AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor22 November 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 | 524.55 | 528.70 | 0.00 | - | 1 | 2 | 178.20% |
| AMZN191122C01230000 | 2019-11-18 2:26PM EST | 1,230.00 | 517.05 | 514.05 | 518.55 | 0.00 | - | 2 | 8 | 166.65% |
| 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 | 464.55 | 468.70 | 0.00 | - | 1 | 6 | 156.88% |
| AMZN191122C01300000 | 2019-11-13 9:36AM EST | 1,300.00 | 469.35 | 444.05 | 448.55 | 0.00 | - | 2 | 2 | 142.92% |
| AMZN191122C01310000 | 2019-10-30 5:14PM EST | 1,310.00 | 454.95 | 434.05 | 438.55 | 0.00 | - | - | 1 | 139.60% |
| 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 | 384.05 | 388.55 | 0.00 | - | - | 1 | 123.39% |
| AMZN191122C01400000 | 2019-11-07 10:34AM EST | 1,400.00 | 403.50 | 344.05 | 348.55 | 0.00 | - | - | 3 | 110.67% |
| AMZN191122C01410000 | 2019-11-08 2:00PM EST | 1,410.00 | 371.50 | 334.05 | 338.55 | 0.00 | - | 1 | 1 | 107.52% |
| AMZN191122C01430000 | 2019-11-20 9:31AM EST | 1,430.00 | 315.10 | 314.05 | 318.55 | -2.94 | -0.92% | 1 | 5 | 101.29% |
| AMZN191122C01450000 | 2019-11-18 12:08AM EST | 1,450.00 | 294.35 | 294.10 | 298.55 | -12.95 | -4.21% | 2 | 2 | 95.56% |
| AMZN191122C01460000 | 2019-11-15 11:31AM EST | 1,460.00 | 283.89 | 284.10 | 288.55 | -2.94 | -1.02% | 1 | 2 | 92.46% |
| AMZN191122C01470000 | 2019-11-14 9:45AM EST | 1,470.00 | 290.05 | 274.10 | 278.60 | 0.00 | - | - | 1 | 89.80% |
| AMZN191122C01525000 | 2019-11-18 12:08AM EST | 1,525.00 | 233.45 | 219.60 | 223.75 | 0.00 | - | - | 1 | 76.94% |
| AMZN191122C01530000 | 2019-11-06 11:44AM EST | 1,530.00 | 266.39 | 214.60 | 218.95 | 0.00 | - | 1 | 3 | 76.42% |
| AMZN191122C01540000 | 2019-10-13 11:13PM EST | 1,540.00 | 217.35 | 208.85 | 210.85 | 0.00 | - | - | 0 | 93.70% |
| AMZN191122C01547500 | 2019-11-18 12:08AM EST | 1,547.50 | 201.92 | 196.60 | 201.10 | 0.00 | - | - | 5 | 66.14% |
| AMZN191122C01550000 | 2019-10-25 8:50AM EST | 1,550.00 | 166.00 | 194.10 | 198.60 | 0.00 | - | 1 | 1 | 65.38% |
| AMZN191122C01562500 | 2019-11-18 12:08AM EST | 1,562.50 | 209.35 | 181.60 | 186.10 | 0.00 | - | - | 1 | 61.60% |
| AMZN191122C01600000 | 2019-11-20 1:16PM EST | 1,600.00 | 135.72 | 145.65 | 148.60 | -17.28 | -11.29% | 89 | 128 | 56.69% |
| AMZN191122C01605000 | 2019-11-18 9:33AM EST | 1,605.00 | 130.19 | 139.15 | 143.65 | 0.00 | - | 2 | 3 | 63.56% |
| AMZN191122C01617500 | 2019-10-28 10:18AM EST | 1,617.50 | 157.04 | 127.25 | 131.30 | 0.00 | - | - | 1 | 59.66% |
| AMZN191122C01620000 | 2019-11-15 2:57PM EST | 1,620.00 | 120.39 | 124.15 | 128.65 | 0.00 | - | 5 | 6 | 58.06% |
| AMZN191122C01625000 | 2019-10-25 12:48PM EST | 1,625.00 | 131.95 | 119.15 | 123.65 | 0.00 | - | 2 | 2 | 56.21% |
| AMZN191122C01630000 | 2019-11-20 11:31AM EST | 1,630.00 | 121.80 | 115.60 | 118.65 | +2.67 | +2.24% | 7 | 13 | 54.36% |
| AMZN191122C01640000 | 2019-11-20 12:55PM EST | 1,640.00 | 108.55 | 105.60 | 108.35 | +1.05 | +0.98% | 9 | 9 | 49.38% |
| AMZN191122C01647500 | 2019-11-18 2:49PM EST | 1,647.50 | 103.30 | 97.20 | 101.25 | 0.00 | - | 2 | 2 | 48.22% |
| AMZN191122C01650000 | 2019-11-20 11:36AM EST | 1,650.00 | 86.10 | 95.35 | 98.20 | -19.40 | -18.39% | 26 | 185 | 45.06% |
| AMZN191122C01655000 | 2019-11-01 2:29PM EST | 1,655.00 | 119.90 | 89.25 | 93.75 | 0.00 | - | 3 | 3 | 45.37% |
| AMZN191122C01660000 | 2019-11-20 9:55AM EST | 1,660.00 | 86.72 | 84.75 | 88.85 | +11.12 | +14.71% | 1 | 29 | 43.82% |
| AMZN191122C01662500 | 2019-11-19 11:50AM EST | 1,662.50 | 90.72 | 82.30 | 86.35 | 0.00 | - | 6 | 7 | 42.86% |
| AMZN191122C01665000 | 2019-11-08 9:30AM EST | 1,665.00 | 110.20 | 79.80 | 84.05 | 0.00 | - | 1 | 3 | 42.58% |
| AMZN191122C01667500 | 2019-11-18 10:34AM EST | 1,667.50 | 74.90 | 76.80 | 81.30 | 0.00 | - | 2 | 1 | 40.75% |
| AMZN191122C01670000 | 2019-11-19 3:07PM EST | 1,670.00 | 85.00 | 74.80 | 78.75 | 0.00 | - | 2 | 20 | 39.60% |
| AMZN191122C01672500 | 2019-11-08 3:17PM EST | 1,672.50 | 112.45 | 72.35 | 76.30 | 0.00 | - | 1 | 2 | 38.80% |
| AMZN191122C01675000 | 2019-11-20 9:31AM EST | 1,675.00 | 73.05 | 69.35 | 73.85 | -5.65 | -7.18% | 1 | 39 | 37.98% |
| AMZN191122C01680000 | 2019-11-19 12:21PM EST | 1,680.00 | 76.73 | 64.90 | 69.15 | 0.00 | - | 17 | 20 | 36.95% |
| AMZN191122C01682500 | 2019-11-20 10:00AM EST | 1,682.50 | 71.08 | 62.50 | 66.45 | -6.19 | -8.01% | 1 | 4 | 35.32% |
| AMZN191122C01685000 | 2019-11-20 1:38PM EST | 1,685.00 | 56.00 | 60.85 | 63.90 | -9.00 | -13.85% | 8 | 12 | 34.16% |
