.80 107.35 111.50 -32.70 -23.44% 64 400 40.09%
AMZN190920C01705000 2019-09-16 9:30AM EDT 1,705.00 120.64 100.10 108.60 -12.94 -9.69% 3 42 44.00%
AMZN190920C01710000 2019-09-16 2:15PM EDT 1,710.00 95.08 95.00 103.85 -45.74 -32.48% 1 74 43.01%
AMZN190920C01715000 2019-09-13 10:29AM EDT 1,715.00 129.11 90.15 98.10 0.00 - 2 141 39.74%
AMZN190920C01717500 2019-09-16 10:37AM EDT 1,717.50 92.38 90.25 93.70 -30.41 -24.77% 100 100 34.24%
AMZN190920C01720000 2019-09-16 12:11PM EDT 1,720.00 84.94 87.80 91.30 -34.76 -29.04% 102 169 33.79%
AMZN190920C01725000 2019-09-16 3:55PM EDT 1,725.00 83.23 83.00 87.45 -30.58 -26.87% 21 85 35.16%
AMZN190920C01727500 2019-09-10 11:18AM EDT 1,727.50 92.22 78.10 86.70 0.00 - - 2 38.17%
AMZN190920C01730000 2019-09-16 2:07PM EDT 1,730.00 77.80 78.20 81.50 -42.66 -35.41% 313 86 31.38%
AMZN190920C01735000 2019-09-16 2:15PM EDT 1,735.00 71.33 71.00 79.80 -43.07 -37.65% 1 93 36.87%
AMZN190920C01737500 2019-09-13 3:43PM EDT 1,737.50 102.65 69.05 77.00 0.00 - 4 5 35.47%
AMZN190920C01740000 2019-09-16 3:55PM EDT 1,740.00 69.03 68.80 74.35 -30.97 -30.97% 10 113 34.35%
AMZN190920C01742500 2019-09-09 9:42AM EDT 1,742.50 105.40 64.25 72.05 0.00 - - 1 33.88%
AMZN190920C01745000 2019-09-16 3:27PM EDT 1,745.00 63.90 64.20 67.35 -31.70 -33.16% 5 106 28.75%
AMZN190920C01747500 2019-09-16 3:26PM EDT 1,747.50 61.54 61.90 66.05 -45.21 -42.35% 74 - 30.33%
AMZN190920C01750000 2019-09-16 3:59PM EDT 1,750.00 61.00 59.65 64.20 -30.00 -32.97% 465 1,131 30.70%
AMZN190920C01752500 2019-09-16 12:31PM EDT 1,752.50 58.10 57.40 60.50 -41.84 -41.87% 2 1 27.63%
AMZN190920C01755000 2019-09-16 3:35PM EDT 1,755.00 56.15 55.15 58.30 -38.63 -40.76% 5 131 27.36%
AMZN190920C01757500 2019-09-16 11:48AM EDT 1,757.50 52.25 53.00 56.05 -34.25 -39.60% 1 17 26.97%
AMZN190920C01760000 2019-09-16 3:31PM EDT 1,760.00 50.66 50.80 55.95 -30.46 -37.55% 199 276 30.14%
AMZN190920C01762500 2019-09-10 10:22AM EDT 1,762.50 63.80 48.65 52.70 0.00 - - 1 28.02%
AMZN190920C01765000 2019-09-16 11:53AM EDT 1,765.00 44.62 44.00 51.05 -31.63 -41.48% 4 119 28.45%
AMZN190920C01767500 2019-09-16 3:59PM EDT 1,767.50 45.80 44.45 47.45 -26.63 -36.77% 2 4 25.79%
AMZN190920C01770000 2019-09-16 3:31PM EDT 1,770.00 42.05 41.60 47.10 -29.36 -41.11% 81 596 28.12%
AMZN190920C01772500 2019-09-16 2:43PM EDT 1,772.50 42.00 39.50 43.20 -42.58 -50.34% 89 80 25.07%
AMZN190920C01775000 2019-09-16 3:59PM EDT 1,775.00 40.00 37.60 42.50 -27.50 -40.74% 89 201 26.71%
AMZN190920C01777500 2019-09-16 3:33PM EDT 1,777.50 36.50 35.50 40.95 -15.65 -30.01% 15 82 27.02%
AMZN190920C01780000 2019-09-16 3:59PM EDT 1,780.00 36.50 33.65 36.95 -26.50 -42.06% 132 416 23.91%
AMZN190920C01782500 2019-09-16 3:12PM EDT 1,782.50 34.35 31.75 36.90 -24.20 -41.33% 25 30 26.18%
AMZN190920C01785000 2019-09-16 3:35PM EDT 1,785.00 32.00 29.90 35.10 -36.12 -53.02% 109 226 25.99%
AMZN190920C01787500 2019-09-16 3:57PM EDT 1,787.50 30.00 27.95 32.20 -33.72 -52.92% 77 74 24.35%
AMZN190920C01790000 2019-09-16 3:57PM EDT 1,790.00 28.50 27.45 30.55 -25.00 -46.73% 499 432 24.29%
AMZN190920C01792500 2019-09-16 3:57PM EDT 1,792.50 26.50 25.65 29.45 -23.45 -46.95% 170 95 24.85%
AMZN190920C01795000 2019-09-16 3:58PM EDT 1,795.00 24.83 23.80 25.80 -23.67 -48.80% 631 4,950 22.21%
AMZN190920C01797500 2019-09-16 3:58PM EDT 1,797.50 23.08 22.45 26.10 -22.87 -49.77% 204 164 24.38%
AMZN190920C01800000 2019-09-16 3:59PM EDT 1,800.00 22.40 21.45 22.50 -22.55 -50.17% 4,571 14,309 21.74%
AMZN190920C01802500 2019-09-16 3:59PM EDT 1,802.50 20.60 18.50 21.85 -21.26 -50.79% 586 138 22.61%
AMZN190920C01805000 2019-09-16 3:59PM EDT 1,805.00 19.25 19.15 19.90 -21.70 -52.99% 1,687 6,089 21.87%
AMZN190920C01807500 2019-09-16 3:59PM EDT 1,807.50 17.80 17.65 18.30 -21.35 -54.53% 507 87 21.48%
AMZN190920C01810000 2019-09-16 3:59PM EDT 1,810.00 16.60 16.45 16.95 -19.59 -54.13% 2,445 644 21.32%
