AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191122C01220000 | 2019-11-08 3:50PM EST | 1,220.00 | 562.95 | 532.35 | 534.35 | 0.00 | - | 1 | 0 | 149.90% |
| AMZN191122C01230000 | 2019-11-18 2:26PM EST | 1,230.00 | 517.05 | 522.35 | 524.35 | -35.90 | -6.49% | 2 | 0 | 146.88% |
| AMZN191122C01240000 | 2019-10-17 10:34AM EST | 1,240.00 | 550.92 | 496.15 | 502.10 | 0.00 | - | - | 0 | 0.00% |
| AMZN191122C01280000 | 2019-11-18 12:25PM EST | 1,280.00 | 462.05 | 472.40 | 474.40 | -14.55 | -3.05% | 1 | 0 | 133.08% |
| AMZN191122C01300000 | 2019-11-13 9:36AM EST | 1,300.00 | 469.35 | 452.45 | 454.40 | 0.00 | - | 2 | 0 | 127.73% |
| AMZN191122C01310000 | 2019-10-30 5:14PM EST | 1,310.00 | 454.95 | 442.45 | 444.40 | 0.00 | - | - | 0 | 124.81% |
| AMZN191122C01330000 | 2019-10-17 10:34AM EST | 1,330.00 | 461.80 | 406.20 | 412.10 | 0.00 | - | - | 0 | 0.00% |
| AMZN191122C01360000 | 2019-10-27 11:10PM EST | 1,360.00 | 341.85 | 392.45 | 394.45 | 0.00 | - | - | 0 | 110.96% |
| AMZN191122C01400000 | 2019-11-07 10:34AM EST | 1,400.00 | 403.50 | 352.40 | 354.40 | 0.00 | - | - | 0 | 98.97% |
| AMZN191122C01410000 | 2019-11-08 2:00PM EST | 1,410.00 | 371.50 | 342.40 | 344.40 | 0.00 | - | 1 | 0 | 96.24% |
| AMZN191122C01430000 | 2019-11-18 12:08AM EST | 1,430.00 | 318.04 | 322.40 | 323.80 | 0.00 | - | - | - | 85.64% |
| AMZN191122C01450000 | 2019-11-18 12:08AM EST | 1,450.00 | 307.30 | 302.30 | 304.25 | 0.00 | - | - | - | 83.47% |
| AMZN191122C01460000 | 2019-11-15 11:31AM EST | 1,460.00 | 286.83 | 292.30 | 294.25 | 0.00 | - | 1 | 0 | 80.81% |
| AMZN191122C01470000 | 2019-11-14 9:45AM EST | 1,470.00 | 290.05 | 282.30 | 284.25 | 0.00 | - | - | 0 | 78.17% |
| AMZN191122C01525000 | 2019-11-18 12:08AM EST | 1,525.00 | 233.45 | 227.40 | 229.40 | 0.00 | - | - | - | 65.33% |
| AMZN191122C01530000 | 2019-11-06 11:44AM EST | 1,530.00 | 266.39 | 222.40 | 224.40 | 0.00 | - | 1 | 0 | 64.01% |
| AMZN191122C01540000 | 2019-10-13 11:13PM EST | 1,540.00 | 217.35 | 208.85 | 210.85 | 0.00 | - | - | 0 | 0.00% |
| AMZN191122C01547500 | 2019-11-18 12:08AM EST | 1,547.50 | 201.92 | 204.95 | 206.95 | 0.00 | - | - | - | 59.94% |
| AMZN191122C01550000 | 2019-10-25 8:50AM EST | 1,550.00 | 166.00 | 202.45 | 204.45 | 0.00 | - | 1 | 0 | 59.28% |
| AMZN191122C01562500 | 2019-11-18 12:08AM EST | 1,562.50 | 209.35 | 189.85 | 191.80 | 0.00 | - | - | - | 54.69% |
| AMZN191122C01600000 | 2019-11-18 2:44PM EST | 1,600.00 | 153.00 | 152.50 | 154.05 | +2.40 | +1.59% | 41 | 0 | 50.42% |
| AMZN191122C01605000 | 2019-11-18 9:33AM EST | 1,605.00 | 130.19 | 147.55 | 149.50 | -70.47 | -35.12% | 2 | 0 | 51.59% |
| AMZN191122C01617500 | 2019-10-28 10:18AM EST | 1,617.50 | 157.04 | 135.05 | 137.05 | 0.00 | - | - | 0 | 48.16% |
| AMZN191122C01620000 | 2019-11-15 2:57PM EST | 1,620.00 | 120.39 | 132.55 | 134.55 | 0.00 | - | 5 | 0 | 47.42% |
| AMZN191122C01625000 | 2019-10-25 12:48PM EST | 1,625.00 | 131.95 | 127.60 | 129.55 | 0.00 | - | 2 | 0 | 45.94% |
| AMZN191122C01630000 | 2019-11-15 9:58AM EST | 1,630.00 | 119.13 | 122.60 | 124.60 | 0.00 | - | 4 | 0 | 44.69% |
| AMZN191122C01640000 | 2019-11-18 2:22PM EST | 1,640.00 | 107.50 | 112.65 | 114.60 | -44.05 | -29.07% | 2 | 0 | 41.69% |
| AMZN191122C01647500 | 2019-11-18 2:49PM EST | 1,647.50 | 103.30 | 105.05 | 107.05 | -6.85 | -6.22% | 2 | - | 39.21% |
| AMZN191122C01650000 | 2019-11-18 3:59PM EST | 1,650.00 | 102.93 | 102.70 | 104.10 | +11.93 | +13.11% | 50 | 0 | 36.39% |
| AMZN191122C01655000 | 2019-11-01 2:29PM EST | 1,655.00 | 119.90 | 97.70 | 99.70 | 0.00 | - | 3 | 0 | 37.57% |
| AMZN191122C01660000 | 2019-11-18 9:32AM EST | 1,660.00 | 75.60 | 92.75 | 94.20 | -16.74 | -18.13% | 27 | 0 | 33.93% |
| AMZN191122C01662500 | 2019-11-18 12:09AM EST | 1,662.50 | 112.65 | 90.15 | 92.15 | 0.00 | - | - | - | 35.07% |
| AMZN191122C01665000 | 2019-11-08 9:30AM EST | 1,665.00 | 110.20 | 87.80 | 89.80 | 0.00 | - | 1 | 0 | 34.87% |
| AMZN191122C01667500 | 2019-11-18 10:34AM EST | 1,667.50 | 74.90 | 85.30 | 87.30 | +2.52 | +3.48% | 2 | - | 34.09% |
| AMZN191122C01670000 | 2019-11-18 9:39AM EST | 1,670.00 | 64.00 | 82.85 | 84.30 | -4.00 | -5.88% | 2 | 0 | 31.37% |
| AMZN191122C01672500 | 2019-11-08 3:17PM EST | 1,672.50 | 112.45 | 80.35 | 82.35 | 0.00 | - | 1 | 0 | 32.70% |
| AMZN191122C01675000 | 2019-11-18 3:14PM EST | 1,675.00 | 78.70 | 77.90 | 79.40 | +8.74 | +12.49% | 40 | 0 | 30.26% |
| AMZN191122C01680000 | 2019-11-18 11:58AM EST | 1,680.00 | 66.90 | 73.00 | 74.45 | +6.90 | +11.50% | 4 | 0 | 28.91% |
| AMZN191122C01682500 | 2019-10-25 10:12AM EST | 1,682.50 | 77.27 | 70.55 | 72.55 | 0.00 | - | 1 | 0 | 30.18% |
| AMZN191122C01685000 | 2019-11-18 2:29PM EST | 1,685.00 | 65.00 | 68.10 | 70.05 | +12.00 | +22.64% | 4 | 0 | 29.36% |
| AMZN191122C01687500 | 2019-11-18 2:29PM EST | 1,687.50 | 62.25 | 65.55 | 67.55 | -39.20 | -38.64% | 1 | 0 | 28.55% |
| AMZN191122C01690000 | 2019-11-18 3:37PM EST | 1,690.00 | 59.90 | 63.25 | 64.75 | +7.90 | +15.19% | 50 | 0 | 26.79% |
| AMZN191122C01692500 | 2019-11-18 2:29PM EST | 1,692.50 | 57.55 | 60.80 | 62.30 | -24.05 | -29.47% | 23 | 0 | 26.14% |
| AMZN191122C01695000 | 2019-11-18 3:09PM EST | 1,695.00 | 58.00 | 58.40 | 59.80 | +12.80 | +28.32% | 27 | 0 | 25.32% |
| AMZN191122C01697500 | 2019-11-18 2:17PM EST | 1,697.50 | 49.25 | 56.05 | 57.40 | -6.87 | -12.24% | 20 | 0 | 24.81% |
| AMZN191122C01700000 | 2019-11-18 3:59PM EST | 1,700.00 | 54.65 | 53.65 | 54.65 | +13.65 | +33.29% | 354 | 0 | 23.24% |
| AMZN191122C01702500 | 2019-11-18 12:26PM EST | 1,702.50 | 41.26 | 51.30 | 52.50 | -15.74 | -27.61% | 33 | 0 | 23.42% |
| AMZN191122C01705000 | 2019-11-18 1:43PM EST | 1,705.00 | 40.05 | 48.95 | 50.20 | +1.15 | +2.96% | 29 | 0 | 23.11% |
| AMZN191122C01707500 | 2019-11-18 3:08PM EST | 1,707.50 | 46.10 | 46.65 | 47.90 | +8.25 | +21.80% | 110 | 0 | 22.75% |
| AMZN191122C01710000 | 2019-11-18 3:57PM EST | 1,710.00 | 45.00 | 44.40 | 45.70 | +10.30 | +29.68% | 230 | 0 | 22.60% |
| AMZN191122C01712500 | 2019-11-18 1:43PM EST | 1,712.50 | 34.40 | 42.10 | 43.60 | +3.00 | +9.55% | 27 | 0 | 22.60% |