| AMZN191122C01687500 | 2019-11-20 10:00AM EST | 1,687.50 | 66.15 | 57.45 | 61.70 | +3.90 | +6.27% | 1 | 5 | 34.05% |
| AMZN191122C01690000 | 2019-11-20 3:57PM EST | 1,690.00 | 55.50 | 56.50 | 58.80 | -4.40 | -7.35% | 83 | 37 | 31.84% |
| AMZN191122C01692500 | 2019-11-20 3:20PM EST | 1,692.50 | 51.03 | 53.45 | 56.55 | -12.47 | -19.64% | 4 | 27 | 31.55% |
| AMZN191122C01695000 | 2019-11-20 2:46PM EST | 1,695.00 | 48.95 | 51.00 | 53.70 | -9.55 | -16.32% | 6 | 49 | 29.51% |
| AMZN191122C01697500 | 2019-11-19 3:28PM EST | 1,697.50 | 47.58 | 47.75 | 50.95 | -7.57 | -13.73% | 2 | 18 | 27.75% |
| AMZN191122C01700000 | 2019-11-20 3:55PM EST | 1,700.00 | 44.61 | 46.90 | 48.05 | -10.46 | -18.99% | 246 | 304 | 25.54% |
| AMZN191122C01702500 | 2019-11-18 12:26PM EST | 1,702.50 | 41.26 | 42.90 | 47.05 | 0.00 | - | 33 | 15 | 28.66% |
| AMZN191122C01705000 | 2019-11-20 11:42AM EST | 1,705.00 | 44.00 | 42.00 | 44.05 | -3.47 | -7.31% | 41 | 61 | 26.29% |
| AMZN191122C01707500 | 2019-11-20 2:36PM EST | 1,707.50 | 37.50 | 39.05 | 41.50 | -14.05 | -27.26% | 7 | 55 | 25.08% |
| AMZN191122C01710000 | 2019-11-20 3:36PM EST | 1,710.00 | 32.56 | 36.95 | 39.40 | -10.74 | -24.80% | 40 | 94 | 24.97% |
| AMZN191122C01712500 | 2019-11-20 3:53PM EST | 1,712.50 | 31.98 | 34.00 | 36.55 | -17.32 | -35.13% | 2 | 27 | 23.01% |
| AMZN191122C01715000 | 2019-11-20 3:04PM EST | 1,715.00 | 29.75 | 32.10 | 34.85 | -9.10 | -23.42% | 27 | 127 | 23.73% |
| AMZN191122C01717500 | 2019-11-20 3:58PM EST | 1,717.50 | 29.40 | 30.05 | 32.15 | -9.95 | -25.29% | 23 | 140 | 22.11% |
| AMZN191122C01720000 | 2019-11-20 3:41PM EST | 1,720.00 | 24.67 | 28.15 | 29.70 | -10.10 | -29.05% | 190 | 485 | 21.04% |
| AMZN191122C01722500 | 2019-11-20 3:54PM EST | 1,722.50 | 23.85 | 26.10 | 27.90 | -9.85 | -29.23% | 70 | 66 | 21.27% |
| AMZN191122C01725000 | 2019-11-20 3:55PM EST | 1,725.00 | 23.00 | 23.75 | 25.55 | -6.70 | -22.56% | 143 | 570 | 20.29% |
| AMZN191122C01727500 | 2019-11-20 3:55PM EST | 1,727.50 | 20.25 | 21.65 | 23.15 | -11.00 | -35.20% | 181 | 209 | 19.18% |
| AMZN191122C01730000 | 2019-11-20 3:59PM EST | 1,730.00 | 20.00 | 19.90 | 21.50 | -5.47 | -21.48% | 571 | 492 | 19.40% |
| AMZN191122C01732500 | 2019-11-20 3:56PM EST | 1,732.50 | 16.70 | 17.45 | 19.20 | -6.80 | -28.94% | 275 | 248 | 18.34% |
| AMZN191122C01735000 | 2019-11-20 3:59PM EST | 1,735.00 | 16.62 | 16.05 | 17.50 | -4.98 | -23.06% | 702 | 502 | 18.23% |
| AMZN191122C01737500 | 2019-11-20 3:59PM EST | 1,737.50 | 14.62 | 14.20 | 15.55 | -5.78 | -28.33% | 795 | 167 | 17.58% |
| AMZN191122C01740000 | 2019-11-20 3:59PM EST | 1,740.00 | 13.20 | 12.85 | 13.80 | -4.49 | -25.38% | 2,073 | 731 | 17.15% |
| AMZN191122C01742500 | 2019-11-20 3:59PM EST | 1,742.50 | 10.80 | 11.35 | 12.60 | -5.85 | -35.14% | 774 | 276 | 17.47% |
| AMZN191122C01745000 | 2019-11-20 3:59PM EST | 1,745.00 | 10.28 | 9.80 | 10.70 | -4.37 | -29.83% | 1,992 | 575 | 16.53% |
| AMZN191122C01747500 | 2019-11-20 3:59PM EST | 1,747.50 | 8.35 | 8.85 | 9.50 | -4.85 | -36.74% | 1,012 | 532 | 16.55% |
| AMZN191122C01750000 | 2019-11-20 3:59PM EST | 1,750.00 | 7.80 | 7.50 | 8.00 | -4.40 | -36.07% | 3,738 | 1,637 | 15.94% |
| AMZN191122C01752500 | 2019-11-20 3:57PM EST | 1,752.50 | 6.20 | 6.60 | 7.35 | -4.21 | -40.44% | 1,209 | 564 | 16.55% |
| AMZN191122C01755000 | 2019-11-20 3:59PM EST | 1,755.00 | 5.70 | 5.80 | 6.35 | -3.51 | -38.11% | 2,168 | 767 | 16.44% |
| AMZN191122C01757500 | 2019-11-20 3:59PM EST | 1,757.50 | 4.60 | 4.65 | 5.50 | -3.55 | -43.56% | 893 | 413 | 16.43% |
| AMZN191122C01760000 | 2019-11-20 3:59PM EST | 1,760.00 | 4.27 | 3.95 | 4.40 | -3.13 | -42.30% | 3,707 | 1,355 | 15.80% |
| AMZN191122C01762500 | 2019-11-20 3:59PM EST | 1,762.50 | 3.27 | 3.45 | 3.80 | -3.13 | -48.91% | 1,039 | 497 | 15.92% |
| AMZN191122C01765000 | 2019-11-20 3:59PM EST | 1,765.00 | 3.00 | 2.88 | 3.30 | -2.35 | -43.93% | 1,758 | 612 | 16.09% |
| AMZN191122C01767500 | 2019-11-20 3:57PM EST | 1,767.50 | 2.40 | 2.47 | 2.84 | -2.28 | -48.72% | 541 | 659 | 16.22% |
| AMZN191122C01770000 | 2019-11-20 3:59PM EST | 1,770.00 | 2.09 | 2.07 | 2.43 | -1.96 | -48.40% | 2,760 | 1,437 | 16.34% |
| AMZN191122C01772500 | 2019-11-20 3:59PM EST | 1,772.50 | 1.74 | 1.74 | 2.03 | -1.71 | -49.57% | 498 | 342 | 16.34% |
| AMZN191122C01775000 | 2019-11-20 3:59PM EST | 1,775.00 | 1.47 | 1.52 | 1.70 | -1.54 | -51.16% | 1,208 | 1,091 | 16.38% |