AMZN190920C01812500 2019-09-16 3:59PM EDT 1,812.50 15.15 15.20 15.75 -19.35 -56.09% 748 141 21.28%
AMZN190920C01815000 2019-09-16 3:59PM EDT 1,815.00 14.00 13.85 14.45 -19.64 -58.38% 1,403 429 21.05%
AMZN190920C01817500 2019-09-16 3:54PM EDT 1,817.50 12.25 12.70 13.40 -19.63 -61.57% 226 153 21.05%
AMZN190920C01820000 2019-09-16 3:59PM EDT 1,820.00 12.00 11.55 12.35 -17.50 -59.32% 2,948 861 20.98%
AMZN190920C01822500 2019-09-16 3:58PM EDT 1,822.50 10.50 10.65 11.40 -16.56 -61.20% 503 148 20.97%
AMZN190920C01825000 2019-09-16 3:59PM EDT 1,825.00 10.00 9.70 10.25 -15.00 -60.00% 1,283 3,153 20.64%
AMZN190920C01827500 2019-09-16 3:58PM EDT 1,827.50 8.74 8.65 9.45 -14.76 -62.81% 404 204 20.69%
AMZN190920C01830000 2019-09-16 3:59PM EDT 1,830.00 8.00 7.90 8.50 -14.26 -64.06% 2,737 2,652 20.46%
AMZN190920C01832500 2019-09-16 3:59PM EDT 1,832.50 7.35 7.25 7.75 -13.40 -64.58% 465 116 20.43%
AMZN190920C01835000 2019-09-16 3:59PM EDT 1,835.00 6.80 6.60 7.00 -13.16 -65.93% 766 700 20.33%
AMZN190920C01837500 2019-09-16 3:57PM EDT 1,837.50 6.05 5.95 6.45 -12.35 -67.12% 257 317 20.45%
AMZN190920C01840000 2019-09-16 3:59PM EDT 1,840.00 5.51 5.45 5.70 -11.68 -67.95% 3,100 1,018 20.20%
AMZN190920C01842500 2019-09-16 3:59PM EDT 1,842.50 5.05 4.90 5.10 -10.95 -68.44% 479 359 20.11%
AMZN190920C01845000 2019-09-16 3:59PM EDT 1,845.00 4.55 4.30 4.60 -10.15 -69.05% 900 518 20.10%
AMZN190920C01847500 2019-09-16 3:59PM EDT 1,847.50 4.00 3.90 4.25 -8.90 -68.99% 637 250 20.29%
AMZN190920C01850000 2019-09-16 3:59PM EDT 1,850.00 3.80 3.65 3.85 -8.75 -69.72% 3,551 2,469 20.34%
AMZN190920C01852500 2019-09-16 3:59PM EDT 1,852.50 3.24 3.15 3.50 -8.26 -71.83% 338 328 20.42%
AMZN190920C01855000 2019-09-16 3:59PM EDT 1,855.00 2.97 2.81 3.15 -7.53 -71.71% 608 579 20.44%
AMZN190920C01857500 2019-09-16 3:55PM EDT 1,857.50 2.63 2.51 2.93 -6.62 -71.57% 427 139 20.69%
AMZN190920C01860000 2019-09-16 3:59PM EDT 1,860.00 2.46 2.35 2.58 -5.91 -70.61% 1,504 954 20.59%
AMZN190920C01862500 2019-09-16 3:59PM EDT 1,862.50 2.30 2.07 2.41 -5.45 -70.32% 355 143 20.86%
AMZN190920C01865000 2019-09-16 3:59PM EDT 1,865.00 2.05 1.98 2.23 -4.90 -70.50% 571 920 21.06%
AMZN190920C01867500 2019-09-16 3:33PM EDT 1,867.50 1.90 1.71 2.04 -4.75 -71.43% 326 167 21.20%
AMZN190920C01870000 2019-09-16 3:57PM EDT 1,870.00 1.71 1.61 1.88 -4.16 -70.87% 935 1,224 21.39%
AMZN190920C01872500 2019-09-16 3:54PM EDT 1,872.50 1.54 1.40 1.74 -3.61 -70.10% 131 175 21.59%
AMZN190920C01875000 2019-09-16 3:45PM EDT 1,875.00 1.45 1.49 1.60 -3.11 -68.20% 682 913 21.75%
AMZN190920C01877500 2019-09-16 3:42PM EDT 1,877.50 1.36 1.22 1.53 -2.99 -68.74% 215 401 22.12%
AMZN190920C01880000 2019-09-16 3:59PM EDT 1,880.00 1.35 1.15 1.42 -2.35 -63.51% 425 1,044 22.33%
AMZN190920C01882500 2019-09-16 3:40PM EDT 1,882.50 1.19 1.09 1.35 -2.31 -66.00% 104 170 22.66%
AMZN190920C01885000 2019-09-16 3:58PM EDT 1,885.00 1.15 1.01 1.29 -2.02 -63.72% 354 468 23.00%
AMZN190920C01887500 2019-09-16 2:51PM EDT 1,887.50 1.06 1.00 1.27 -1.67 -61.17% 220 174 23.49%
AMZN190920C01890000 2019-09-16 3:53PM EDT 1,890.00 0.95 0.95 1.15 -1.55 -62.00% 748 1,408 23.55%
AMZN190920C01892500 2019-09-16 3:36PM EDT 1,892.50 0.92 0.90 1.13 -1.34 -59.29% 64 615 24.01%
AMZN190920C01895000 2019-09-16 3:48PM EDT 1,895.00 0.90 0.96 1.08 -1.10 -55.00% 339 4,623 24.34%
AMZN190920C01897500 2019-09-16 3:36PM EDT 1,897.50 0.83 0.80 1.02 -1.04 -55.61% 303 140 24.60%
AMZN190920C01900000 2019-09-16 3:59PM EDT 1,900.00 0.84 0.76 0.95 -0.91 -52.00% 1,834 8,437 24.78%
AMZN190920C01902500 2019-09-16 3:55PM EDT 1,902.50 0.76 0.72 0.94 -0.79 -50.97% 399 314 25.26%
AMZN190920C01905000 2019-09-16 3:55PM EDT 1,905.00 0.72 0.67 0.89 -0.73 -50.34% 237 743 25.51%
AMZN190920C01907500 2019-09-16 2:00PM EDT 1,907.50 0.60 0.65 0.86 -0.80 -57.14% 362 60 25.87%
AMZN190920C01910000 2019-09-16 3:59PM EDT 1,910.00 0.70 0.62 0.84 -0.53 -43.09% 469 960 26.27%