| AMZN191122C01715000 | 2019-11-18 3:49PM EST | 1,715.00 | 38.52 | 39.90 | 41.55 | +6.28 | +19.48% | 76 | 0 | 22.62% |
| AMZN191122C01717500 | 2019-11-18 3:47PM EST | 1,717.50 | 35.75 | 37.80 | 38.85 | +7.54 | +26.73% | 22 | 0 | 21.24% |
| AMZN191122C01720000 | 2019-11-18 3:59PM EST | 1,720.00 | 36.45 | 35.50 | 36.90 | +9.93 | +37.44% | 805 | 0 | 21.37% |
| AMZN191122C01722500 | 2019-11-18 3:51PM EST | 1,722.50 | 32.95 | 33.50 | 34.60 | +8.85 | +36.72% | 140 | 0 | 20.75% |
| AMZN191122C01725000 | 2019-11-18 3:53PM EST | 1,725.00 | 31.80 | 31.35 | 32.70 | +9.25 | +41.02% | 969 | 0 | 20.81% |
| AMZN191122C01727500 | 2019-11-18 3:54PM EST | 1,727.50 | 30.00 | 29.45 | 30.60 | +7.95 | +36.05% | 310 | 0 | 20.43% |
| AMZN191122C01730000 | 2019-11-18 3:59PM EST | 1,730.00 | 28.20 | 27.50 | 28.60 | +7.20 | +34.29% | 1,613 | 0 | 20.16% |
| AMZN191122C01732500 | 2019-11-18 3:59PM EST | 1,732.50 | 25.95 | 25.55 | 26.75 | +7.71 | +42.27% | 976 | 0 | 20.06% |
| AMZN191122C01735000 | 2019-11-18 3:59PM EST | 1,735.00 | 24.25 | 23.70 | 25.00 | +6.68 | +38.02% | 1,133 | 0 | 20.03% |
| AMZN191122C01737500 | 2019-11-18 3:59PM EST | 1,737.50 | 22.70 | 22.05 | 23.10 | +6.53 | +40.38% | 539 | 0 | 19.69% |
| AMZN191122C01740000 | 2019-11-18 3:59PM EST | 1,740.00 | 20.88 | 20.40 | 21.30 | +5.00 | +31.49% | 3,677 | 0 | 19.42% |
| AMZN191122C01742500 | 2019-11-18 3:59PM EST | 1,742.50 | 19.30 | 18.70 | 19.70 | +6.10 | +46.21% | 778 | 0 | 19.35% |
| AMZN191122C01745000 | 2019-11-18 3:59PM EST | 1,745.00 | 17.70 | 17.20 | 18.10 | +5.15 | +41.04% | 1,612 | 0 | 19.19% |
| AMZN191122C01747500 | 2019-11-18 3:58PM EST | 1,747.50 | 16.34 | 15.70 | 16.75 | +4.81 | +41.72% | 1,171 | 0 | 19.28% |
| AMZN191122C01750000 | 2019-11-18 3:59PM EST | 1,750.00 | 14.90 | 14.35 | 15.00 | +4.75 | +46.80% | 5,595 | 0 | 18.73% |
| AMZN191122C01752500 | 2019-11-18 3:59PM EST | 1,752.50 | 13.50 | 13.05 | 14.00 | +4.10 | +43.62% | 1,078 | 0 | 19.11% |
| AMZN191122C01755000 | 2019-11-18 3:59PM EST | 1,755.00 | 12.50 | 12.05 | 12.65 | +3.05 | +32.28% | 1,093 | 0 | 18.91% |
| AMZN191122C01757500 | 2019-11-18 3:59PM EST | 1,757.50 | 11.22 | 10.80 | 11.50 | +3.34 | +42.39% | 532 | 0 | 18.89% |
| AMZN191122C01760000 | 2019-11-18 3:59PM EST | 1,760.00 | 10.00 | 9.85 | 10.35 | +2.00 | +25.00% | 2,417 | 0 | 18.76% |
| AMZN191122C01762500 | 2019-11-18 3:59PM EST | 1,762.50 | 9.18 | 8.80 | 9.45 | +2.49 | +37.22% | 401 | 0 | 18.89% |
| AMZN191122C01765000 | 2019-11-18 3:59PM EST | 1,765.00 | 8.40 | 7.95 | 8.60 | +2.28 | +37.25% | 686 | 0 | 19.00% |
| AMZN191122C01767500 | 2019-11-18 3:59PM EST | 1,767.50 | 7.50 | 7.20 | 7.70 | +1.95 | +35.14% | 509 | 0 | 18.94% |
| AMZN191122C01770000 | 2019-11-18 3:59PM EST | 1,770.00 | 6.75 | 6.45 | 6.85 | +1.71 | +33.93% | 2,021 | 0 | 18.85% |
| AMZN191122C01772500 | 2019-11-18 3:59PM EST | 1,772.50 | 6.05 | 5.80 | 6.25 | +1.45 | +31.52% | 284 | 0 | 19.06% |
| AMZN191122C01775000 | 2019-11-18 3:59PM EST | 1,775.00 | 5.45 | 5.20 | 5.60 | +1.03 | +23.30% | 1,179 | 0 | 19.10% |
| AMZN191122C01777500 | 2019-11-18 3:59PM EST | 1,777.50 | 5.03 | 4.65 | 5.10 | +0.97 | +23.89% | 589 | 0 | 19.31% |
| AMZN191122C01780000 | 2019-11-18 3:59PM EST | 1,780.00 | 4.40 | 4.20 | 4.50 | +0.40 | +10.00% | 2,201 | 0 | 19.26% |
| AMZN191122C01782500 | 2019-11-18 3:59PM EST | 1,782.50 | 3.97 | 3.85 | 4.15 | +0.50 | +14.41% | 375 | 0 | 19.58% |
| AMZN191122C01785000 | 2019-11-18 3:59PM EST | 1,785.00 | 3.60 | 3.50 | 3.80 | +0.36 | +11.11% | 573 | 0 | 19.84% |
| AMZN191122C01787500 | 2019-11-18 3:59PM EST | 1,787.50 | 3.29 | 3.10 | 3.45 | +0.22 | +7.17% | 214 | 0 | 20.04% |
| AMZN191122C01790000 | 2019-11-18 3:59PM EST | 1,790.00 | 2.97 | 2.80 | 3.15 | -0.13 | -4.19% | 1,558 | 0 | 20.27% |
| AMZN191122C01792500 | 2019-11-18 3:59PM EST | 1,792.50 | 2.79 | 2.59 | 2.82 | +0.19 | +7.31% | 580 | 0 | 20.37% |
| AMZN191122C01795000 | 2019-11-18 3:57PM EST | 1,795.00 | 2.51 | 2.36 | 2.59 | -0.01 | -0.40% | 643 | 0 | 20.65% |
| AMZN191122C01797500 | 2019-11-18 3:59PM EST | 1,797.50 | 2.29 | 2.17 | 2.38 | -0.09 | -3.78% | 130 | 0 | 20.92% |
| AMZN191122C01800000 | 2019-11-18 3:59PM EST | 1,800.00 | 2.11 | 2.08 | 2.11 | -0.28 | -11.72% | 2,875 | 0 | 20.97% |
| AMZN191122C01802500 | 2019-11-18 3:45PM EST | 1,802.50 | 1.86 | 1.85 | 2.03 | -0.24 | -11.43% | 170 | 0 | 21.51% |
| AMZN191122C01805000 | 2019-11-18 3:54PM EST | 1,805.00 | 1.86 | 1.72 | 1.90 | -0.24 | -11.43% | 581 | 0 | 21.87% |
| AMZN191122C01807500 | 2019-11-18 3:59PM EST | 1,807.50 | 1.66 | 1.60 | 1.77 | -0.34 | -17.00% | 425 | 0 | 22.20% |
| AMZN191122C01810000 | 2019-11-18 3:58PM EST | 1,810.00 | 1.57 | 1.47 | 1.60 | -0.35 | -18.23% | 809 | 0 | 22.35% |
| AMZN191122C01812500 | 2019-11-18 3:50PM EST | 1,812.50 | 1.41 | 1.40 | 1.56 | -0.52 | -26.94% | 149 | 0 | 22.92% |
| AMZN191122C01815000 | 2019-11-18 3:50PM EST | 1,815.00 | 1.38 | 1.33 | 1.50 | -0.30 | -17.86% | 206 | 0 | 23.40% |
| AMZN191122C01817500 | 2019-11-18 3:59PM EST | 1,817.50 | 1.33 | 1.25 | 1.33 | -0.55 | -29.26% | 138 | 0 | 23.43% |
| AMZN191122C01820000 | 2019-11-18 3:58PM EST | 1,820.00 | 1.30 | 1.18 | 1.33 | -0.26 | -16.67% | 426 | 0 | 24.11% |
| AMZN191122C01822500 | 2019-11-18 1:53PM EST | 1,822.50 | 0.98 | 1.12 | 1.28 | -0.56 | -36.36% | 28 | 0 | 24.57% |
| AMZN191122C01825000 | 2019-11-18 3:55PM EST | 1,825.00 | 1.17 | 1.07 | 1.20 | -0.31 | -20.95% | 163 | 0 | 24.88% |
| AMZN191122C01827500 | 2019-11-18 3:46PM EST | 1,827.50 | 1.12 | 1.03 | 1.19 | -0.27 | -19.42% | 35 | 0 | 25.48% |
| AMZN191122C01830000 | 2019-11-18 3:55PM EST | 1,830.00 | 1.08 | 0.98 | 1.14 | -0.36 | -25.00% | 232 | 0 | 25.89% |
| AMZN191122C01832500 | 2019-11-18 3:44PM EST | 1,832.50 | 1.06 | 0.95 | 1.10 | -0.38 | -26.39% | 95 | 0 | 26.34% |
| AMZN191122C01835000 | 2019-11-18 3:53PM EST | 1,835.00 | 1.02 | 0.92 | 1.00 | -0.33 | -24.44% | 131 | 0 | 26.45% |
| AMZN191122C01837500 | 2019-11-18 3:48PM EST | 1,837.50 | 0.96 | 0.89 | 1.03 | -0.47 | -32.87% | 190 | - | 27.23% |