| AMZN191122C01777500 | 2019-11-20 3:59PM EST | 1,777.50 | 1.30 | 1.28 | 1.54 | -1.50 | -53.57% | 595 | 407 | 16.83% |
| AMZN191122C01780000 | 2019-11-20 3:59PM EST | 1,780.00 | 1.16 | 1.11 | 1.25 | -1.14 | -49.57% | 2,122 | 1,539 | 16.75% |
| AMZN191122C01782500 | 2019-11-20 3:57PM EST | 1,782.50 | 0.92 | 0.95 | 1.10 | -1.13 | -55.12% | 471 | 481 | 17.05% |
| AMZN191122C01785000 | 2019-11-20 3:59PM EST | 1,785.00 | 0.81 | 0.82 | 0.99 | -0.97 | -54.49% | 1,082 | 834 | 17.43% |
| AMZN191122C01787500 | 2019-11-20 3:44PM EST | 1,787.50 | 0.58 | 0.70 | 0.84 | -1.12 | -65.88% | 252 | 336 | 17.57% |
| AMZN191122C01790000 | 2019-11-20 3:59PM EST | 1,790.00 | 0.66 | 0.62 | 0.75 | -0.74 | -52.86% | 876 | 1,393 | 17.91% |
| AMZN191122C01792500 | 2019-11-20 2:53PM EST | 1,792.50 | 0.57 | 0.50 | 0.70 | -0.67 | -54.03% | 402 | 334 | 18.41% |
| AMZN191122C01795000 | 2019-11-20 3:58PM EST | 1,795.00 | 0.50 | 0.44 | 0.61 | -0.71 | -58.68% | 480 | 461 | 18.63% |
| AMZN191122C01797500 | 2019-11-20 2:50PM EST | 1,797.50 | 0.48 | 0.43 | 0.55 | -0.62 | -56.36% | 58 | 123 | 18.97% |
| AMZN191122C01800000 | 2019-11-20 3:59PM EST | 1,800.00 | 0.45 | 0.40 | 0.53 | -0.57 | -55.88% | 2,217 | 2,343 | 19.56% |
| AMZN191122C01802500 | 2019-11-20 3:54PM EST | 1,802.50 | 0.37 | 0.35 | 0.51 | -0.67 | -64.42% | 173 | 345 | 20.12% |
| AMZN191122C01805000 | 2019-11-20 3:59PM EST | 1,805.00 | 0.37 | 0.33 | 0.47 | -0.58 | -61.05% | 161 | 673 | 20.52% |
| AMZN191122C01807500 | 2019-11-20 3:37PM EST | 1,807.50 | 0.26 | 0.29 | 0.44 | -0.58 | -69.05% | 432 | 475 | 20.96% |
| AMZN191122C01810000 | 2019-11-20 3:57PM EST | 1,810.00 | 0.27 | 0.25 | 0.41 | -0.50 | -64.94% | 231 | 748 | 21.38% |
| AMZN191122C01812500 | 2019-11-20 3:29PM EST | 1,812.50 | 0.20 | 0.25 | 0.39 | -0.53 | -72.60% | 24 | 171 | 21.85% |
| AMZN191122C01815000 | 2019-11-20 3:40PM EST | 1,815.00 | 0.21 | 0.23 | 0.37 | -0.50 | -70.42% | 213 | 329 | 22.33% |
| AMZN191122C01817500 | 2019-11-20 3:48PM EST | 1,817.50 | 0.19 | 0.20 | 0.35 | -0.47 | -71.21% | 159 | 192 | 22.78% |
| AMZN191122C01820000 | 2019-11-20 3:59PM EST | 1,820.00 | 0.24 | 0.18 | 0.35 | -0.35 | -59.32% | 346 | 761 | 23.41% |
| AMZN191122C01822500 | 2019-11-20 1:17PM EST | 1,822.50 | 0.30 | 0.13 | 0.31 | -0.32 | -51.61% | 59 | 147 | 23.61% |
| AMZN191122C01825000 | 2019-11-20 3:56PM EST | 1,825.00 | 0.20 | 0.13 | 0.31 | -0.40 | -66.67% | 84 | 488 | 24.24% |
| AMZN191122C01827500 | 2019-11-20 3:41PM EST | 1,827.50 | 0.09 | 0.14 | 0.30 | -0.46 | -83.64% | 187 | 478 | 24.73% |
| AMZN191122C01830000 | 2019-11-20 3:59PM EST | 1,830.00 | 0.19 | 0.13 | 0.28 | -0.37 | -66.07% | 53 | 619 | 25.10% |
| AMZN191122C01832500 | 2019-11-20 12:37PM EST | 1,832.50 | 0.35 | 0.10 | 0.26 | -0.15 | -30.00% | 3 | 250 | 25.44% |
| AMZN191122C01835000 | 2019-11-20 3:30PM EST | 1,835.00 | 0.17 | 0.09 | 0.31 | -0.40 | -70.18% | 49 | 292 | 26.71% |
| AMZN191122C01837500 | 2019-11-20 11:29AM EST | 1,837.50 | 0.36 | 0.09 | 0.25 | -0.19 | -34.55% | 7 | 375 | 26.49% |
| AMZN191122C01840000 | 2019-11-20 3:49PM EST | 1,840.00 | 0.13 | 0.07 | 0.24 | -0.37 | -74.00% | 102 | 453 | 26.93% |
| AMZN191122C01842500 | 2019-11-20 1:04PM EST | 1,842.50 | 0.32 | 0.06 | 0.25 | -0.12 | -27.27% | 7 | 175 | 27.69% |
| AMZN191122C01845000 | 2019-11-20 3:44PM EST | 1,845.00 | 0.14 | 0.06 | 0.25 | -0.31 | -68.89% | 30 | 257 | 28.27% |
| AMZN191122C01847500 | 2019-11-20 11:59AM EST | 1,847.50 | 0.30 | 0.01 | 0.24 | -0.15 | -33.33% | 7 | 75 | 28.71% |
| AMZN191122C01850000 | 2019-11-20 3:40PM EST | 1,850.00 | 0.11 | 0.02 | 0.21 | -0.29 | -72.50% | 128 | 642 | 28.76% |
| AMZN191122C01852500 | 2019-11-20 10:39AM EST | 1,852.50 | 0.47 | 0.10 | 1.34 | -0.12 | -20.34% | 6 | 71 | 39.77% |
| AMZN191122C01855000 | 2019-11-20 11:40AM EST | 1,855.00 | 0.30 | 0.05 | 0.22 | -0.06 | -16.67% | 37 | 550 | 30.08% |
| AMZN191122C01857500 | 2019-11-19 9:52AM EST | 1,857.50 | 0.57 | 0.00 | 0.26 | 0.00 | - | 1 | 73 | 31.35% |
| AMZN191122C01860000 | 2019-11-20 3:46PM EST | 1,860.00 | 0.10 | 0.01 | 0.20 | -0.29 | -74.36% | 114 | 262 | 30.84% |
| AMZN191122C01862500 | 2019-11-20 10:37AM EST | 1,862.50 | 0.41 | 0.00 | 0.30 | -0.21 | -33.87% | 2 | 91 | 33.18% |
| AMZN191122C01865000 | 2019-11-20 3:18PM EST | 1,865.00 | 0.10 | 0.01 | 0.20 | -0.23 | -69.70% | 35 | 207 | 31.96% |
| AMZN191122C01867500 | 2019-11-20 10:07AM EST | 1,867.50 | 0.41 | 0.00 | 0.21 | -0.06 | -12.77% | 3 | 129 | 32.72% |
| AMZN191122C01870000 | 2019-11-20 3:59PM EST | 1,870.00 | 0.05 | 0.01 | 0.05 | -0.29 | -85.29% | 296 | 229 | 28.22% |