AMZN190920C01912500 2019-09-16 3:31PM EDT 1,912.50 0.64 0.60 0.82 -0.49 -43.36% 159 49 26.66%
AMZN190920C01915000 2019-09-16 3:48PM EDT 1,915.00 0.62 0.55 0.70 -0.44 -41.51% 573 521 26.42%
AMZN190920C01917500 2019-09-16 3:30PM EDT 1,917.50 0.55 0.26 0.90 -0.50 -47.62% 201 61 28.13%
AMZN190920C01920000 2019-09-16 3:51PM EDT 1,920.00 0.53 0.50 0.77 -0.36 -40.45% 226 961 27.84%
AMZN190920C01922500 2019-09-16 2:40PM EDT 1,922.50 0.57 0.26 1.09 -0.29 -33.72% 111 47 30.19%
AMZN190920C01925000 2019-09-16 3:57PM EDT 1,925.00 0.61 0.45 0.70 -0.22 -26.51% 418 784 28.37%
AMZN190920C01927500 2019-09-16 10:01AM EDT 1,927.50 0.40 0.15 1.03 -0.39 -49.37% 18 96 30.88%
AMZN190920C01930000 2019-09-16 2:29PM EDT 1,930.00 0.50 0.17 0.85 -0.27 -35.06% 114 963 30.32%
AMZN190920C01932500 2019-09-16 1:32PM EDT 1,932.50 0.48 0.13 0.93 -0.37 -43.53% 10 32 31.31%
AMZN190920C01935000 2019-09-16 3:28PM EDT 1,935.00 0.53 0.39 0.81 -0.14 -20.90% 250 267 31.04%
AMZN190920C01937500 2019-09-16 11:54AM EDT 1,937.50 0.40 0.26 0.91 -0.26 -39.39% 89 119 32.17%
AMZN190920C01940000 2019-09-16 3:47PM EDT 1,940.00 0.42 0.31 0.76 -0.13 -23.64% 152 576 31.67%
AMZN190920C01942500 2019-09-16 3:08PM EDT 1,942.50 0.39 0.04 0.86 -0.22 -36.07% 19 78 32.83%
AMZN190920C01945000 2019-09-16 3:29PM EDT 1,945.00 0.44 0.18 0.73 -0.10 -18.52% 15 423 32.40%
AMZN190920C01947500 2019-09-16 12:38PM EDT 1,947.50 0.19 0.02 0.84 -0.48 -71.64% 1 27 33.66%
AMZN190920C01950000 2019-09-16 3:56PM EDT 1,950.00 0.43 0.35 0.50 -0.12 -21.82% 344 4,376 31.42%
AMZN190920C01952500 2019-09-13 3:18PM EDT 1,952.50 0.58 0.01 0.78 0.00 - 4 79 34.18%
AMZN190920C01955000 2019-09-16 3:41PM EDT 1,955.00 0.38 0.14 0.71 -0.07 -15.56% 19 276 34.12%
AMZN190920C01957500 2019-09-12 10:10AM EDT 1,957.50 1.00 0.10 0.80 0.00 - 5 17 35.27%
AMZN190920C01960000 2019-09-16 3:26PM EDT 1,960.00 0.28 0.13 0.52 -0.07 -20.00% 37 608 33.40%
AMZN190920C01962500 2019-09-16 3:58PM EDT 1,962.50 0.39 0.00 0.46 +0.02 +5.41% 3 68 33.23%
AMZN190920C01965000 2019-09-16 10:38AM EDT 1,965.00 0.34 0.06 0.40 -0.14 -29.17% 9 306 33.00%
AMZN190920C01967500 2019-09-11 2:20PM EDT 1,967.50 0.39 0.00 0.75 0.00 - 1 16 36.74%
AMZN190920C01970000 2019-09-16 3:30PM EDT 1,970.00 0.33 0.14 0.43 -0.03 -8.33% 314 471 34.20%
AMZN190920C01972500 2019-09-16 11:39AM EDT 1,972.50 0.29 0.00 0.83 -0.20 -40.82% 5 18 38.28%
AMZN190920C01975000 2019-09-16 3:53PM EDT 1,975.00 0.33 0.26 0.78 -0.09 -21.43% 56 1,119 38.36%
AMZN190920C01977500 2019-09-16 11:53AM EDT 1,977.50 0.28 0.00 0.70 -0.27 -49.09% 7 10 38.16%
AMZN190920C01980000 2019-09-16 1:43PM EDT 1,980.00 0.33 0.00 0.50 +0.01 +3.13% 20 628 36.69%
AMZN190920C01982500 2019-09-16 1:14PM EDT 1,982.50 0.23 0.00 0.66 -0.29 -55.77% 1 29 38.70%
AMZN190920C01985000 2019-09-16 2:38PM EDT 1,985.00 0.31 0.00 0.56 -0.09 -22.50% 33 325 38.18%
AMZN190920C01987500 2019-09-12 3:44PM EDT 1,987.50 0.51 0.00 0.72 0.00 - 7 17 40.11%
AMZN190920C01990000 2019-09-16 11:15AM EDT 1,990.00 0.32 0.19 0.47 +0.02 +6.67% 17 590 38.07%
AMZN190920C01992500 2019-09-16 1:22PM EDT 1,992.50 0.21 0.00 0.53 -0.29 -58.00% 1 11 39.16%
AMZN190920C01995000 2019-09-16 1:41PM EDT 1,995.00 0.20 0.00 0.39 -0.07 -25.93% 5 397 37.94%
AMZN190920C01997500 2019-09-13 3:14PM EDT 1,997.50 0.35 0.00 0.64 0.00 - 1 4 41.14%
AMZN190920C02000000 2019-09-16 3:40PM EDT 2,000.00 0.28 0.18 0.30 -0.02 -6.67% 778 3,384 37.43%
AMZN190920C02002500 2019-09-09 11:21AM EDT 2,002.50 0.47 0.00 0.62 0.00 - - 1 41.82%
AMZN190920C02005000 2019-09-16 2:10PM EDT 2,005.00 0.19 0.00 0.55 -0.03 -13.64% 1 205 41.50%
AMZN190920C02007500 2019-09-11 1:00PM EDT 2,007.50 0.40 0.06 0.61 0.00 - - 3 42.58%
AMZN190920C02010000 2019-09-16 2:48PM EDT 2,010.00 0.20 0.15 0.30 -0.07 -25.93% 26 786 39.01%
AMZN190920C02012500 2019-09-13 3:18PM EDT 2,012.50 0.24 0.09 0.60 0.00 - 1 2 43.32%
AMZN190920C02015000 2019-09-16 11:35AM EDT 2,015.00 0.26 0.12 0.39 +0.03 +13.04% 2 216 41.21%