| AMZN191122C01840000 | 2019-11-18 3:50PM EST | 1,840.00 | 0.91 | 0.87 | 1.00 | -0.40 | -30.53% | 260 | 0 | 27.70% |
| AMZN191122C01842500 | 2019-11-18 3:44PM EST | 1,842.50 | 0.94 | 0.84 | 0.98 | -0.38 | -28.79% | 138 | - | 28.20% |
| AMZN191122C01845000 | 2019-11-18 3:45PM EST | 1,845.00 | 0.92 | 0.81 | 0.95 | -0.24 | -20.69% | 97 | 0 | 28.64% |
| AMZN191122C01847500 | 2019-11-18 2:48PM EST | 1,847.50 | 0.93 | 0.78 | 0.91 | -0.28 | -23.14% | 78 | 0 | 29.00% |
| AMZN191122C01850000 | 2019-11-18 3:53PM EST | 1,850.00 | 0.82 | 0.75 | 0.91 | -0.36 | -30.51% | 442 | 0 | 29.60% |
| AMZN191122C01852500 | 2019-11-18 3:38PM EST | 1,852.50 | 0.70 | 0.71 | 0.89 | -0.51 | -42.15% | 54 | 0 | 30.07% |
| AMZN191122C01855000 | 2019-11-18 3:08PM EST | 1,855.00 | 0.74 | 0.72 | 0.86 | -0.37 | -33.33% | 548 | 0 | 30.47% |
| AMZN191122C01857500 | 2019-11-18 11:45AM EST | 1,857.50 | 0.91 | 0.70 | 0.77 | -0.25 | -21.55% | 52 | 0 | 30.45% |
| AMZN191122C01860000 | 2019-11-18 3:59PM EST | 1,860.00 | 0.74 | 0.69 | 0.82 | -0.32 | -30.19% | 111 | 0 | 31.37% |
| AMZN191122C01862500 | 2019-11-18 3:28PM EST | 1,862.50 | 0.62 | 0.67 | 0.79 | -0.52 | -45.61% | 4 | 0 | 31.74% |
| AMZN191122C01865000 | 2019-11-18 3:26PM EST | 1,865.00 | 0.60 | 0.64 | 0.76 | -0.46 | -43.40% | 125 | 0 | 32.08% |
| AMZN191122C01867500 | 2019-11-18 11:04AM EST | 1,867.50 | 0.88 | 0.62 | 0.75 | -0.23 | -20.72% | 165 | - | 32.58% |
| AMZN191122C01870000 | 2019-11-18 3:54PM EST | 1,870.00 | 0.68 | 0.60 | 0.73 | -0.30 | -30.61% | 50 | 0 | 32.98% |
| AMZN191122C01872500 | 2019-11-18 12:12PM EST | 1,872.50 | 0.66 | 0.59 | 0.72 | -0.40 | -37.74% | 3 | - | 33.47% |
| AMZN191122C01875000 | 2019-11-18 2:41PM EST | 1,875.00 | 0.72 | 0.57 | 0.69 | -0.29 | -28.71% | 64 | 0 | 33.78% |
| AMZN191122C01877500 | 2019-11-18 12:09AM EST | 1,877.50 | 0.93 | 0.56 | 0.67 | 0.00 | - | - | - | 34.16% |
| AMZN191122C01880000 | 2019-11-18 3:48PM EST | 1,880.00 | 0.65 | 0.53 | 0.65 | -0.27 | -29.35% | 103 | 0 | 34.53% |
| AMZN191122C01882500 | 2019-11-18 12:09AM EST | 1,882.50 | 1.02 | 0.53 | 0.63 | 0.00 | - | - | - | 34.90% |
| AMZN191122C01885000 | 2019-11-18 3:45PM EST | 1,885.00 | 0.58 | 0.51 | 0.62 | -0.36 | -38.30% | 23 | 0 | 35.35% |
| AMZN191122C01887500 | 2019-11-18 3:57PM EST | 1,887.50 | 0.52 | 0.50 | 0.61 | -0.28 | -35.00% | 112 | - | 35.79% |
| AMZN191122C01890000 | 2019-11-18 3:53PM EST | 1,890.00 | 0.57 | 0.47 | 0.59 | -0.27 | -32.14% | 151 | 0 | 36.13% |
| AMZN191122C01892500 | 2019-11-18 2:42PM EST | 1,892.50 | 0.64 | 0.47 | 0.57 | -0.21 | -24.71% | 123 | - | 36.46% |
| AMZN191122C01895000 | 2019-11-18 12:09PM EST | 1,895.00 | 0.60 | 0.44 | 0.55 | -0.27 | -31.03% | 5 | 0 | 36.79% |
| AMZN191122C01897500 | 2019-11-18 9:39AM EST | 1,897.50 | 0.60 | 0.43 | 0.55 | -0.26 | -30.23% | 2 | - | 37.31% |
| AMZN191122C01900000 | 2019-11-18 3:55PM EST | 1,900.00 | 0.50 | 0.44 | 0.48 | -0.29 | -36.71% | 672 | 0 | 37.06% |
| AMZN191122C01902500 | 2019-11-18 12:23PM EST | 1,902.50 | 0.52 | 0.42 | 0.52 | -0.53 | -50.48% | 4 | 0 | 38.01% |
| AMZN191122C01905000 | 2019-11-18 11:57AM EST | 1,905.00 | 0.52 | 0.41 | 0.52 | -0.31 | -37.35% | 5 | 0 | 38.53% |
| AMZN191122C01907500 | 2019-11-18 2:44PM EST | 1,907.50 | 0.55 | 0.40 | 0.50 | -0.51 | -48.11% | 3 | 0 | 38.82% |
| AMZN191122C01910000 | 2019-11-18 3:52PM EST | 1,910.00 | 0.45 | 0.38 | 0.49 | -0.25 | -35.71% | 35 | 0 | 39.21% |
| AMZN191122C01912500 | 2019-11-18 12:09AM EST | 1,912.50 | 0.79 | 0.35 | 0.48 | 0.00 | - | - | - | 39.58% |
| AMZN191122C01915000 | 2019-11-18 10:56AM EST | 1,915.00 | 0.66 | 0.35 | 0.47 | -0.06 | -8.33% | 8 | 0 | 39.97% |
| AMZN191122C01917500 | 2019-11-18 12:09AM EST | 1,917.50 | 0.96 | 0.35 | 0.47 | 0.00 | - | - | - | 40.45% |
| AMZN191122C01920000 | 2019-11-18 3:21PM EST | 1,920.00 | 0.33 | 0.34 | 0.44 | -0.22 | -40.00% | 30 | 0 | 40.58% |
| AMZN191122C01922500 | 2019-11-18 10:32AM EST | 1,922.50 | 0.42 | 0.31 | 0.43 | -0.49 | -53.85% | 5 | 0 | 40.92% |
| AMZN191122C01925000 | 2019-11-18 10:44AM EST | 1,925.00 | 0.48 | 0.31 | 0.42 | -0.19 | -28.36% | 1 | - | 41.28% |
| AMZN191122C01927500 | 2019-11-18 9:48AM EST | 1,927.50 | 0.38 | 0.30 | 0.41 | -0.58 | -60.42% | 102 | - | 41.63% |
| AMZN191122C01930000 | 2019-11-18 3:44PM EST | 1,930.00 | 0.29 | 0.29 | 0.44 | -0.40 | -57.97% | 168 | 0 | 42.53% |
| AMZN191122C01932500 | 2019-11-18 10:34AM EST | 1,932.50 | 0.35 | 0.27 | 0.40 | -0.37 | -51.39% | 2 | 0 | 42.46% |
| AMZN191122C01935000 | 2019-11-18 3:58PM EST | 1,935.00 | 0.35 | 0.26 | 0.43 | -0.50 | -58.82% | 105 | - | 43.36% |
| AMZN191122C01937500 | 2019-11-18 11:39AM EST | 1,937.50 | 0.43 | 0.26 | 0.45 | -0.37 | -46.25% | 1 | - | 44.12% |
| AMZN191122C01940000 | 2019-11-18 12:26PM EST | 1,940.00 | 0.33 | 0.25 | 0.43 | -0.23 | -41.07% | 5 | 0 | 44.34% |
| AMZN191122C01942500 | 2019-11-18 1:01PM EST | 1,942.50 | 0.32 | 0.25 | 0.41 | -0.52 | -61.90% | 102 | - | 44.51% |
| AMZN191122C01945000 | 2019-11-18 12:09AM EST | 1,945.00 | 0.62 | 0.21 | 0.44 | 0.00 | - | - | - | 45.44% |
| AMZN191122C01947500 | 2019-11-18 12:09AM EST | 1,947.50 | 0.84 | 0.20 | 0.43 | 0.00 | - | - | - | 45.75% |
| AMZN191122C01950000 | 2019-11-18 3:47PM EST | 1,950.00 | 0.26 | 0.21 | 0.37 | -0.30 | -53.57% | 92 | 0 | 45.31% |
| AMZN191122C01952500 | 2019-11-18 10:16AM EST | 1,952.50 | 0.26 | 0.21 | 0.35 | -0.35 | -57.38% | 4 | - | 45.44% |
| AMZN191122C01955000 | 2019-11-18 12:09AM EST | 1,955.00 | 0.78 | 0.18 | 0.30 | 0.00 | - | - | - | 45.00% |
| AMZN191122C01957500 | 2019-11-18 12:09AM EST | 1,957.50 | 0.90 | 0.15 | 0.38 | 0.00 | - | - | - | 46.88% |
| AMZN191122C01960000 | 2019-11-18 3:12PM EST | 1,960.00 | 0.23 | 0.18 | 0.34 | -0.31 | -57.41% | 71 | 0 | 46.63% |
| AMZN191122C01962500 | 2019-11-18 2:39PM EST | 1,962.50 | 0.25 | 0.15 | 0.36 | -0.17 | -40.48% | 1 | 0 | 47.46% |
| AMZN191122C01965000 | 2019-11-18 2:42PM EST | 1,965.00 | 0.28 | 0.11 | 0.34 | -0.17 | -37.78% | 1 | - | 47.56% |
| AMZN191122C01967500 | 2019-11-18 12:09AM EST | 1,967.50 | 0.70 | 0.10 | 0.32 | 0.00 | - | - | - | 47.66% |