| AMZN191122C01872500 | 2019-11-20 10:48AM EST | 1,872.50 | 0.25 | 0.00 | 0.21 | -0.18 | -41.86% | 1 | 164 | 33.84% |
| AMZN191122C01875000 | 2019-11-20 3:19PM EST | 1,875.00 | 0.08 | 0.01 | 0.15 | -0.28 | -77.78% | 14 | 182 | 32.96% |
| AMZN191122C01877500 | 2019-11-19 3:09PM EST | 1,877.50 | 0.35 | 0.00 | 0.19 | 0.00 | - | 4 | 131 | 34.52% |
| AMZN191122C01880000 | 2019-11-20 11:08AM EST | 1,880.00 | 0.20 | 0.00 | 0.17 | -0.08 | -28.57% | 15 | 249 | 34.57% |
| AMZN191122C01882500 | 2019-11-20 10:54AM EST | 1,882.50 | 0.27 | 0.00 | 0.18 | 0.00 | - | 1 | 105 | 35.35% |
| AMZN191122C01885000 | 2019-11-20 10:08AM EST | 1,885.00 | 0.30 | 0.00 | 0.17 | -0.09 | -23.08% | 21 | 174 | 35.65% |
| AMZN191122C01887500 | 2019-11-19 9:51AM EST | 1,887.50 | 0.47 | 0.00 | 0.40 | 0.00 | - | 4 | 77 | 40.55% |
| AMZN191122C01890000 | 2019-11-20 2:24PM EST | 1,890.00 | 0.10 | 0.00 | 0.10 | -0.21 | -67.74% | 2 | 162 | 34.47% |
| AMZN191122C01892500 | 2019-11-20 10:58AM EST | 1,892.50 | 0.20 | 0.00 | 0.17 | -0.25 | -55.56% | 1 | 102 | 37.26% |
| AMZN191122C01895000 | 2019-11-20 12:20PM EST | 1,895.00 | 0.15 | 0.00 | 1.15 | -0.24 | -61.54% | 2 | 60 | 50.07% |
| AMZN191122C01897500 | 2019-11-18 9:39AM EST | 1,897.50 | 0.60 | 0.00 | 0.25 | 0.00 | - | 2 | 93 | 40.21% |
| AMZN191122C01900000 | 2019-11-20 3:49PM EST | 1,900.00 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 199 | 2,463 | 34.57% |
| AMZN191122C01902500 | 2019-11-19 9:51AM EST | 1,902.50 | 0.40 | 0.02 | 0.23 | 0.00 | - | 2 | 48 | 40.87% |
| AMZN191122C01905000 | 2019-11-19 9:46AM EST | 1,905.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 92 | 49.01% |
| AMZN191122C01907500 | 2019-11-19 9:51AM EST | 1,907.50 | 0.37 | 0.00 | 1.11 | 0.00 | - | 2 | 32 | 52.98% |
| AMZN191122C01910000 | 2019-11-20 2:31PM EST | 1,910.00 | 0.05 | 0.00 | 0.13 | -0.12 | -70.59% | 26 | 130 | 39.65% |
| AMZN191122C01912500 | 2019-11-18 12:09AM EST | 1,912.50 | 0.79 | 0.00 | 0.17 | 0.00 | - | - | 107 | 41.46% |
| AMZN191122C01915000 | 2019-11-18 10:56AM EST | 1,915.00 | 0.66 | 0.00 | 0.25 | 0.00 | - | 8 | 53 | 43.99% |
| AMZN191122C01917500 | 2019-11-18 12:09AM EST | 1,917.50 | 0.96 | 0.00 | 1.09 | 0.00 | - | - | 40 | 55.35% |
| AMZN191122C01920000 | 2019-11-20 1:21PM EST | 1,920.00 | 0.08 | 0.00 | 0.13 | -0.17 | -68.00% | 84 | 255 | 41.70% |
| AMZN191122C01922500 | 2019-11-18 10:32AM EST | 1,922.50 | 0.42 | 0.00 | 1.08 | 0.00 | - | 5 | 15 | 50.66% |
| AMZN191122C01925000 | 2019-11-20 11:34AM EST | 1,925.00 | 0.10 | 0.00 | 0.17 | -0.05 | -33.33% | 1 | 81 | 44.04% |
| AMZN191122C01927500 | 2019-11-18 9:48AM EST | 1,927.50 | 0.38 | 0.00 | 1.07 | 0.00 | - | 102 | 69 | 51.73% |
| AMZN191122C01930000 | 2019-11-20 1:56PM EST | 1,930.00 | 0.10 | 0.00 | 0.14 | -0.05 | -33.33% | 10 | 1,179 | 44.04% |
| AMZN191122C01932500 | 2019-11-18 10:34AM EST | 1,932.50 | 0.35 | 0.00 | 1.06 | 0.00 | - | 2 | 13 | 52.81% |
| AMZN191122C01935000 | 2019-11-19 12:26PM EST | 1,935.00 | 0.16 | 0.05 | 0.17 | 0.00 | - | 53 | 94 | 46.09% |
| AMZN191122C01937500 | 2019-11-18 11:39AM EST | 1,937.50 | 0.43 | 0.00 | 1.06 | 0.00 | - | 1 | 13 | 53.96% |
| AMZN191122C01940000 | 2019-11-20 11:36AM EST | 1,940.00 | 0.07 | 0.00 | 0.14 | -0.26 | -78.79% | 4 | 719 | 46.05% |
| AMZN191122C01942500 | 2019-11-18 1:01PM EST | 1,942.50 | 0.32 | 0.01 | 1.05 | 0.00 | - | 102 | 36 | 55.08% |
| AMZN191122C01945000 | 2019-11-20 1:22PM EST | 1,945.00 | 0.09 | 0.00 | 1.05 | -0.53 | -85.48% | 5 | 4 | 55.57% |
| AMZN191122C01947500 | 2019-11-18 12:09AM EST | 1,947.50 | 0.84 | 0.00 | 0.57 | 0.00 | - | - | 6 | 51.71% |
| AMZN191122C01950000 | 2019-11-20 3:52PM EST | 1,950.00 | 0.05 | 0.05 | 0.11 | -0.10 | -66.67% | 138 | 371 | 46.78% |
| AMZN191122C01952500 | 2019-11-19 1:18PM EST | 1,952.50 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 5 | 49.90% |
| AMZN191122C01955000 | 2019-11-19 3:07PM EST | 1,955.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 3 | 21 | 52.93% |
| AMZN191122C01957500 | 2019-11-19 3:37PM EST | 1,957.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 6 | 3 | 50.59% |
| AMZN191122C01960000 | 2019-11-20 2:30PM EST | 1,960.00 | 0.05 | 0.00 | 0.09 | -0.09 | -64.29% | 70 | 403 | 47.66% |
| AMZN191122C01962500 | 2019-11-18 2:39PM EST | 1,962.50 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 31 | 59.45% |
| AMZN191122C01965000 | 2019-11-18 2:42PM EST | 1,965.00 | 0.28 | 0.00 | 0.52 | 0.00 | - | 1 | 4 | 54.74% |