AMZN190920C02017500 2019-09-09 2:05PM EDT 2,017.50 0.39 0.00 0.60 0.00 - - 1 44.17%
AMZN190920C02020000 2019-09-16 3:46PM EDT 2,020.00 0.20 0.15 0.20 -0.03 -13.04% 10 620 38.62%
AMZN190920C02025000 2019-09-16 1:49PM EDT 2,025.00 0.16 0.10 0.20 -0.02 -11.11% 66 530 39.40%
AMZN190920C02027500 2019-09-12 3:32PM EDT 2,027.50 0.27 0.00 0.58 0.00 - 21 40 45.63%
AMZN190920C02030000 2019-09-16 1:33PM EDT 2,030.00 0.03 0.00 0.56 -0.11 -78.57% 1 1,283 45.83%
AMZN190920C02032500 2019-09-16 12:10AM EDT 2,032.50 0.27 0.00 0.58 0.00 - - 13 46.46%
AMZN190920C02035000 2019-09-16 2:50PM EDT 2,035.00 0.15 0.02 0.51 -0.10 -40.00% 2 156 46.05%
AMZN190920C02037500 2019-09-16 12:10AM EDT 2,037.50 0.25 0.00 0.57 0.00 - - 1 47.17%
AMZN190920C02040000 2019-09-16 2:57PM EDT 2,040.00 0.12 0.00 0.17 0.00 - 45 564 40.87%
AMZN190920C02045000 2019-09-16 2:03PM EDT 2,045.00 0.09 0.00 0.17 -0.09 -50.00% 2 82 41.60%
AMZN190920C02050000 2019-09-16 3:41PM EDT 2,050.00 0.14 0.07 0.14 +0.02 +16.67% 226 1,009 41.41%
AMZN190920C02055000 2019-09-09 2:17PM EDT 2,055.00 0.01 0.00 0.51 0.00 - 1 43 49.27%
AMZN190920C02057500 2019-09-16 12:27PM EDT 2,057.50 0.14 0.00 0.35 -0.30 -68.18% 10 52 47.29%
AMZN190920C02060000 2019-09-13 10:05AM EDT 2,060.00 0.15 0.00 0.41 0.00 - 1 226 48.63%
AMZN190920C02062500 2019-09-09 1:30PM EDT 2,062.50 0.27 0.00 0.55 0.00 - - 2 51.00%
AMZN190920C02065000 2019-09-11 10:29AM EDT 2,065.00 0.52 0.00 0.55 0.00 - 1 49 51.39%
AMZN190920C02070000 2019-09-16 3:39PM EDT 2,070.00 0.11 0.06 0.11 +0.04 +57.14% 43 537 43.16%
AMZN190920C02075000 2019-09-16 1:34PM EDT 2,075.00 0.10 0.00 0.20 -0.22 -68.75% 1 100 46.73%
AMZN190920C02080000 2019-09-16 9:30AM EDT 2,080.00 0.16 0.00 0.19 +0.01 +6.67% 1 207 47.17%
AMZN190920C02085000 2019-09-13 10:37AM EDT 2,085.00 0.36 0.00 0.40 0.00 - 1 94 52.34%
AMZN190920C02090000 2019-09-13 2:13PM EDT 2,090.00 0.06 0.00 0.54 0.00 - 1 98 50.59%
AMZN190920C02095000 2019-09-10 11:14AM EDT 2,095.00 0.25 0.00 0.43 0.00 - 1 31 50.00%
AMZN190920C02100000 2019-09-16 3:39PM EDT 2,100.00 0.11 0.03 0.09 -0.01 -8.33% 480 1,328 46.29%
AMZN190920C02105000 2019-08-30 2:16PM EDT 2,105.00 0.20 0.00 0.45 0.00 - 7 221 51.66%
AMZN190920C02110000 2019-09-16 3:57PM EDT 2,110.00 0.09 0.00 0.20 -0.07 -43.75% 12 126 51.71%
AMZN190920C02115000 2019-09-13 2:52PM EDT 2,115.00 0.22 0.00 0.53 0.00 - 2 182 54.10%
AMZN190920C02120000 2019-09-13 9:58AM EDT 2,120.00 0.07 0.00 0.54 0.00 - 2 70 54.93%
AMZN190920C02125000 2019-09-13 1:31PM EDT 2,125.00 0.15 0.00 0.54 0.00 - 6 67 55.62%
AMZN190920C02130000 2019-09-12 9:35AM EDT 2,130.00 0.14 0.00 0.45 0.00 - 4 75 55.18%
AMZN190920C02135000 2019-09-13 3:33PM EDT 2,135.00 0.16 0.00 0.53 0.00 - 7 129 56.93%
AMZN190920C02140000 2019-09-13 3:33PM EDT 2,140.00 0.17 0.00 0.39 0.00 - 6 93 55.66%
AMZN190920C02150000 2019-09-16 3:27PM EDT 2,150.00 0.05 0.00 0.05 -0.06 -54.55% 39 202 50.00%
AMZN190920C02160000 2019-09-06 9:46AM EDT 2,160.00 0.05 0.00 0.52 0.00 - 5 137 60.25%
AMZN190920C02170000 2019-09-11 1:18PM EDT 2,170.00 0.16 0.00 0.05 0.00 - 1 76 52.34%
AMZN190920C02180000 2019-09-16 1:23PM EDT 2,180.00 0.01 0.00 0.10 -0.12 -92.31% 9 176 53.52%
AMZN190920C02190000 2019-09-16 3:29PM EDT 2,190.00 0.05 0.00 0.13 0.00 - 1 95 56.06%
AMZN190920C02200000 2019-09-16 3:37PM EDT 2,200.00 0.05 0.00 0.05 -0.02 -28.57% 38 533 52.73%
AMZN190920C02210000 2019-09-16 3:37PM EDT 2,210.00 0.05 0.00 0.14 -0.01 -16.67% 2 64 58.79%
AMZN190920C02220000 2019-09-16 3:40PM EDT 2,220.00 0.05 0.00 0.10 -0.02 -28.57% 11 77 58.20%
AMZN190920C02230000 2019-09-16 3:40PM EDT 2,230.00 0.04 0.00 0.44 -0.01 -20.00% 13 58 68.41%
AMZN190920C02240000 2019-09-16 3:40PM EDT 2,240.00 0.05 0.00 0.50 0.00 - 11 69 70.65%
AMZN190920C02250000 2019-09-16 3:40PM EDT 2,250.00 0.05 0.00 0.10 0.00 - 11 135 61.72%
AMZN190920C02260000 2019-09-16 3:40PM EDT 2,260.00 0.05 0.00 0.18 0.00 - 11 903 66.21%
AMZN190920C02270000 2019-09-16 3:40PM EDT 2,270.00 0.05 0.00 0.05 0.00 - 11 71 60.55%