| AMZN191122C01970000 | 2019-11-18 11:23AM EST | 1,970.00 | 0.29 | 0.09 | 0.33 | -0.18 | -38.30% | 5 | 0 | 48.29% |
| AMZN191122C01972500 | 2019-11-18 12:09AM EST | 1,972.50 | 0.54 | 0.07 | 0.33 | 0.00 | - | - | - | 48.73% |
| AMZN191122C01975000 | 2019-11-18 1:10PM EST | 1,975.00 | 0.18 | 0.13 | 0.30 | -0.29 | -61.70% | 20 | - | 48.58% |
| AMZN191122C01977500 | 2019-11-18 12:09AM EST | 1,977.50 | 0.51 | 0.06 | 0.30 | 0.00 | - | - | - | 49.05% |
| AMZN191122C01980000 | 2019-11-18 1:50PM EST | 1,980.00 | 0.19 | 0.12 | 0.29 | -0.11 | -36.67% | 85 | 0 | 49.27% |
| AMZN191122C01982500 | 2019-11-18 1:44PM EST | 1,982.50 | 0.18 | 0.10 | 0.28 | -0.28 | -60.87% | 1 | - | 49.51% |
| AMZN191122C01985000 | 2019-11-18 12:09AM EST | 1,985.00 | 0.49 | 0.10 | 0.27 | 0.00 | - | - | - | 49.71% |
| AMZN191122C01987500 | 2019-11-18 12:09AM EST | 1,987.50 | 0.72 | 0.11 | 0.26 | 0.00 | - | - | - | 49.95% |
| AMZN191122C01990000 | 2019-11-18 3:40PM EST | 1,990.00 | 0.14 | 0.14 | 0.22 | -0.18 | -56.25% | 104 | 0 | 49.37% |
| AMZN191122C01992500 | 2019-11-18 12:10AM EST | 1,992.50 | 0.45 | 0.04 | 0.24 | 0.00 | - | - | - | 50.34% |
| AMZN191122C01995000 | 2019-11-18 9:38AM EST | 1,995.00 | 0.19 | 0.04 | 0.23 | -0.14 | -42.42% | 2 | - | 50.49% |
| AMZN191122C01997500 | 2019-11-11 3:49PM EST | 1,997.50 | 0.43 | 0.04 | 0.22 | 0.00 | - | 3 | 0 | 50.68% |
| AMZN191122C02000000 | 2019-11-18 3:42PM EST | 2,000.00 | 0.14 | 0.12 | 0.18 | -0.14 | -50.00% | 458 | 0 | 49.90% |
| AMZN191122C02002500 | 2019-11-18 12:10AM EST | 2,002.50 | 0.81 | 0.03 | 0.20 | 0.00 | - | - | - | 50.93% |
| AMZN191122C02005000 | 2019-11-18 12:10AM EST | 2,005.00 | 0.34 | 0.03 | 0.19 | 0.00 | - | - | - | 51.07% |
| AMZN191122C02007500 | 2019-11-18 12:10AM EST | 2,007.50 | 0.25 | 0.02 | 0.18 | 0.00 | - | - | - | 51.17% |
| AMZN191122C02010000 | 2019-11-18 3:18PM EST | 2,010.00 | 0.13 | 0.02 | 0.17 | -0.06 | -31.58% | 10 | 0 | 51.27% |
| AMZN191122C02012500 | 2019-11-18 12:10AM EST | 2,012.50 | 0.36 | 0.02 | 0.17 | 0.00 | - | - | - | 51.66% |
| AMZN191122C02015000 | 2019-11-18 12:10AM EST | 2,015.00 | 0.25 | 0.03 | 0.16 | 0.00 | - | - | - | 51.76% |
| AMZN191122C02017500 | 2019-11-18 12:10AM EST | 2,017.50 | 0.65 | 0.02 | 0.15 | 0.00 | - | - | - | 51.76% |
| AMZN191122C02020000 | 2019-11-18 3:17PM EST | 2,020.00 | 0.13 | 0.08 | 0.14 | -0.12 | -48.00% | 24 | 0 | 50.49% |
| AMZN191122C02022500 | 2019-11-18 12:10AM EST | 2,022.50 | 0.58 | 0.04 | 0.14 | 0.00 | - | - | - | 52.15% |
| AMZN191122C02025000 | 2019-11-18 12:10AM EST | 2,025.00 | 0.59 | 0.02 | 0.13 | 0.00 | - | - | - | 52.15% |
| AMZN191122C02027500 | 2019-11-18 12:10AM EST | 2,027.50 | 0.37 | 0.05 | 0.13 | 0.00 | - | - | - | 50.59% |
| AMZN191122C02030000 | 2019-11-18 10:56AM EST | 2,030.00 | 0.17 | 0.05 | 0.13 | -0.11 | -39.29% | 23 | 0 | 50.98% |
| AMZN191122C02032500 | 2019-11-18 12:10AM EST | 2,032.50 | 0.44 | 0.05 | 0.13 | 0.00 | - | - | - | 51.37% |
| AMZN191122C02035000 | 2019-11-18 2:19PM EST | 2,035.00 | 0.11 | 0.05 | 0.13 | -0.23 | -67.65% | 2 | - | 51.76% |
| AMZN191122C02037500 | 2019-11-18 10:06AM EST | 2,037.50 | 0.11 | 0.05 | 0.13 | -0.32 | -74.42% | 11 | - | 52.15% |
| AMZN191122C02040000 | 2019-11-15 2:56PM EST | 2,040.00 | 0.18 | 0.05 | 0.13 | 0.00 | - | 147 | 0 | 52.54% |
| AMZN191122C02042500 | 2019-11-18 12:10AM EST | 2,042.50 | 0.50 | 0.02 | 0.13 | 0.00 | - | - | - | 51.95% |
| AMZN191122C02045000 | 2019-11-18 12:10AM EST | 2,045.00 | 0.33 | 0.01 | 0.13 | 0.00 | - | - | - | 52.05% |
| AMZN191122C02047500 | 2019-11-18 12:10AM EST | 2,047.50 | 0.16 | 0.00 | 0.13 | 0.00 | - | - | - | 52.05% |
| AMZN191122C02050000 | 2019-11-18 3:45PM EST | 2,050.00 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 117 | 0 | 53.71% |
| AMZN191122C02052500 | 2019-11-18 10:07AM EST | 2,052.50 | 0.10 | 0.00 | 0.13 | -0.06 | -37.50% | 4 | - | 52.73% |
| AMZN191122C02060000 | 2019-11-13 3:12PM EST | 2,060.00 | 0.27 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 53.91% |
| AMZN191122C02062500 | 2019-11-18 12:10AM EST | 2,062.50 | 0.29 | 0.00 | 0.13 | 0.00 | - | - | - | 54.30% |
| AMZN191122C02070000 | 2019-11-15 1:57PM EST | 2,070.00 | 0.19 | 0.00 | 0.13 | 0.00 | - | 55 | 0 | 55.27% |
| AMZN191122C02080000 | 2019-11-18 9:43AM EST | 2,080.00 | 0.05 | 0.05 | 0.13 | -0.07 | -58.33% | 23 | 0 | 58.50% |
| AMZN191122C02090000 | 2019-11-18 10:37AM EST | 2,090.00 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 9 | 0 | 57.81% |
| AMZN191122C02100000 | 2019-11-18 3:51PM EST | 2,100.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 423 | 0 | 59.18% |
| AMZN191122C02200000 | 2019-11-18 3:07PM EST | 2,200.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 84 | 0 | 67.58% |
| AMZN191122C02300000 | 2019-11-18 3:20PM EST | 2,300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 0 | 71.88% |
PutsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191122P01200000 | 2019-11-18 11:03AM EST | 1,200.00 | 0.03 | 0.00 | 0.02 | -0.15 | -83.33% | 1 | 0 | 103.91% |
| AMZN191122P01230000 | 2019-10-27 11:08PM EST | 1,230.00 | 3.50 | 0.00 | 0.19 | 0.00 | - | - | 0 | 116.41% |
| AMZN191122P01240000 | 2019-10-18 11:22AM EST | 1,240.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 100.00% |
| AMZN191122P01250000 | 2019-10-25 10:53AM EST | 1,250.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 252 | 0 | 98.44% |
| AMZN191122P01260000 | 2019-10-18 10:53AM EST | 1,260.00 | 0.42 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 96.09% |
| AMZN191122P01270000 | 2019-10-25 11:04AM EST | 1,270.00 | 0.45 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 89.06% |
| AMZN191122P01280000 | 2019-10-24 10:56AM EST | 1,280.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 91.41% |
| AMZN191122P01290000 | 2019-10-25 11:18AM EST | 1,290.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | 56 | 0 | 89.45% |
| AMZN191122P01300000 | 2019-11-12 12:59PM EST | 1,300.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 85.94% |
| AMZN191122P01310000 | 2019-10-27 11:08PM EST | 1,310.00 | 0.95 | 0.00 | 0.23 | 0.00 | - | - | 0 | 98.83% |