| AMZN191122C01967500 | 2019-11-18 12:09AM EST | 1,967.50 | 0.70 | 0.00 | 0.17 | 0.00 | - | - | 146 | 52.54% |
| AMZN191122C01970000 | 2019-11-20 3:50PM EST | 1,970.00 | 0.12 | 0.00 | 0.17 | -0.07 | -36.84% | 27 | 187 | 53.03% |
| AMZN191122C01972500 | 2019-11-18 12:09AM EST | 1,972.50 | 0.54 | 0.00 | 0.17 | 0.00 | - | - | 126 | 53.52% |
| AMZN191122C01975000 | 2019-11-20 2:12PM EST | 1,975.00 | 0.06 | 0.00 | 0.17 | -0.12 | -66.67% | 30 | 254 | 50.20% |
| AMZN191122C01977500 | 2019-11-20 11:12AM EST | 1,977.50 | 0.07 | 0.00 | 1.05 | -0.44 | -86.27% | 1 | 6 | 62.74% |
| AMZN191122C01980000 | 2019-11-19 3:30PM EST | 1,980.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 43 | 179 | 50.39% |
| AMZN191122C01982500 | 2019-11-19 11:04AM EST | 1,982.50 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 51.56% |
| AMZN191122C01985000 | 2019-11-18 12:09AM EST | 1,985.00 | 0.49 | 0.00 | 0.17 | 0.00 | - | - | 15 | 51.95% |
| AMZN191122C01987500 | 2019-11-18 12:09AM EST | 1,987.50 | 0.72 | 0.00 | 0.17 | 0.00 | - | - | 23 | 52.44% |
| AMZN191122C01990000 | 2019-11-20 2:42PM EST | 1,990.00 | 0.04 | 0.08 | 0.13 | -0.05 | -55.56% | 6 | 170 | 54.10% |
| AMZN191122C01992500 | 2019-11-18 12:10AM EST | 1,992.50 | 0.45 | 0.00 | 1.05 | 0.00 | - | - | 11 | 65.97% |
| AMZN191122C01995000 | 2019-11-18 9:38AM EST | 1,995.00 | 0.19 | 0.00 | 1.05 | 0.00 | - | 2 | 99 | 66.50% |
| AMZN191122C01997500 | 2019-11-11 3:49PM EST | 1,997.50 | 0.43 | 0.00 | 1.05 | 0.00 | - | 3 | 8 | 67.04% |
| AMZN191122C02000000 | 2019-11-20 3:01PM EST | 2,000.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 21 | 555 | 49.61% |
| AMZN191122C02002500 | 2019-11-18 12:10AM EST | 2,002.50 | 0.81 | 0.00 | 1.05 | 0.00 | - | - | 14 | 68.09% |
| AMZN191122C02005000 | 2019-11-18 12:10AM EST | 2,005.00 | 0.34 | 0.00 | 1.05 | 0.00 | - | - | 13 | 68.60% |
| AMZN191122C02007500 | 2019-11-18 12:10AM EST | 2,007.50 | 0.25 | 0.00 | 1.05 | 0.00 | - | - | 11 | 69.14% |
| AMZN191122C02010000 | 2019-11-20 1:21PM EST | 2,010.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 5 | 139 | 53.71% |
| AMZN191122C02012500 | 2019-11-18 12:10AM EST | 2,012.50 | 0.36 | 0.00 | 0.17 | 0.00 | - | - | 5 | 56.93% |
| AMZN191122C02015000 | 2019-11-19 9:42AM EST | 2,015.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 126 | 56.64% |
| AMZN191122C02017500 | 2019-11-18 12:10AM EST | 2,017.50 | 0.65 | 0.00 | 0.17 | 0.00 | - | - | 33 | 57.81% |
| AMZN191122C02020000 | 2019-11-19 2:34PM EST | 2,020.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 36 | 97 | 58.59% |
| AMZN191122C02022500 | 2019-11-18 12:10AM EST | 2,022.50 | 0.58 | 0.01 | 0.17 | 0.00 | - | - | 4 | 58.98% |
| AMZN191122C02025000 | 2019-11-18 12:10AM EST | 2,025.00 | 0.59 | 0.00 | 0.17 | 0.00 | - | - | 4 | 59.18% |
| AMZN191122C02027500 | 2019-11-18 12:10AM EST | 2,027.50 | 0.37 | 0.00 | 0.17 | 0.00 | - | - | 11 | 59.57% |
| AMZN191122C02030000 | 2019-11-20 3:18PM EST | 2,030.00 | 0.05 | 0.05 | 0.17 | -0.12 | -70.59% | 2 | 86 | 61.62% |
| AMZN191122C02032500 | 2019-11-18 12:10AM EST | 2,032.50 | 0.44 | 0.05 | 0.17 | 0.00 | - | - | 23 | 62.01% |
| AMZN191122C02035000 | 2019-11-19 9:42AM EST | 2,035.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 2 | 62 | 69.34% |
| AMZN191122C02037500 | 2019-11-18 10:06AM EST | 2,037.50 | 0.11 | 0.00 | 0.17 | 0.00 | - | 11 | 19 | 61.33% |
| AMZN191122C02040000 | 2019-11-15 2:56PM EST | 2,040.00 | 0.18 | 0.05 | 0.17 | 0.00 | - | 147 | 231 | 63.38% |
| AMZN191122C02042500 | 2019-11-18 12:10AM EST | 2,042.50 | 0.50 | 0.02 | 1.05 | 0.00 | - | - | 30 | 76.61% |
| AMZN191122C02045000 | 2019-11-18 12:10AM EST | 2,045.00 | 0.33 | 0.01 | 0.17 | 0.00 | - | - | 5 | 62.99% |
| AMZN191122C02047500 | 2019-11-18 12:10AM EST | 2,047.50 | 0.16 | 0.00 | 0.17 | 0.00 | - | - | 1 | 63.09% |
| AMZN191122C02050000 | 2019-11-20 11:31AM EST | 2,050.00 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 29 | 492 | 54.69% |
| AMZN191122C02052500 | 2019-11-18 10:07AM EST | 2,052.50 | 0.10 | 0.00 | 0.17 | 0.00 | - | 4 | 6 | 63.97% |
| AMZN191122C02060000 | 2019-11-13 3:12PM EST | 2,060.00 | 0.27 | 0.00 | 1.05 | 0.00 | - | 2 | 91 | 79.93% |
| AMZN191122C02062500 | 2019-11-18 12:10AM EST | 2,062.50 | 0.29 | 0.00 | 1.05 | 0.00 | - | - | 75 | 80.47% |
| AMZN191122C02070000 | 2019-11-15 1:57PM EST | 2,070.00 | 0.19 | 0.00 | 1.05 | 0.00 | - | 55 | 69 | 81.93% |