AMZN190920C02280000 2019-09-16 3:40PM EDT 2,280.00 0.05 0.00 0.05 0.00 - 11 28 61.72%
AMZN190920C02290000 2019-09-16 3:42PM EDT 2,290.00 0.02 0.00 0.05 -0.03 -60.00% 71 75 62.50%
AMZN190920C02300000 2019-09-16 3:56PM EDT 2,300.00 0.01 0.00 0.05 -0.04 -80.00% 231 681 63.67%
AMZN190920C02310000 2019-09-16 3:56PM EDT 2,310.00 0.05 0.00 0.05 -0.04 -44.44% 5 42 64.84%
AMZN190920C02320000 2019-09-13 2:50PM EDT 2,320.00 0.05 0.00 0.05 0.00 - 1 69 65.63%
AMZN190920C02330000 2019-09-13 2:50PM EDT 2,330.00 0.05 0.00 0.05 0.00 - 1 26 66.80%
AMZN190920C02340000 2019-09-13 2:50PM EDT 2,340.00 0.05 0.00 0.05 0.00 - 50 71 67.97%
AMZN190920C02350000 2019-09-13 2:47PM EDT 2,350.00 0.04 0.00 0.05 0.00 - 10 72 68.75%
AMZN190920C02360000 2019-09-13 2:47PM EDT 2,360.00 0.04 0.00 0.05 0.00 - 37 47 69.92%
AMZN190920C02370000 2019-09-13 2:50PM EDT 2,370.00 0.04 0.00 0.05 0.00 - 30 227 70.70%
AMZN190920C02380000 2019-09-13 2:48PM EDT 2,380.00 0.04 0.00 0.05 0.00 - 15 69 71.88%
AMZN190920C02390000 2019-09-16 12:17PM EDT 2,390.00 0.01 0.00 0.05 -0.03 -75.00% 5 138 73.05%
AMZN190920C02400000 2019-09-13 3:28PM EDT 2,400.00 0.07 0.00 0.05 0.00 - 729 1,187 73.83%
AMZN190920C02410000 2019-09-13 3:16PM EDT 2,410.00 0.06 0.00 0.05 0.00 - 5 15 75.00%
AMZN190920C02420000 2019-07-22 12:19PM EDT 2,420.00 1.54 0.00 0.53 0.00 - 1 217 93.26%
AMZN190920C02430000 2019-09-13 3:36PM EDT 2,430.00 0.04 0.00 0.05 0.00 - 15 37 76.95%
AMZN190920C02440000 2019-08-22 10:01AM EDT 2,440.00 0.11 0.00 0.05 0.00 - 1 95 77.73%
AMZN190920C02450000 2019-09-13 2:53PM EDT 2,450.00 0.04 0.00 0.03 0.00 - 10 32 75.78%
AMZN190920C02460000 2019-08-01 10:47AM EDT 2,460.00 0.38 0.00 0.53 0.00 - 10 17 97.85%
AMZN190920C02470000 2019-09-13 3:33PM EDT 2,470.00 0.05 0.00 0.05 0.00 - 10 50 80.47%
AMZN190920C02480000 2019-09-13 3:39PM EDT 2,480.00 0.05 0.00 0.05 0.00 - 80 93 81.64%
AMZN190920C02490000 2019-09-13 3:18PM EDT 2,490.00 0.05 0.00 0.06 0.00 - 100 110 83.59%
AMZN190920C02500000 2019-09-13 3:13PM EDT 2,500.00 0.05 0.00 0.03 0.00 - 205 555 80.47%
AMZN190920C02550000 2019-09-13 3:00PM EDT 2,550.00 0.01 0.00 0.04 0.00 - 28 72 86.72%
AMZN190920C02600000 2019-09-11 9:35AM EDT 2,600.00 0.02 0.00 0.04 0.00 - 25 80 91.41%
AMZN190920C02650000 2019-08-23 9:42AM EDT 2,650.00 0.05 0.00 0.04 0.00 - 25 69 95.70%
AMZN190920C02700000 2019-08-30 11:57AM EDT 2,700.00 0.08 0.00 0.01 0.00 - 1 230 90.63%
AMZN190920C02720000 2019-07-24 11:47AM EDT 2,720.00 0.27 0.00 0.00 0.00 - - 3 50.00%
AMZN190920C02740000 2019-09-11 12:44PM EDT 2,740.00 0.03 0.00 0.31 0.00 - 11 40 121.29%
AMZN190920C02760000 2019-08-02 10:29AM EDT 2,760.00 0.08 0.00 0.53 0.00 - 14 0 129.49%
AMZN190920C02780000 2019-08-02 10:12AM EDT 2,780.00 0.02 0.00 0.53 0.00 - 4 0 131.45%
AMZN190920C02800000 2019-08-27 12:36PM EDT 2,800.00 0.02 0.00 0.01 0.00 - 4 25 98.44%
AMZN190920C02820000 2019-07-30 1:15PM EDT 2,820.00 0.09 0.00 0.53 0.00 - - 6 135.35%
AMZN190920C02840000 2019-07-23 12:12PM EDT 2,840.00 0.10 0.00 0.43 0.00 - - 10 134.57%
AMZN190920C02860000 2019-07-24 12:46PM EDT 2,860.00 0.22 0.00 0.00 0.00 - - 10 50.00%
AMZN190920C02880000 2019-08-06 2:45PM EDT 2,880.00 0.03 0.00 0.53 0.00 - - 0 141.02%
AMZN190920C02900000 2019-09-06 3:27PM EDT 2,900.00 0.01 0.00 0.01 0.00 - 1 937 106.25%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMZN190920P00840000 2019-08-27 12:54PM EDT 840.00 0.05 0.00 0.05 0.00 - 33 848 193.75%
AMZN190920P00845000 2019-07-31 2:10PM EDT 845.00 0.03 0.00 0.49 0.00 - 10 166 231.25%
AMZN190920P00850000 2019-08-22 9:30AM EDT 850.00 0.05 0.00 0.05 0.00 - 100 271 190.63%
AMZN190920P00855000 2019-08-22 3:00PM EDT 855.00 0.03 0.00 0.47 0.00 - 8 9 227.05%
AMZN190920P00860000 2019-08-01 9:32AM EDT 860.00 0.09 0.00 3.20 0.00 - 5 16 279.35%
AMZN190920P00865000 2019-07-03 11:02AM EDT 865.00 0.08 0.03 0.23 0.00 - - 10 211.91%
AMZN190920P00870000 2019-07-31 9:44AM EDT 870.00 0.05 0.00 0.53 0.00 - 10 16 224.61%