| AMZN191122P01320000 | 2019-10-25 8:30AM EST | 1,320.00 | 0.99 | 0.00 | 0.23 | 0.00 | - | 6 | 0 | 96.48% |
| AMZN191122P01330000 | 2019-10-25 9:28AM EST | 1,330.00 | 0.40 | 0.00 | 0.23 | 0.00 | - | 185 | 0 | 94.14% |
| AMZN191122P01340000 | 2019-10-29 2:51PM EST | 1,340.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 4 | 0 | 91.80% |
| AMZN191122P01350000 | 2019-11-18 12:36PM EST | 1,350.00 | 0.11 | 0.00 | 0.22 | +0.10 | +1,000.00% | 1 | 0 | 89.06% |
| AMZN191122P01360000 | 2019-10-30 11:50AM EST | 1,360.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 15 | 0 | 86.82% |
| AMZN191122P01370000 | 2019-10-13 11:01PM EST | 1,370.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN191122P01380000 | 2019-10-25 10:47AM EST | 1,380.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 81.45% |
| AMZN191122P01390000 | 2019-10-22 8:43AM EST | 1,390.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 70.31% |
| AMZN191122P01400000 | 2019-11-18 10:22AM EST | 1,400.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 251 | 0 | 65.63% |
| AMZN191122P01410000 | 2019-11-07 9:47AM EST | 1,410.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 66.02% |
| AMZN191122P01420000 | 2019-10-25 8:57AM EST | 1,420.00 | 1.07 | 0.00 | 0.17 | 0.00 | - | 31 | 0 | 71.39% |
| AMZN191122P01430000 | 2019-11-08 2:59PM EST | 1,430.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 68.75% |
| AMZN191122P01440000 | 2019-10-25 9:22AM EST | 1,440.00 | 1.01 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 66.21% |
| AMZN191122P01450000 | 2019-11-04 9:35AM EST | 1,450.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 58.20% |
| AMZN191122P01460000 | 2019-11-12 3:23PM EST | 1,460.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 61.52% |
| AMZN191122P01470000 | 2019-11-04 10:02AM EST | 1,470.00 | 0.22 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 58.98% |
| AMZN191122P01480000 | 2019-11-04 3:09PM EST | 1,480.00 | 0.22 | 0.00 | 0.13 | 0.00 | - | 3 | 0 | 57.03% |
| AMZN191122P01490000 | 2019-11-18 9:43AM EST | 1,490.00 | 0.08 | 0.00 | 0.13 | +0.04 | +100.00% | 16 | 0 | 54.88% |
| AMZN191122P01500000 | 2019-11-18 10:49AM EST | 1,500.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 3 | 0 | 51.56% |
| AMZN191122P01505000 | 2019-10-31 2:36PM EST | 1,505.00 | 0.61 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 51.76% |
| AMZN191122P01510000 | 2019-11-13 9:51AM EST | 1,510.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 50.78% |
| AMZN191122P01515000 | 2019-11-18 12:08AM EST | 1,515.00 | 0.19 | - | 0.13 | 0.00 | - | - | - | 53.32% |
| AMZN191122P01520000 | 2019-11-18 2:26PM EST | 1,520.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 29 | 0 | 45.31% |
| AMZN191122P01525000 | 2019-10-28 10:59AM EST | 1,525.00 | 0.95 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 51.17% |
| AMZN191122P01530000 | 2019-11-18 11:18AM EST | 1,530.00 | 0.02 | 0.00 | 0.03 | -0.21 | -91.30% | 15 | 0 | 43.36% |
| AMZN191122P01535000 | 2019-10-27 11:08PM EST | 1,535.00 | 5.45 | 0.00 | 0.13 | 0.00 | - | - | 0 | 49.02% |
| AMZN191122P01537500 | 2019-10-28 9:27AM EST | 1,537.50 | 1.40 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 48.44% |
| AMZN191122P01540000 | 2019-11-13 2:13PM EST | 1,540.00 | 0.33 | 0.00 | 0.13 | 0.00 | - | 10 | 0 | 47.95% |
| AMZN191122P01545000 | 2019-11-18 2:54PM EST | 1,545.00 | 0.03 | 0.03 | 0.07 | -6.02 | -99.50% | 13 | 0 | 43.95% |
| AMZN191122P01547500 | 2019-10-28 9:27AM EST | 1,547.50 | 1.55 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 46.29% |
| AMZN191122P01550000 | 2019-11-18 2:46PM EST | 1,550.00 | 0.05 | 0.00 | 0.11 | -0.02 | -28.57% | 2 | 0 | 44.92% |
| AMZN191122P01552500 | 2019-11-18 9:57AM EST | 1,552.50 | 0.02 | 0.03 | 0.13 | -0.08 | -80.00% | 2 | 0 | 45.22% |
| AMZN191122P01555000 | 2019-11-15 2:40PM EST | 1,555.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 44.73% |
| AMZN191122P01560000 | 2019-11-18 1:30PM EST | 1,560.00 | 0.05 | 0.00 | 0.12 | -0.01 | -16.67% | 12 | 0 | 43.26% |
| AMZN191122P01562500 | 2019-10-25 10:07AM EST | 1,562.50 | 3.85 | 0.00 | 0.13 | 0.00 | - | 15 | 0 | 43.07% |
| AMZN191122P01565000 | 2019-11-18 10:25AM EST | 1,565.00 | 0.09 | 0.03 | 0.12 | -0.34 | -79.07% | 4 | 0 | 42.19% |
| AMZN191122P01567500 | 2019-11-15 9:30AM EST | 1,567.50 | 0.18 | 0.00 | 0.13 | 0.00 | - | 15 | 0 | 41.99% |
| AMZN191122P01570000 | 2019-11-18 3:49PM EST | 1,570.00 | 0.05 | 0.03 | 0.12 | -0.09 | -64.29% | 19 | 0 | 41.11% |
| AMZN191122P01572500 | 2019-11-18 12:08AM EST | 1,572.50 | 0.14 | 0.00 | 0.13 | 0.00 | - | - | - | 40.92% |
| AMZN191122P01575000 | 2019-11-18 12:50PM EST | 1,575.00 | 0.08 | 0.03 | 0.12 | -0.02 | -20.00% | 103 | 0 | 40.04% |
| AMZN191122P01577500 | 2019-11-18 12:08AM EST | 1,577.50 | 0.51 | 0.00 | 0.13 | 0.00 | - | - | - | 39.84% |
| AMZN191122P01580000 | 2019-11-18 12:40PM EST | 1,580.00 | 0.07 | 0.04 | 0.13 | -0.02 | -22.22% | 24 | 0 | 39.36% |
| AMZN191122P01582500 | 2019-11-13 3:54PM EST | 1,582.50 | 0.45 | 0.00 | 0.13 | 0.00 | - | 3 | 0 | 38.77% |
| AMZN191122P01585000 | 2019-11-18 2:58PM EST | 1,585.00 | 0.07 | 0.00 | 0.15 | -0.17 | -70.83% | 5 | 0 | 38.87% |
| AMZN191122P01587500 | 2019-11-18 9:40AM EST | 1,587.50 | 0.23 | 0.05 | 0.13 | -2.97 | -92.81% | 5 | 0 | 37.70% |
| AMZN191122P01590000 | 2019-11-18 10:05AM EST | 1,590.00 | 0.19 | 0.00 | 0.13 | -0.01 | -5.00% | 17 | 0 | 37.21% |
| AMZN191122P01592500 | 2019-11-12 2:54PM EST | 1,592.50 | 0.59 | 0.05 | 0.13 | 0.00 | - | 2 | 0 | 36.62% |
| AMZN191122P01595000 | 2019-11-18 10:49AM EST | 1,595.00 | 0.18 | 0.00 | 0.13 | -0.02 | -10.00% | 5 | 0 | 36.13% |
| AMZN191122P01597500 | 2019-11-18 9:40AM EST | 1,597.50 | 0.25 | 0.06 | 0.13 | +0.12 | +92.31% | 5 | 0 | 35.55% |
| AMZN191122P01600000 | 2019-11-18 3:20PM EST | 1,600.00 | 0.09 | 0.07 | 0.10 | -0.16 | -64.00% | 90 | 0 | 33.99% |
| AMZN191122P01602500 | 2019-11-18 10:36AM EST | 1,602.50 | 0.17 | 0.05 | 0.13 | -0.13 | -43.33% | 11 | - | 34.52% |
| AMZN191122P01605000 | 2019-11-15 3:17PM EST | 1,605.00 | 0.23 | 0.07 | 0.10 | 0.00 | - | 4 | 0 | 33.01% |