| AMZN191122C02080000 | 2019-11-19 11:50AM EST | 2,080.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 135 | 61.72% |
| AMZN191122C02090000 | 2019-11-20 10:04AM EST | 2,090.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,424 | 63.28% |
| AMZN191122C02100000 | 2019-11-20 2:49PM EST | 2,100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 162 | 1,513 | 57.81% |
| AMZN191122C02200000 | 2019-11-19 1:46PM EST | 2,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 859 | 70.31% |
| AMZN191122C02300000 | 2019-11-19 10:21AM EST | 2,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 276 | 84.38% |
Putsfor22 November 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 | 0.03 | 0.00 | - | 1 | 48 | 121.88% |
| AMZN191122P01230000 | 2019-10-27 11:08PM EST | 1,230.00 | 3.50 | 0.00 | 0.22 | 0.00 | - | - | 1 | 134.77% |
| AMZN191122P01240000 | 2019-10-18 11:22AM EST | 1,240.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 114.84% |
| AMZN191122P01250000 | 2019-10-25 10:53AM EST | 1,250.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 252 | 253 | 111.72% |
| AMZN191122P01260000 | 2019-10-18 10:53AM EST | 1,260.00 | 0.42 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 109.38% |
| AMZN191122P01270000 | 2019-10-25 11:04AM EST | 1,270.00 | 0.45 | 0.00 | 0.02 | 0.00 | - | 2 | 17 | 101.56% |
| AMZN191122P01280000 | 2019-10-24 10:56AM EST | 1,280.00 | 0.40 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 99.22% |
| AMZN191122P01290000 | 2019-10-25 11:18AM EST | 1,290.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | 56 | 56 | 102.34% |
| AMZN191122P01300000 | 2019-11-12 12:59PM EST | 1,300.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 90.63% |
| AMZN191122P01310000 | 2019-10-27 11:08PM EST | 1,310.00 | 0.95 | 0.00 | 0.26 | 0.00 | - | - | 2 | 114.16% |
| AMZN191122P01320000 | 2019-10-25 8:30AM EST | 1,320.00 | 0.99 | 0.00 | 0.26 | 0.00 | - | 6 | 8 | 111.33% |
| AMZN191122P01330000 | 2019-10-25 9:28AM EST | 1,330.00 | 0.40 | 0.00 | 0.26 | 0.00 | - | 185 | 29 | 108.59% |
| AMZN191122P01340000 | 2019-10-29 2:51PM EST | 1,340.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 4 | 18 | 105.86% |
| AMZN191122P01350000 | 2019-11-18 12:36PM EST | 1,350.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 17 | 97.27% |
| AMZN191122P01360000 | 2019-11-20 1:19PM EST | 1,360.00 | 0.01 | 0.00 | 0.15 | -0.19 | -95.00% | 17 | 31 | 95.31% |
| 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 | 0.24 | 0.00 | - | 1 | 30 | 94.34% |
| AMZN191122P01390000 | 2019-10-22 8:43AM EST | 1,390.00 | 1.10 | 0.00 | 0.23 | 0.00 | - | 1 | 11 | 91.21% |
| AMZN191122P01400000 | 2019-11-18 10:22AM EST | 1,400.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 251 | 299 | 88.28% |
| AMZN191122P01410000 | 2019-11-07 9:47AM EST | 1,410.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 91.11% |
| AMZN191122P01420000 | 2019-10-25 8:57AM EST | 1,420.00 | 1.07 | 0.00 | 1.05 | 0.00 | - | 31 | 31 | 99.17% |
| AMZN191122P01430000 | 2019-11-20 2:38PM EST | 1,430.00 | 0.10 | 0.00 | 0.05 | -0.02 | -16.67% | 2 | 23 | 70.31% |
| AMZN191122P01440000 | 2019-10-25 9:22AM EST | 1,440.00 | 1.01 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 80.47% |
| AMZN191122P01450000 | 2019-11-04 9:35AM EST | 1,450.00 | 0.31 | 0.00 | 0.19 | 0.00 | - | 1 | 23 | 74.22% |
| AMZN191122P01460000 | 2019-11-12 3:23PM EST | 1,460.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 101 | 71.39% |
| AMZN191122P01470000 | 2019-11-04 10:02AM EST | 1,470.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 68.95% |
| AMZN191122P01480000 | 2019-11-04 3:09PM EST | 1,480.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 3 | 14 | 66.02% |
| AMZN191122P01490000 | 2019-11-18 9:43AM EST | 1,490.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 16 | 21 | 63.97% |
| AMZN191122P01500000 | 2019-11-18 10:49AM EST | 1,500.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 57 | 58.20% |
| AMZN191122P01505000 | 2019-10-31 2:36PM EST | 1,505.00 | 0.61 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 59.96% |
| AMZN191122P01510000 | 2019-11-13 9:51AM EST | 1,510.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 1 | 27 | 58.79% |
| AMZN191122P01515000 | 2019-11-18 12:08AM EST | 1,515.00 | 0.19 | - | 0.18 | 0.00 | - | - | 11 | 62.31% |
| AMZN191122P01520000 | 2019-11-18 2:26PM EST | 1,520.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 29 | 25 | 56.64% |
| AMZN191122P01525000 | 2019-10-28 10:59AM EST | 1,525.00 | 0.95 | 0.00 | 1.07 | 0.00 | - | 1 | 1 | 68.56% |