AMZN190920P00875000 2019-07-05 10:12AM EDT 875.00 0.10 0.04 0.31 0.00 - 1 16 214.45%
AMZN190920P00880000 2019-06-07 10:58AM EDT 880.00 0.54 0.00 0.57 0.00 - 1 12 222.95%
AMZN190920P00890000 2019-07-26 10:05AM EDT 890.00 0.04 0.00 0.20 0.00 - 10 11 199.61%
AMZN190920P00895000 2019-06-07 10:58AM EDT 895.00 1.88 0.00 0.57 0.00 - 1 1 217.97%
AMZN190920P00900000 2019-08-15 3:24PM EDT 900.00 0.04 0.00 0.05 0.00 - 1 0 176.56%
AMZN190920P00905000 2019-07-26 2:14PM EDT 905.00 0.06 0.00 0.20 0.00 - 20 20 195.31%
AMZN190920P00910000 2019-08-22 9:37AM EDT 910.00 0.05 0.00 0.05 0.00 - 100 385 173.44%
AMZN190920P00915000 2019-08-12 11:20AM EDT 915.00 0.05 0.00 0.50 0.00 - 10 26 208.98%
AMZN190920P00920000 2019-07-26 10:08AM EDT 920.00 0.05 0.00 0.20 0.00 - 10 31 190.63%
AMZN190920P00925000 2019-08-27 11:19AM EDT 925.00 0.03 0.00 0.41 0.00 - 10 17 201.95%
AMZN190920P00930000 2019-07-26 11:18AM EDT 930.00 0.05 0.00 0.20 0.00 - 10 11 187.89%
AMZN190920P00935000 2019-06-13 1:01PM EDT 935.00 0.40 0.00 0.27 0.00 - 1 5 191.41%
AMZN190920P00940000 2019-08-15 10:52AM EDT 940.00 0.10 0.00 0.51 0.00 - 5 0 201.56%
AMZN190920P00950000 2019-08-29 2:12PM EDT 950.00 0.03 0.00 0.05 0.00 - 2 222 163.28%
AMZN190920P00955000 2019-06-07 11:13AM EDT 955.00 1.41 0.00 0.61 0.00 - - 1 200.49%
AMZN190920P00960000 2019-06-04 3:49PM EDT 960.00 1.12 0.00 0.29 0.00 - 1 1 185.35%
AMZN190920P00965000 2019-06-03 9:45AM EDT 965.00 1.40 0.00 0.30 0.00 - 2 2 184.57%
AMZN190920P00970000 2019-06-07 10:58AM EDT 970.00 1.35 0.00 0.63 0.00 - 35 37 196.58%
AMZN190920P00975000 2019-07-31 9:36AM EDT 975.00 0.07 0.00 0.05 0.00 - 15 117 157.03%
AMZN190920P00980000 2019-08-13 12:40PM EDT 980.00 0.06 0.00 0.51 0.00 - 1 0 189.45%
AMZN190920P00985000 2019-06-07 10:58AM EDT 985.00 2.80 0.00 0.65 0.00 - 3 3 192.68%
AMZN190920P00990000 2019-08-29 10:05AM EDT 990.00 0.01 0.00 0.51 0.00 - 18 18 186.52%
AMZN190920P00995000 2019-06-07 10:58AM EDT 995.00 1.46 0.00 0.66 0.00 - - 1 190.04%
AMZN190920P01000000 2019-08-29 10:19AM EDT 1,000.00 0.02 0.00 0.05 0.00 - 5 303 150.78%
AMZN190920P01005000 2019-06-03 12:24PM EDT 1,005.00 2.19 0.08 0.38 0.00 - 4 5 180.47%
AMZN190920P01010000 2019-06-07 10:58AM EDT 1,010.00 2.27 0.04 0.43 0.00 - 5 7 179.30%
AMZN190920P01020000 2019-06-07 10:58AM EDT 1,020.00 3.20 0.06 0.45 0.00 - 10 10 177.93%
AMZN190920P01025000 2019-08-19 9:41AM EDT 1,025.00 0.07 0.00 0.47 0.00 - 4 16 175.20%
AMZN190920P01030000 2019-06-07 10:58AM EDT 1,030.00 1.25 0.08 0.72 0.00 - - 4 183.40%
AMZN190920P01035000 2019-06-07 10:58AM EDT 1,035.00 4.15 0.09 0.49 0.00 - 4 1 175.98%
AMZN190920P01045000 2019-07-25 2:43PM EDT 1,045.00 0.12 0.00 0.58 0.00 - - 2 173.14%
AMZN190920P01050000 2019-08-08 11:06AM EDT 1,050.00 0.13 0.00 0.53 0.00 - 2 0 170.21%
AMZN190920P01055000 2019-07-26 9:35AM EDT 1,055.00 0.12 0.00 0.20 0.00 - 2 2 154.10%
AMZN190920P01060000 2019-07-26 9:37AM EDT 1,060.00 0.12 0.00 0.25 0.00 - 2 2 155.86%
AMZN190920P01065000 2019-07-26 10:40AM EDT 1,065.00 0.12 0.00 0.11 0.00 - 2 3 144.14%
AMZN190920P01070000 2019-09-16 10:38AM EDT 1,070.00 0.03 0.00 0.47 -0.09 -75.00% 1 4 162.79%
AMZN190920P01075000 2019-07-26 10:48AM EDT 1,075.00 0.12 0.00 0.15 0.00 - 2 2 145.51%
AMZN190920P01080000 2019-08-19 9:40AM EDT 1,080.00 0.10 0.00 0.47 0.00 - 2 10 160.16%
AMZN190920P01085000 2019-07-26 10:50AM EDT 1,085.00 0.12 0.00 0.16 0.00 - 2 2 143.75%
AMZN190920P01090000 2019-08-19 9:31AM EDT 1,090.00 0.20 0.00 0.51 0.00 - 1 15 158.79%
AMZN190920P01095000 2019-07-19 3:55PM EDT 1,095.00 0.24 0.00 0.44 0.00 - 2 14 155.08%
AMZN190920P01100000 2019-08-14 11:14AM EDT 1,100.00 0.35 0.00 0.51 0.00 - 1 0 156.05%
AMZN190920P01105000 2019-07-22 10:34AM EDT 1,105.00 0.20 0.00 0.45 0.00 - 1 4 152.83%
AMZN190920P01110000 2019-07-12 2:40PM EDT 1,110.00 0.28 0.01 0.25 0.00 - 2 0 143.75%
AMZN190920P01115000 2019-09-11 12:25PM EDT 1,115.00 0.01 0.00 0.02 0.00 - 50 113 117.19%