| AMZN191122P01607500 | 2019-11-15 3:56PM EST | 1,607.50 | 0.26 | 0.02 | 0.13 | 0.00 | - | 1 | 0 | 33.45% |
| AMZN191122P01610000 | 2019-11-18 11:04AM EST | 1,610.00 | 0.20 | 0.00 | 0.13 | -0.10 | -33.33% | 5 | 0 | 32.91% |
| AMZN191122P01612500 | 2019-11-13 1:29PM EST | 1,612.50 | 0.68 | 0.03 | 0.13 | 0.00 | - | 1 | 0 | 32.37% |
| AMZN191122P01615000 | 2019-11-18 2:06PM EST | 1,615.00 | 0.14 | 0.02 | 0.14 | -0.29 | -67.44% | 147 | 0 | 32.13% |
| AMZN191122P01617500 | 2019-11-18 9:32AM EST | 1,617.50 | 0.35 | 0.04 | 0.14 | +0.03 | +9.38% | 5 | 0 | 31.59% |
| AMZN191122P01620000 | 2019-11-18 12:32PM EST | 1,620.00 | 0.19 | 0.10 | 0.13 | -0.28 | -59.57% | 388 | 0 | 30.76% |
| AMZN191122P01622500 | 2019-11-18 1:42PM EST | 1,622.50 | 0.19 | 0.03 | 0.16 | -0.25 | -56.82% | 13 | 0 | 31.01% |
| AMZN191122P01625000 | 2019-11-18 2:53PM EST | 1,625.00 | 0.14 | 0.02 | 0.12 | -0.26 | -65.00% | 55 | 0 | 29.40% |
| AMZN191122P01627500 | 2019-11-18 9:34AM EST | 1,627.50 | 0.47 | 0.04 | 0.16 | -0.05 | -9.62% | 13 | - | 29.88% |
| AMZN191122P01630000 | 2019-11-18 3:21PM EST | 1,630.00 | 0.12 | 0.10 | 0.17 | -0.48 | -80.00% | 52 | 0 | 29.59% |
| AMZN191122P01632500 | 2019-11-18 2:36PM EST | 1,632.50 | 0.20 | 0.05 | 0.24 | -0.15 | -42.86% | 5 | 0 | 30.37% |
| AMZN191122P01635000 | 2019-11-18 10:37AM EST | 1,635.00 | 0.42 | 0.06 | 0.18 | -0.11 | -20.75% | 9 | 0 | 28.69% |
| AMZN191122P01637500 | 2019-11-18 2:39PM EST | 1,637.50 | 0.17 | 0.05 | 0.24 | -0.53 | -75.71% | 2 | 0 | 29.22% |
| AMZN191122P01640000 | 2019-11-18 3:18PM EST | 1,640.00 | 0.17 | 0.06 | 0.26 | -0.51 | -75.00% | 135 | 0 | 28.98% |
| AMZN191122P01642500 | 2019-11-18 11:24AM EST | 1,642.50 | 0.37 | 0.07 | 0.30 | -0.19 | -33.93% | 3 | 0 | 28.98% |
| AMZN191122P01645000 | 2019-11-18 3:45PM EST | 1,645.00 | 0.22 | 0.07 | 0.27 | -0.53 | -70.67% | 64 | 0 | 27.98% |
| AMZN191122P01647500 | 2019-11-18 9:56AM EST | 1,647.50 | 1.02 | 0.09 | 0.30 | +0.20 | +24.39% | 50 | 0 | 27.81% |
| AMZN191122P01650000 | 2019-11-18 3:57PM EST | 1,650.00 | 0.19 | 0.16 | 0.24 | -0.65 | -77.38% | 375 | 0 | 26.37% |
| AMZN191122P01652500 | 2019-11-18 11:57AM EST | 1,652.50 | 0.37 | 0.10 | 0.31 | -0.67 | -64.42% | 25 | 0 | 26.76% |
| AMZN191122P01655000 | 2019-11-18 3:59PM EST | 1,655.00 | 0.25 | 0.25 | 0.30 | -0.90 | -78.26% | 158 | 0 | 26.05% |
| AMZN191122P01657500 | 2019-11-18 3:55PM EST | 1,657.50 | 0.24 | 0.19 | 0.28 | -0.77 | -76.24% | 199 | 0 | 25.20% |
| AMZN191122P01660000 | 2019-11-18 3:21PM EST | 1,660.00 | 0.27 | 0.25 | 0.30 | -0.89 | -76.72% | 637 | 0 | 24.85% |
| AMZN191122P01662500 | 2019-11-18 3:13PM EST | 1,662.50 | 0.35 | 0.24 | 0.32 | -0.78 | -69.03% | 25 | 0 | 24.51% |
| AMZN191122P01665000 | 2019-11-18 3:59PM EST | 1,665.00 | 0.31 | 0.31 | 0.34 | -0.85 | -73.28% | 188 | 0 | 24.15% |
| AMZN191122P01667500 | 2019-11-18 11:37AM EST | 1,667.50 | 0.62 | 0.28 | 0.37 | -1.04 | -62.65% | 75 | 0 | 23.85% |
| AMZN191122P01670000 | 2019-11-18 3:38PM EST | 1,670.00 | 0.41 | 0.36 | 0.39 | -1.20 | -74.53% | 449 | 0 | 23.44% |
| AMZN191122P01672500 | 2019-11-18 3:07PM EST | 1,672.50 | 0.50 | 0.35 | 0.43 | -1.19 | -70.41% | 261 | 0 | 23.19% |
| AMZN191122P01675000 | 2019-11-18 3:59PM EST | 1,675.00 | 0.42 | 0.38 | 0.47 | -1.43 | -77.30% | 590 | 0 | 22.90% |
| AMZN191122P01677500 | 2019-11-18 3:59PM EST | 1,677.50 | 0.46 | 0.41 | 0.51 | -1.61 | -77.78% | 215 | 0 | 22.60% |
| AMZN191122P01680000 | 2019-11-18 3:59PM EST | 1,680.00 | 0.54 | 0.47 | 0.55 | -1.69 | -75.78% | 1,086 | 0 | 22.25% |
| AMZN191122P01682500 | 2019-11-18 2:39PM EST | 1,682.50 | 0.77 | 0.52 | 0.62 | -1.47 | -65.62% | 85 | 0 | 22.08% |
| AMZN191122P01685000 | 2019-11-18 3:56PM EST | 1,685.00 | 0.62 | 0.56 | 0.68 | -1.86 | -75.00% | 760 | 0 | 21.80% |
| AMZN191122P01687500 | 2019-11-18 3:53PM EST | 1,687.50 | 0.69 | 0.62 | 0.76 | -2.11 | -75.36% | 462 | 0 | 21.60% |
| AMZN191122P01690000 | 2019-11-18 3:59PM EST | 1,690.00 | 0.78 | 0.71 | 0.84 | -2.38 | -75.32% | 1,408 | 0 | 21.34% |
| AMZN191122P01692500 | 2019-11-18 3:54PM EST | 1,692.50 | 0.89 | 0.76 | 0.93 | -2.46 | -73.43% | 123 | 0 | 21.09% |
| AMZN191122P01695000 | 2019-11-18 3:59PM EST | 1,695.00 | 0.96 | 0.90 | 1.03 | -2.86 | -74.87% | 331 | 0 | 20.84% |
| AMZN191122P01697500 | 2019-11-18 3:41PM EST | 1,697.50 | 1.25 | 0.98 | 1.15 | -2.55 | -67.11% | 406 | 0 | 20.63% |
| AMZN191122P01700000 | 2019-11-18 3:59PM EST | 1,700.00 | 1.18 | 1.12 | 1.31 | -3.17 | -72.87% | 3,294 | 0 | 20.52% |
| AMZN191122P01702500 | 2019-11-18 3:46PM EST | 1,702.50 | 1.53 | 1.25 | 1.44 | -3.17 | -67.45% | 112 | 0 | 20.23% |
| AMZN191122P01705000 | 2019-11-18 3:53PM EST | 1,705.00 | 1.60 | 1.40 | 1.62 | -3.60 | -69.23% | 557 | 0 | 20.06% |
| AMZN191122P01707500 | 2019-11-18 3:54PM EST | 1,707.50 | 1.76 | 1.69 | 1.82 | -3.72 | -67.88% | 711 | 0 | 19.89% |
| AMZN191122P01710000 | 2019-11-18 3:59PM EST | 1,710.00 | 1.92 | 1.81 | 2.00 | -4.68 | -70.91% | 1,179 | 0 | 19.59% |
| AMZN191122P01712500 | 2019-11-18 3:56PM EST | 1,712.50 | 2.30 | 2.05 | 2.26 | -4.89 | -68.01% | 321 | 0 | 19.45% |
| AMZN191122P01715000 | 2019-11-18 3:59PM EST | 1,715.00 | 2.45 | 2.28 | 2.53 | -4.55 | -65.00% | 757 | 0 | 19.27% |
| AMZN191122P01717500 | 2019-11-18 3:59PM EST | 1,717.50 | 2.77 | 2.62 | 2.86 | -5.73 | -67.41% | 333 | 0 | 19.15% |
| AMZN191122P01720000 | 2019-11-18 3:59PM EST | 1,720.00 | 3.10 | 3.05 | 3.25 | -5.95 | -65.75% | 1,590 | 0 | 19.09% |
| AMZN191122P01722500 | 2019-11-18 3:59PM EST | 1,722.50 | 3.50 | 3.35 | 3.65 | -6.00 | -63.16% | 778 | 0 | 18.96% |
| AMZN191122P01725000 | 2019-11-18 3:59PM EST | 1,725.00 | 3.95 | 3.80 | 4.15 | -7.21 | -64.61% | 1,821 | 0 | 18.93% |
| AMZN191122P01727500 | 2019-11-18 3:59PM EST | 1,727.50 | 4.51 | 4.25 | 4.60 | -7.39 | -62.10% | 400 | 0 | 18.73% |
| AMZN191122P01730000 | 2019-11-18 3:59PM EST | 1,730.00 | 5.05 | 4.80 | 5.20 | -6.95 | -57.92% | 3,519 | 0 | 18.70% |
| AMZN191122P01732500 | 2019-11-18 3:59PM EST | 1,732.50 | 5.60 | 5.35 | 5.75 | -8.80 | -61.11% | 943 | 0 | 18.50% |