| AMZN191122P01530000 | 2019-11-18 11:18AM EST | 1,530.00 | 0.02 | 0.00 | 1.07 | 0.00 | - | 15 | 52 | 67.11% |
| AMZN191122P01535000 | 2019-10-27 11:08PM EST | 1,535.00 | 5.45 | 0.00 | 0.21 | 0.00 | - | - | 1 | 53.81% |
| AMZN191122P01537500 | 2019-10-28 9:27AM EST | 1,537.50 | 1.40 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 52.05% |
| AMZN191122P01540000 | 2019-11-20 1:18PM EST | 1,540.00 | 0.03 | 0.01 | 1.04 | 0.00 | - | 3 | 70 | 64.06% |
| AMZN191122P01545000 | 2019-11-18 2:54PM EST | 1,545.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 13 | 15 | 52.15% |
| AMZN191122P01547500 | 2019-10-28 9:27AM EST | 1,547.50 | 1.55 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 50.49% |
| AMZN191122P01550000 | 2019-11-20 1:18PM EST | 1,550.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 3 | 123 | 52.15% |
| AMZN191122P01552500 | 2019-11-18 9:57AM EST | 1,552.50 | 0.02 | 0.03 | 1.07 | 0.00 | - | 2 | 18 | 60.86% |
| AMZN191122P01555000 | 2019-11-15 2:40PM EST | 1,555.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 17 | 51.66% |
| AMZN191122P01560000 | 2019-11-20 10:41AM EST | 1,560.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 36 | 50.39% |
| AMZN191122P01562500 | 2019-10-25 10:07AM EST | 1,562.50 | 3.85 | 0.00 | 0.18 | 0.00 | - | 15 | 15 | 50.05% |
| AMZN191122P01565000 | 2019-11-19 3:43PM EST | 1,565.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 10 | 32 | 49.07% |
| AMZN191122P01567500 | 2019-11-15 9:30AM EST | 1,567.50 | 0.18 | 0.00 | 0.17 | 0.00 | - | 15 | 15 | 48.44% |
| AMZN191122P01570000 | 2019-11-20 11:47AM EST | 1,570.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 7 | 208 | 45.02% |
| AMZN191122P01572500 | 2019-11-18 12:08AM EST | 1,572.50 | 0.14 | 0.00 | 0.18 | 0.00 | - | - | 8 | 47.46% |
| AMZN191122P01575000 | 2019-11-19 2:08PM EST | 1,575.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 137 | 43.85% |
| AMZN191122P01577500 | 2019-11-18 12:08AM EST | 1,577.50 | 0.51 | 0.00 | 0.58 | 0.00 | - | - | 1 | 54.08% |
| AMZN191122P01580000 | 2019-11-19 10:23AM EST | 1,580.00 | 0.04 | 0.04 | 0.18 | 0.00 | - | 3 | 86 | 45.56% |
| AMZN191122P01582500 | 2019-11-13 3:54PM EST | 1,582.50 | 0.45 | 0.00 | 0.24 | 0.00 | - | 3 | 67 | 46.53% |
| AMZN191122P01585000 | 2019-11-18 2:58PM EST | 1,585.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 5 | 23 | 51.49% |
| AMZN191122P01587500 | 2019-11-18 9:40AM EST | 1,587.50 | 0.23 | 0.00 | 1.11 | 0.00 | - | 5 | 6 | 50.83% |
| AMZN191122P01590000 | 2019-11-20 3:52PM EST | 1,590.00 | 0.10 | 0.00 | 0.19 | -0.09 | -47.37% | 3 | 238 | 43.26% |
| AMZN191122P01592500 | 2019-11-12 2:54PM EST | 1,592.50 | 0.59 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 42.92% |
| AMZN191122P01595000 | 2019-11-20 10:12AM EST | 1,595.00 | 0.04 | 0.03 | 0.20 | +0.01 | +33.33% | 1 | 35 | 42.29% |
| AMZN191122P01597500 | 2019-11-19 3:11PM EST | 1,597.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 12 | 101 | 41.36% |
| AMZN191122P01600000 | 2019-11-20 3:41PM EST | 1,600.00 | 0.08 | 0.05 | 0.14 | 0.00 | - | 94 | 303 | 39.26% |
| AMZN191122P01602500 | 2019-11-18 10:36AM EST | 1,602.50 | 0.17 | 0.00 | 0.55 | 0.00 | - | 11 | 32 | 46.44% |
| AMZN191122P01605000 | 2019-11-15 3:17PM EST | 1,605.00 | 0.23 | 0.00 | 0.22 | 0.00 | - | 4 | 16 | 40.19% |
| AMZN191122P01607500 | 2019-11-15 3:56PM EST | 1,607.50 | 0.26 | 0.00 | 0.21 | 0.00 | - | 1 | 8 | 39.26% |
| AMZN191122P01610000 | 2019-11-18 11:04AM EST | 1,610.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 5 | 53 | 50.15% |
| AMZN191122P01612500 | 2019-11-13 1:29PM EST | 1,612.50 | 0.68 | 0.00 | 1.16 | 0.00 | - | 1 | 5 | 49.44% |
| AMZN191122P01615000 | 2019-11-18 2:06PM EST | 1,615.00 | 0.14 | 0.04 | 0.18 | 0.00 | - | 147 | 134 | 36.62% |
| AMZN191122P01617500 | 2019-11-18 9:32AM EST | 1,617.50 | 0.35 | 0.00 | 0.51 | 0.00 | - | 5 | 9 | 41.60% |
| AMZN191122P01620000 | 2019-11-20 11:07AM EST | 1,620.00 | 0.14 | 0.05 | 0.14 | +0.08 | +133.33% | 53 | 552 | 34.23% |
| AMZN191122P01622500 | 2019-11-18 1:42PM EST | 1,622.50 | 0.19 | 0.00 | 0.65 | 0.00 | - | 13 | 12 | 41.75% |
| AMZN191122P01625000 | 2019-11-18 2:53PM EST | 1,625.00 | 0.10 | 0.00 | 0.65 | +0.02 | +25.00% | 1 | 71 | 41.02% |
| AMZN191122P01627500 | 2019-11-18 9:34AM EST | 1,627.50 | 0.47 | 0.00 | 0.66 | 0.00 | - | 13 | 35 | 40.38% |
| AMZN191122P01630000 | 2019-11-20 2:19PM EST | 1,630.00 | 0.14 | 0.05 | 0.12 | +0.07 | +100.00% | 37 | 130 | 31.15% |