AMZN190920P01120000 2019-08-14 2:04PM EDT 1,120.00 0.40 0.02 0.51 0.00 - - 0 151.37%
AMZN190920P01125000 2019-09-13 12:58PM EDT 1,125.00 0.01 0.00 0.15 0.00 - 1 21 133.59%
AMZN190920P01130000 2019-08-06 3:58PM EDT 1,130.00 0.42 0.00 0.15 0.00 - 2 0 132.42%
AMZN190920P01135000 2019-08-02 9:48AM EDT 1,135.00 0.31 0.02 0.54 0.00 - 1 0 148.34%
AMZN190920P01140000 2019-08-19 3:53PM EDT 1,140.00 0.10 0.00 0.03 0.00 - 8 18 114.84%
AMZN190920P01150000 2019-08-29 10:04AM EDT 1,150.00 0.05 0.00 0.18 0.00 - 8 68 129.69%
AMZN190920P01155000 2019-06-07 10:58AM EDT 1,155.00 1.40 0.00 1.07 0.00 - - 4 153.71%
AMZN190920P01160000 2019-08-27 12:57PM EDT 1,160.00 0.16 0.00 0.13 0.00 - - 1 123.83%
AMZN190920P01165000 2019-08-12 12:11AM EDT 1,165.00 0.94 0.00 0.16 0.00 - - 0 125.00%
AMZN190920P01170000 2019-08-28 2:01PM EDT 1,170.00 0.05 0.00 0.13 0.00 - 1 53 121.68%
AMZN190920P01175000 2019-08-02 9:43AM EDT 1,175.00 0.50 0.00 0.07 0.00 - 25 0 114.84%
AMZN190920P01180000 2019-08-08 2:25PM EDT 1,180.00 0.59 0.05 0.08 0.00 - 2 0 119.53%
AMZN190920P01190000 2019-07-15 10:16AM EDT 1,190.00 0.50 0.05 0.69 0.00 - 4 0 138.48%
AMZN190920P01195000 2019-07-02 11:04AM EDT 1,195.00 0.92 0.70 0.94 0.00 - 3 0 150.64%
AMZN190920P01200000 2019-08-22 3:09PM EDT 1,200.00 0.20 0.00 0.04 0.00 - 1 156 104.69%
AMZN190920P01205000 2019-09-10 1:16PM EDT 1,205.00 0.03 - 0.14 0.00 - - 10 122.07%
AMZN190920P01210000 2019-06-20 11:45AM EDT 1,210.00 1.61 0.34 0.74 0.00 - 2 4 139.26%
AMZN190920P01215000 2019-08-21 9:58AM EDT 1,215.00 0.16 0.00 0.51 0.00 - 2 14 127.05%
AMZN190920P01220000 2019-08-29 10:08AM EDT 1,220.00 0.05 0.00 0.16 0.00 - 15 33 112.70%
AMZN190920P01225000 2019-08-27 10:41AM EDT 1,225.00 0.21 0.00 0.16 0.00 - 20 56 111.72%
AMZN190920P01230000 2019-09-05 3:07PM EDT 1,230.00 0.08 0.00 0.29 0.00 - 100 145 116.70%
AMZN190920P01240000 2019-08-06 9:49AM EDT 1,240.00 1.55 0.00 0.19 0.00 - 1 0 110.16%
AMZN190920P01245000 2019-08-27 1:26PM EDT 1,245.00 0.30 0.00 0.05 0.00 - 4 34 97.66%
AMZN190920P01250000 2019-08-30 11:57AM EDT 1,250.00 0.08 0.00 0.17 0.00 - 1 93 106.84%
AMZN190920P01255000 2019-08-14 11:17AM EDT 1,255.00 0.89 0.00 0.51 0.00 - 5 0 117.53%
AMZN190920P01260000 2019-08-14 3:43PM EDT 1,260.00 1.25 0.00 0.51 0.00 - 154 0 116.36%
AMZN190920P01265000 2019-08-21 10:15AM EDT 1,265.00 0.28 0.00 0.22 0.00 - 2 26 106.06%
AMZN190920P01270000 2019-09-13 3:17PM EDT 1,270.00 0.01 0.00 0.02 0.00 - 13 34 86.72%
AMZN190920P01275000 2019-08-27 12:54PM EDT 1,275.00 0.40 0.00 0.05 0.00 - 1 23 91.80%
AMZN190920P01280000 2019-08-21 1:34PM EDT 1,280.00 0.35 0.00 0.51 0.00 - 1 26 111.72%
AMZN190920P01285000 2019-08-21 10:10AM EDT 1,285.00 0.32 0.00 0.21 0.00 - 1 31 101.37%
AMZN190920P01290000 2019-08-21 3:31PM EDT 1,290.00 0.40 0.00 0.51 0.00 - 1 13 109.38%
AMZN190920P01295000 2019-08-23 3:09PM EDT 1,295.00 0.64 0.00 0.18 0.00 - 70 79 97.85%
AMZN190920P01300000 2019-09-11 11:42AM EDT 1,300.00 0.03 0.01 0.03 0.00 - 3 857 85.55%
AMZN190920P01305000 2019-08-23 3:08PM EDT 1,305.00 0.67 0.00 0.20 0.00 - 70 82 96.68%
AMZN190920P01310000 2019-08-27 1:44PM EDT 1,310.00 0.50 0.00 0.51 0.00 - 20 53 104.88%
AMZN190920P01315000 2019-06-21 12:10PM EDT 1,315.00 2.77 0.80 1.21 0.00 - 1 16 122.29%
AMZN190920P01320000 2019-09-04 10:28AM EDT 1,320.00 0.06 0.00 0.18 0.00 - 1 19 92.58%
AMZN190920P01325000 2019-09-04 9:55AM EDT 1,325.00 0.22 0.00 0.22 0.00 - 2 25 93.36%
AMZN190920P01330000 2019-08-28 12:57PM EDT 1,330.00 0.26 0.00 0.42 0.00 - 200 218 98.34%
AMZN190920P01335000 2019-08-26 9:37AM EDT 1,335.00 0.71 0.00 0.51 0.00 - 10 38 99.22%
AMZN190920P01340000 2019-08-27 9:33AM EDT 1,340.00 0.40 0.00 0.52 0.00 - 2 27 98.34%
AMZN190920P01345000 2019-09-03 10:59AM EDT 1,345.00 0.10 0.00 0.20 0.00 - 1 86 88.28%
AMZN190920P01350000 2019-09-13 3:28PM EDT 1,350.00 0.03 0.00 0.03 0.00 - 21 255 75.00%