| AMZN191122P01735000 | 2019-11-18 3:59PM EST | 1,735.00 | 6.40 | 5.95 | 6.45 | -8.97 | -58.36% | 1,463 | 0 | 18.45% |
| AMZN191122P01737500 | 2019-11-18 3:56PM EST | 1,737.50 | 7.23 | 6.70 | 7.25 | -7.77 | -51.80% | 961 | 0 | 18.46% |
| AMZN191122P01740000 | 2019-11-18 3:59PM EST | 1,740.00 | 7.80 | 7.50 | 8.10 | -9.69 | -55.40% | 2,597 | 0 | 18.44% |
| AMZN191122P01742500 | 2019-11-18 3:59PM EST | 1,742.50 | 8.87 | 8.30 | 8.95 | -10.25 | -53.61% | 1,777 | 0 | 18.32% |
| AMZN191122P01745000 | 2019-11-18 3:59PM EST | 1,745.00 | 9.70 | 9.25 | 9.95 | -11.20 | -53.59% | 2,125 | 0 | 18.32% |
| AMZN191122P01747500 | 2019-11-18 3:59PM EST | 1,747.50 | 10.60 | 10.30 | 11.00 | -10.15 | -48.92% | 670 | 0 | 18.29% |
| AMZN191122P01750000 | 2019-11-18 3:59PM EST | 1,750.00 | 11.88 | 11.40 | 12.10 | -11.17 | -48.46% | 1,210 | 0 | 18.22% |
| AMZN191122P01752500 | 2019-11-18 3:59PM EST | 1,752.50 | 13.00 | 12.50 | 13.30 | -11.20 | -46.28% | 476 | 0 | 18.19% |
| AMZN191122P01755000 | 2019-11-18 3:59PM EST | 1,755.00 | 14.40 | 13.80 | 14.60 | -12.10 | -45.66% | 856 | 0 | 18.20% |
| AMZN191122P01757500 | 2019-11-18 3:59PM EST | 1,757.50 | 15.70 | 15.15 | 16.00 | -11.85 | -43.01% | 99 | 0 | 18.24% |
| AMZN191122P01760000 | 2019-11-18 3:58PM EST | 1,760.00 | 17.12 | 16.90 | 17.50 | -12.83 | -42.84% | 356 | 0 | 18.32% |
| AMZN191122P01762500 | 2019-11-18 3:51PM EST | 1,762.50 | 19.70 | 18.10 | 19.00 | -4.40 | -18.26% | 40 | 0 | 18.30% |
| AMZN191122P01765000 | 2019-11-18 3:52PM EST | 1,765.00 | 20.60 | 19.70 | 20.80 | -11.70 | -36.22% | 123 | 0 | 18.61% |
| AMZN191122P01767500 | 2019-11-18 3:37PM EST | 1,767.50 | 25.40 | 21.40 | 22.50 | -9.53 | -27.28% | 37 | 0 | 18.69% |
| AMZN191122P01770000 | 2019-11-18 3:56PM EST | 1,770.00 | 24.05 | 23.15 | 24.30 | -12.30 | -33.84% | 298 | 0 | 18.83% |
| AMZN191122P01772500 | 2019-11-18 3:59PM EST | 1,772.50 | 25.35 | 24.95 | 26.25 | -17.94 | -41.44% | 109 | 0 | 19.11% |
| AMZN191122P01775000 | 2019-11-18 3:14PM EST | 1,775.00 | 27.75 | 26.90 | 28.05 | -13.08 | -32.04% | 59 | 0 | 19.07% |
| AMZN191122P01777500 | 2019-11-18 3:57PM EST | 1,777.50 | 29.65 | 28.75 | 30.10 | -16.15 | -35.26% | 14 | 0 | 19.37% |
| AMZN191122P01780000 | 2019-11-18 3:59PM EST | 1,780.00 | 31.31 | 30.80 | 32.05 | -15.79 | -33.52% | 173 | 0 | 19.41% |
| AMZN191122P01782500 | 2019-11-18 3:18PM EST | 1,782.50 | 36.39 | 32.65 | 34.20 | -10.84 | -22.95% | 21 | 0 | 19.74% |
| AMZN191122P01785000 | 2019-11-18 3:18PM EST | 1,785.00 | 38.54 | 34.85 | 36.20 | -12.00 | -23.74% | 11 | 0 | 19.70% |
| AMZN191122P01787500 | 2019-11-18 3:04PM EST | 1,787.50 | 41.75 | 36.95 | 38.40 | -10.46 | -20.03% | 19 | 0 | 20.00% |
| AMZN191122P01790000 | 2019-11-18 3:15PM EST | 1,790.00 | 39.87 | 39.20 | 40.60 | -13.85 | -25.78% | 34 | 0 | 20.23% |
| AMZN191122P01792500 | 2019-11-14 9:51AM EST | 1,792.50 | 35.30 | 41.25 | 42.85 | 0.00 | - | 11 | 0 | 20.52% |
| AMZN191122P01795000 | 2019-11-18 10:34AM EST | 1,795.00 | 56.01 | 43.55 | 45.20 | -5.09 | -8.33% | 1 | 0 | 21.00% |
| AMZN191122P01797500 | 2019-11-18 1:26PM EST | 1,797.50 | 56.90 | 45.90 | 47.40 | -4.30 | -7.03% | 22 | 0 | 21.05% |
| AMZN191122P01800000 | 2019-11-18 3:55PM EST | 1,800.00 | 49.10 | 48.50 | 49.75 | -12.90 | -20.81% | 175 | 0 | 21.45% |
| AMZN191122P01802500 | 2019-11-15 2:46PM EST | 1,802.50 | 63.75 | 50.20 | 52.20 | 0.00 | - | 1 | 0 | 22.09% |
| AMZN191122P01805000 | 2019-11-15 3:42PM EST | 1,805.00 | 70.76 | 52.45 | 54.50 | 0.00 | - | 7 | 0 | 22.27% |
| AMZN191122P01807500 | 2019-11-15 12:39PM EST | 1,807.50 | 61.00 | 54.85 | 56.85 | 0.00 | - | 1 | 0 | 22.56% |
| AMZN191122P01810000 | 2019-11-18 2:32PM EST | 1,810.00 | 61.75 | 57.70 | 59.25 | +2.22 | +3.73% | 1 | 0 | 22.97% |
| AMZN191122P01812500 | 2019-11-14 9:37AM EST | 1,812.50 | 53.55 | 59.65 | 61.70 | 0.00 | - | 2 | 0 | 23.52% |
| AMZN191122P01815000 | 2019-11-15 11:34AM EST | 1,815.00 | 70.10 | 62.10 | 64.10 | 0.00 | - | 10 | 0 | 23.88% |
| AMZN191122P01817500 | 2019-11-13 3:18PM EST | 1,817.50 | 69.95 | 64.65 | 66.65 | 0.00 | - | 11 | 0 | 24.77% |
| AMZN191122P01820000 | 2019-11-18 1:09PM EST | 1,820.00 | 82.55 | 67.60 | 69.00 | -4.87 | -5.57% | 74 | 0 | 24.90% |
| AMZN191122P01822500 | 2019-11-18 12:09AM EST | 1,822.50 | 69.70 | 69.40 | 71.45 | 0.00 | - | - | - | 25.40% |
| AMZN191122P01825000 | 2019-11-18 10:36AM EST | 1,825.00 | 83.50 | 72.35 | 73.90 | -5.38 | -6.05% | 68 | 0 | 25.87% |
| AMZN191122P01827500 | 2019-11-11 12:11AM EST | 1,827.50 | 48.25 | 74.45 | 76.45 | 0.00 | - | - | 0 | 26.75% |
| AMZN191122P01830000 | 2019-11-18 3:16PM EST | 1,830.00 | 77.71 | 76.90 | 78.90 | +2.55 | +3.39% | 4 | 0 | 27.21% |
| AMZN191122P01835000 | 2019-11-18 2:17PM EST | 1,835.00 | 90.95 | 82.10 | 83.75 | +36.10 | +65.82% | 126 | 0 | 27.85% |
| AMZN191122P01837500 | 2019-11-18 12:09AM EST | 1,837.50 | 98.85 | 84.30 | 86.30 | 0.00 | - | - | - | 28.72% |
| AMZN191122P01840000 | 2019-11-18 2:33PM EST | 1,840.00 | 89.92 | 87.20 | 88.70 | -12.98 | -12.61% | 14 | 0 | 28.89% |
| AMZN191122P01842500 | 2019-11-14 3:41PM EST | 1,842.50 | 87.19 | 89.25 | 91.25 | 0.00 | - | 4 | 0 | 29.77% |
| AMZN191122P01845000 | 2019-11-18 2:16PM EST | 1,845.00 | 101.41 | 91.60 | 93.65 | +5.13 | +5.33% | 8 | 0 | 29.90% |
| AMZN191122P01847500 | 2019-11-18 10:22AM EST | 1,847.50 | 113.30 | 94.10 | 96.10 | +39.85 | +54.25% | 1 | 0 | 30.26% |
| AMZN191122P01850000 | 2019-11-18 2:59PM EST | 1,850.00 | 102.39 | 97.10 | 98.65 | -2.95 | -2.80% | 4 | 0 | 31.14% |
| AMZN191122P01855000 | 2019-11-18 12:09AM EST | 1,855.00 | 82.25 | 101.65 | 103.65 | 0.00 | - | - | - | 32.37% |
| AMZN191122P01857500 | 2019-11-18 2:33PM EST | 1,857.50 | 107.35 | 104.45 | 106.15 | -1.15 | -1.06% | 1 | - | 32.98% |
| AMZN191122P01860000 | 2019-11-18 2:33PM EST | 1,860.00 | 109.80 | 107.00 | 108.45 | -17.60 | -13.81% | 5 | 0 | 32.42% |
| AMZN191122P01862500 | 2019-11-18 10:35AM EST | 1,862.50 | 120.88 | 109.50 | 110.90 | +8.93 | +7.98% | 73 | - | 32.69% |
| AMZN191122P01865000 | 2019-11-18 1:26PM EST | 1,865.00 | 123.55 | 111.80 | 113.55 | +20.40 | +19.78% | 154 | - | 34.22% |
| AMZN191122P01870000 | 2019-11-14 2:36PM EST | 1,870.00 | 114.48 | 116.45 | 118.45 | 0.00 | - | 7 | 0 | 34.77% |
| AMZN191122P01872500 | 2019-11-18 11:03AM EST | 1,872.50 | 130.00 | 118.95 | 120.70 | +8.15 | +6.69% | 2 | - | 33.56% |
| AMZN191122P01875000 | 2019-11-18 12:25PM EST | 1,875.00 | 133.70 | 121.55 | 123.15 | +14.70 | +12.35% | 3 | - | 33.72% |
| AMZN191122P01880000 | 2019-11-18 11:14AM EST | 1,880.00 | 134.60 | 126.95 | 128.15 | +5.30 | +4.10% | 1 | 0 | 34.82% |
| AMZN191122P01885000 | 2019-11-18 2:33PM EST | 1,885.00 | 134.65 | 131.70 | 133.35 | +5.75 | +4.46% | 85 | - | 37.49% |
| AMZN191122P01887500 | 2019-11-18 10:47AM EST | 1,887.50 | 142.20 | 134.20 | 135.85 | +10.80 | +8.22% | 85 | - | 38.05% |
| AMZN191122P01890000 | 2019-11-18 2:32PM EST | 1,890.00 | 140.65 | 136.90 | 138.15 | -13.95 | -9.02% | 94 | 0 | 36.99% |
| AMZN191122P01892500 | 2019-11-18 12:09AM EST | 1,892.50 | 140.25 | 139.35 | 140.85 | 0.00 | - | - | - | 39.16% |
| AMZN191122P01895000 | 2019-11-15 11:55AM EST | 1,895.00 | 146.80 | 141.80 | 143.35 | 0.00 | - | 7 | 0 | 39.71% |
| AMZN191122P01897500 | 2019-11-18 12:09AM EST | 1,897.50 | 144.80 | 144.35 | 145.85 | 0.00 | - | - | - | 40.26% |
| AMZN191122P01900000 | 2019-11-15 3:50PM EST | 1,900.00 | 164.22 | 146.35 | 148.15 | 0.00 | - | 20 | 0 | 39.11% |
| AMZN191122P01902500 | 2019-11-15 10:03AM EST | 1,902.50 | 156.20 | 148.80 | 150.80 | 0.00 | - | 6 | 0 | 40.96% |
| AMZN191122P01905000 | 2019-11-15 1:38PM EST | 1,905.00 | 156.22 | 151.30 | 153.15 | 0.00 | - | 1 | 0 | 40.19% |
| AMZN191122P01907500 | 2019-11-18 12:09AM EST | 1,907.50 | 149.40 | 153.80 | 155.65 | 0.00 | - | - | - | 40.70% |
| AMZN191122P01910000 | 2019-11-14 3:45PM EST | 1,910.00 | 154.75 | 156.30 | 158.30 | 0.00 | - | 4 | 0 | 42.58% |
| AMZN191122P01912500 | 2019-11-18 12:09AM EST | 1,912.50 | 157.25 | 158.80 | 160.75 | 0.00 | - | - | - | 42.68% |
| AMZN191122P01915000 | 2019-11-14 3:27PM EST | 1,915.00 | 158.05 | 161.25 | 163.15 | 0.00 | - | 10 | 0 | 42.27% |
| AMZN191122P01917500 | 2019-11-18 9:54AM EST | 1,917.50 | 188.15 | 163.75 | 165.65 | +25.85 | +15.93% | 1 | - | 42.80% |
| AMZN191122P01920000 | 2019-11-18 2:49PM EST | 1,920.00 | 170.60 | 166.25 | 168.25 | +7.90 | +4.86% | 2 | 0 | 44.26% |
| AMZN191122P01922500 | 2019-11-18 12:09AM EST | 1,922.50 | 166.50 | 168.75 | 170.65 | 0.00 | - | - | - | 43.82% |
| AMZN191122P01925000 | 2019-11-18 9:48AM EST | 1,925.00 | 199.48 | 171.55 | 173.15 | +56.93 | +39.94% | 102 | - | 44.34% |
| AMZN191122P01927500 | 2019-11-18 12:09AM EST | 1,927.50 | 166.40 | 173.85 | 175.80 | 0.00 | - | - | - | 46.29% |
| AMZN191122P01930000 | 2019-11-18 12:09AM EST | 1,930.00 | 144.80 | 176.20 | 178.15 | 0.00 | - | - | - | 45.36% |
| AMZN191122P01932500 | 2019-11-18 9:50AM EST | 1,932.50 | 204.72 | 179.05 | 180.65 | +56.52 | +38.14% | 102 | - | 45.87% |
| AMZN191122P01935000 | 2019-11-18 12:09AM EST | 1,935.00 | 150.70 | 181.15 | 183.15 | 0.00 | - | - | - | 46.39% |
| AMZN191122P01937500 | 2019-11-18 10:17AM EST | 1,937.50 | 205.95 | 183.90 | 185.75 | +22.34 | +12.17% | 27 | - | 47.90% |
| AMZN191122P01940000 | 2019-11-18 1:01PM EST | 1,940.00 | 201.87 | 186.70 | 188.15 | +45.67 | +29.24% | 102 | 0 | 47.40% |
| AMZN191122P01945000 | 2019-11-18 12:09AM EST | 1,945.00 | 193.32 | 191.10 | 193.10 | 0.00 | - | - | - | 47.85% |
| AMZN191122P01947500 | 2019-11-18 12:09AM EST | 1,947.50 | 178.45 | 193.75 | 195.65 | 0.00 | - | - | - | 48.90% |
| AMZN191122P01950000 | 2019-11-13 10:11AM EST | 1,950.00 | 180.55 | 196.10 | 198.10 | 0.00 | - | 1 | 0 | 48.85% |
| AMZN191122P01952500 | 2019-11-18 12:09AM EST | 1,952.50 | 183.85 | 198.60 | 200.60 | 0.00 | - | - | - | 49.34% |
| AMZN191122P01955000 | 2019-11-18 12:09AM EST | 1,955.00 | 187.45 | 201.10 | 203.05 | 0.00 | - | - | - | 49.24% |
| AMZN191122P01965000 | 2019-11-08 3:50PM EST | 1,965.00 | 182.90 | 211.10 | 213.05 | 0.00 | - | 1 | 0 | 51.17% |
| AMZN191122P01970000 | 2019-10-13 11:01PM EST | 1,970.00 | 246.35 | 207.20 | 211.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN191122P01972500 | 2019-11-18 12:09AM EST | 1,972.50 | 203.55 | 218.60 | 220.55 | 0.00 | - | - | - | 52.61% |
| AMZN191122P01975000 | 2019-11-18 12:09AM EST | 1,975.00 | 205.50 | 221.10 | 223.05 | 0.00 | - | - | - | 53.10% |
| AMZN191122P01977500 | 2019-11-18 12:09AM EST | 1,977.50 | 208.80 | 223.60 | 225.55 | 0.00 | - | - | - | 53.59% |
| AMZN191122P01980000 | 2019-11-05 11:23AM EST | 1,980.00 | 176.85 | 226.10 | 228.05 | 0.00 | - | 1 | 0 | 54.05% |
| AMZN191122P01985000 | 2019-11-18 12:09AM EST | 1,985.00 | 216.00 | 231.10 | 233.05 | 0.00 | - | - | - | 55.01% |
| AMZN191122P02000000 | 2019-11-05 9:42AM EST | 2,000.00 | 194.80 | 246.10 | 248.05 | 0.00 | - | 1 | 0 | 57.81% |
| AMZN191122P02002500 | 2019-11-18 12:09AM EST | 2,002.50 | 233.50 | 248.60 | 250.55 | 0.00 | - | - | - | 58.28% |
| AMZN191122P02010000 | 2019-10-13 11:01PM EST | 2,010.00 | 291.54 | 256.65 | 258.40 | 0.00 | - | - | 0 | 63.89% |
| AMZN191122P02012500 | 2019-11-18 12:10AM EST | 2,012.50 | 250.43 | 258.60 | 260.55 | 0.00 | - | - | - | 60.13% |
| AMZN191122P02020000 | 2019-11-13 3:12PM EST | 2,020.00 | 268.90 | 266.10 | 268.05 | 0.00 | - | 1 | 0 | 61.52% |
| AMZN191122P02025000 | 2019-11-18 12:10AM EST | 2,025.00 | 261.95 | 271.10 | 273.05 | 0.00 | - | - | - | 62.43% |
| AMZN191122P02030000 | 2019-11-18 12:10AM EST | 2,030.00 | 267.25 | 276.10 | 278.05 | 0.00 | - | - | - | 63.33% |
| AMZN191122P02040000 | 2019-10-24 11:20AM EST | 2,040.00 | 264.00 | 286.10 | 288.05 | 0.00 | - | - | 0 | 65.14% |
| AMZN191122P02050000 | 2019-10-30 9:03AM EST | 2,050.00 | 287.05 | 296.10 | 298.05 | 0.00 | - | - | 0 | 66.92% |
| AMZN191122P02100000 | 2019-11-18 12:10AM EST | 2,100.00 | 338.35 | 346.10 | 348.05 | 0.00 | - | - | - | 75.64% |
| AMZN191122P02200000 | 2019-11-18 12:10AM EST | 2,200.00 | 444.10 | 446.10 | 448.10 | 0.00 | - | - | - | 93.07% |
| AMZN191122P02300000 | 2019-11-18 12:10AM EST | 2,300.00 | 563.85 | 546.10 | 548.10 | 0.00 | - | - | - | 108.50% |