AMZN190920P01355000 2019-06-11 12:42PM EDT 1,355.00 6.35 1.05 1.55 0.00 - 1 13 116.21%
AMZN190920P01360000 2019-09-09 2:13PM EDT 1,360.00 0.11 0.00 0.03 0.00 - 4 114 72.66%
AMZN190920P01365000 2019-08-27 11:26AM EDT 1,365.00 0.92 0.00 0.03 0.00 - 2 127 71.88%
AMZN190920P01370000 2019-09-09 2:06PM EDT 1,370.00 0.10 0.00 0.53 0.00 - 3 112 91.89%
AMZN190920P01375000 2019-09-13 3:44PM EDT 1,375.00 0.03 0.00 0.06 0.00 - 44 89 74.22%
AMZN190920P01380000 2019-09-10 3:09PM EDT 1,380.00 0.05 0.00 0.49 0.00 - 2 71 88.96%
AMZN190920P01385000 2019-08-28 1:17PM EDT 1,385.00 0.63 0.00 0.49 0.00 - 76 81 87.89%
AMZN190920P01390000 2019-08-29 12:27PM EDT 1,390.00 0.30 0.00 0.53 0.00 - 1 80 87.50%
AMZN190920P01395000 2019-08-28 2:20PM EDT 1,395.00 7.20 0.00 0.53 0.00 - 1 35 86.43%
AMZN190920P01400000 2019-09-16 10:09AM EDT 1,400.00 0.02 0.00 0.03 -0.02 -50.00% 1 465 66.02%
AMZN190920P01405000 2019-08-28 3:19PM EDT 1,405.00 7.25 0.00 0.53 0.00 - 1 62 84.28%
AMZN190920P01410000 2019-09-06 12:50PM EDT 1,410.00 0.05 0.00 0.53 0.00 - 5 66 83.20%
AMZN190920P01415000 2019-08-28 1:04PM EDT 1,415.00 0.83 0.00 0.54 0.00 - 5 36 82.32%
AMZN190920P01420000 2019-08-30 3:38PM EDT 1,420.00 0.37 0.00 0.36 0.00 - 10 70 77.73%
AMZN190920P01425000 2019-08-28 3:16PM EDT 1,425.00 0.83 0.00 0.54 0.00 - 4 35 80.18%
AMZN190920P01430000 2019-09-04 10:12AM EDT 1,430.00 0.20 0.00 0.55 0.00 - 2 42 79.30%
AMZN190920P01435000 2019-09-05 11:41AM EDT 1,435.00 0.21 0.00 0.55 0.00 - 5 43 78.22%
AMZN190920P01440000 2019-09-03 12:59PM EDT 1,440.00 0.42 0.00 0.55 0.00 - 1 149 77.15%
AMZN190920P01445000 2019-09-04 10:36AM EDT 1,445.00 0.32 0.00 0.55 0.00 - 1 33 76.07%
AMZN190920P01450000 2019-09-13 3:30PM EDT 1,450.00 0.02 0.01 0.08 0.00 - 1 705 62.70%
AMZN190920P01455000 2019-08-27 12:25PM EDT 1,455.00 1.83 0.00 0.05 0.00 - 1 63 58.98%
AMZN190920P01460000 2019-09-03 1:30PM EDT 1,460.00 0.53 0.00 0.47 0.00 - 3 104 71.68%
AMZN190920P01465000 2019-08-30 11:22AM EDT 1,465.00 0.94 0.00 0.38 0.00 - 6 58 68.99%
AMZN190920P01470000 2019-09-04 10:51AM EDT 1,470.00 0.35 0.00 0.56 0.00 - 3 64 71.00%
AMZN190920P01475000 2019-09-04 1:44PM EDT 1,475.00 0.33 0.00 0.05 0.00 - 5 116 55.47%
AMZN190920P01480000 2019-09-12 3:21PM EDT 1,480.00 0.06 0.00 0.05 0.00 - 3 91 54.69%
AMZN190920P01485000 2019-09-05 1:59PM EDT 1,485.00 0.23 0.00 0.55 0.00 - 1 103 67.72%
AMZN190920P01490000 2019-09-11 2:31PM EDT 1,490.00 0.04 0.00 0.56 0.00 - 10 153 66.80%
AMZN190920P01495000 2019-09-13 1:52PM EDT 1,495.00 0.01 0.00 0.56 0.00 - 1 60 65.77%
AMZN190920P01500000 2019-09-16 1:28PM EDT 1,500.00 0.05 0.02 0.07 0.00 - 83 1,022 53.91%
AMZN190920P01505000 2019-09-03 1:52PM EDT 1,505.00 1.08 0.00 0.57 0.00 - 4 35 63.87%
AMZN190920P01510000 2019-09-16 9:34AM EDT 1,510.00 0.01 0.01 0.41 -0.04 -80.00% 1 198 60.64%
AMZN190920P01515000 2019-09-12 3:51PM EDT 1,515.00 0.15 0.00 0.26 0.00 - 1 43 56.64%
AMZN190920P01520000 2019-09-13 1:52PM EDT 1,520.00 0.03 0.00 0.27 0.00 - 5 127 55.91%
AMZN190920P01525000 2019-09-11 1:34PM EDT 1,525.00 0.15 0.02 0.27 0.00 - 50 260 55.37%
AMZN190920P01530000 2019-09-10 3:27PM EDT 1,530.00 0.32 0.00 0.33 0.00 - 15 345 55.18%
AMZN190920P01535000 2019-09-16 10:25AM EDT 1,535.00 0.13 0.00 0.27 -0.12 -48.00% 49 66 53.03%
AMZN190920P01540000 2019-09-11 10:08AM EDT 1,540.00 0.13 0.00 0.36 0.00 - 1 119 53.71%
AMZN190920P01545000 2019-09-06 3:06PM EDT 1,545.00 0.45 0.00 0.29 0.00 - 2 230 51.51%
AMZN190920P01550000 2019-09-16 2:48PM EDT 1,550.00 0.12 0.01 0.12 +0.07 +140.00% 46 979 49.56%
AMZN190920P01555000 2019-09-13 1:52PM EDT 1,555.00 0.05 0.00 0.25 0.00 - 8 136 52.78%
AMZN190920P01560000 2019-09-16 10:05AM EDT 1,560.00 0.13 0.01 0.25 -0.20 -60.61% 13 311 51.76%
AMZN190920P01562500 2019-09-06 9:59AM EDT 1,562.50 0.64 0.00 0.34 0.00 - 2 2 53.22%
AMZN190920P01565000 2019-09-12 3:24PM EDT 1,565.00 0.14 0.00 0.17 0.00 - 6 195 48.54%
AMZN190920P01570000 2019-09-16 12:13PM EDT 1,570.00 0.20 0.00 0.20 -0.14 -41.18% 2