| AMZN191122P01632500 | 2019-11-19 11:14AM EST | 1,632.50 | 0.13 | 0.00 | 1.21 | 0.00 | - | 2 | 19 | 43.40% |
| AMZN191122P01635000 | 2019-11-20 3:44PM EST | 1,635.00 | 0.15 | 0.00 | 0.28 | +0.05 | +50.00% | 1 | 148 | 33.40% |
| AMZN191122P01637500 | 2019-11-19 11:13AM EST | 1,637.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 30.13% |
| AMZN191122P01640000 | 2019-11-20 3:42PM EST | 1,640.00 | 0.13 | 0.04 | 0.22 | +0.03 | +30.00% | 42 | 299 | 31.01% |
| AMZN191122P01642500 | 2019-11-19 11:14AM EST | 1,642.50 | 0.16 | 0.00 | 1.24 | 0.00 | - | 1 | 72 | 40.36% |
| AMZN191122P01645000 | 2019-11-20 3:42PM EST | 1,645.00 | 0.18 | 0.05 | 0.27 | -0.03 | -14.29% | 78 | 163 | 30.54% |
| AMZN191122P01647500 | 2019-11-19 1:12PM EST | 1,647.50 | 0.11 | 0.02 | 0.32 | 0.00 | - | 1 | 86 | 30.62% |
| AMZN191122P01650000 | 2019-11-20 3:59PM EST | 1,650.00 | 0.13 | 0.05 | 0.18 | +0.03 | +30.00% | 141 | 466 | 27.59% |
| AMZN191122P01652500 | 2019-11-20 1:18PM EST | 1,652.50 | 0.42 | 0.03 | 0.20 | +0.29 | +223.08% | 4 | 31 | 27.34% |
| AMZN191122P01655000 | 2019-11-20 3:04PM EST | 1,655.00 | 0.13 | 0.12 | 0.22 | -0.07 | -35.00% | 83 | 227 | 27.05% |
| AMZN191122P01657500 | 2019-11-20 1:18PM EST | 1,657.50 | 0.48 | 0.07 | 0.22 | +0.33 | +220.00% | 1 | 174 | 26.37% |
| AMZN191122P01660000 | 2019-11-20 3:25PM EST | 1,660.00 | 0.25 | 0.07 | 0.17 | +0.09 | +56.25% | 104 | 802 | 24.81% |
| AMZN191122P01662500 | 2019-11-20 2:27PM EST | 1,662.50 | 0.24 | 0.07 | 0.19 | -0.02 | -7.69% | 34 | 54 | 24.54% |
| AMZN191122P01665000 | 2019-11-20 3:54PM EST | 1,665.00 | 0.23 | 0.09 | 0.19 | -0.02 | -8.00% | 20 | 194 | 23.88% |
| AMZN191122P01667500 | 2019-11-20 1:56PM EST | 1,667.50 | 0.42 | 0.08 | 0.21 | +0.26 | +162.50% | 13 | 102 | 23.56% |
| AMZN191122P01670000 | 2019-11-20 3:56PM EST | 1,670.00 | 0.22 | 0.10 | 0.22 | -0.01 | -4.35% | 193 | 946 | 23.05% |
| AMZN191122P01672500 | 2019-11-20 3:33PM EST | 1,672.50 | 0.38 | 0.11 | 0.22 | +0.09 | +31.03% | 69 | 275 | 22.36% |
| AMZN191122P01675000 | 2019-11-20 3:56PM EST | 1,675.00 | 0.25 | 0.12 | 0.23 | +0.02 | +8.70% | 214 | 440 | 21.85% |
| AMZN191122P01677500 | 2019-11-20 3:59PM EST | 1,677.50 | 0.27 | 0.14 | 0.25 | +0.03 | +12.50% | 19 | 187 | 21.44% |
| AMZN191122P01680000 | 2019-11-20 3:44PM EST | 1,680.00 | 0.40 | 0.17 | 0.29 | +0.12 | +42.86% | 166 | 816 | 21.24% |
| AMZN191122P01682500 | 2019-11-20 3:19PM EST | 1,682.50 | 0.43 | 0.19 | 0.31 | +0.14 | +48.28% | 32 | 192 | 20.78% |
| AMZN191122P01685000 | 2019-11-20 3:58PM EST | 1,685.00 | 0.37 | 0.20 | 0.34 | +0.05 | +15.63% | 244 | 559 | 20.36% |
| AMZN191122P01687500 | 2019-11-20 2:00PM EST | 1,687.50 | 0.85 | 0.26 | 0.37 | +0.51 | +150.00% | 62 | 443 | 19.93% |
| AMZN191122P01690000 | 2019-11-20 3:59PM EST | 1,690.00 | 0.43 | 0.30 | 0.43 | +0.03 | +7.50% | 281 | 1,026 | 19.73% |
| AMZN191122P01692500 | 2019-11-20 2:20PM EST | 1,692.50 | 0.74 | 0.31 | 0.43 | +0.36 | +94.74% | 66 | 214 | 18.98% |
| AMZN191122P01695000 | 2019-11-20 3:58PM EST | 1,695.00 | 0.52 | 0.39 | 0.48 | +0.07 | +15.56% | 209 | 388 | 18.62% |
| AMZN191122P01697500 | 2019-11-20 2:01PM EST | 1,697.50 | 1.40 | 0.42 | 0.58 | +0.88 | +169.23% | 142 | 404 | 18.52% |
| AMZN191122P01700000 | 2019-11-20 3:59PM EST | 1,700.00 | 0.65 | 0.49 | 0.66 | +0.04 | +6.56% | 2,304 | 2,826 | 18.21% |
| AMZN191122P01702500 | 2019-11-20 3:46PM EST | 1,702.50 | 0.99 | 0.60 | 0.73 | +0.29 | +41.43% | 103 | 137 | 17.79% |
| AMZN191122P01705000 | 2019-11-20 3:58PM EST | 1,705.00 | 0.90 | 0.68 | 0.83 | +0.14 | +18.42% | 391 | 504 | 17.46% |
| AMZN191122P01707500 | 2019-11-20 3:46PM EST | 1,707.50 | 1.33 | 0.82 | 0.94 | +0.49 | +58.33% | 402 | 585 | 17.12% |
| AMZN191122P01710000 | 2019-11-20 3:59PM EST | 1,710.00 | 1.10 | 1.00 | 1.13 | +0.08 | +7.84% | 686 | 1,973 | 17.02% |
| AMZN191122P01712500 | 2019-11-20 3:59PM EST | 1,712.50 | 1.43 | 1.12 | 1.25 | +0.25 | +21.19% | 172 | 311 | 16.55% |
| AMZN191122P01715000 | 2019-11-20 3:59PM EST | 1,715.00 | 1.65 | 1.26 | 1.47 | +0.36 | +27.91% | 1,191 | 796 | 16.36% |
| AMZN191122P01717500 | 2019-11-20 3:59PM EST | 1,717.50 | 1.88 | 1.50 | 1.74 | +0.36 | +23.68% | 357 | 313 | 16.21% |
| AMZN191122P01720000 | 2019-11-20 3:59PM EST | 1,720.00 | 2.30 | 1.73 | 2.13 | +0.55 | +31.43% | 2,400 | 1,833 | 16.26% |
| AMZN191122P01722500 | 2019-11-20 3:59PM EST | 1,722.50 | 2.53 | 2.11 | 2.34 | +0.63 | +33.16% | 613 | 506 | 15.72% |
| AMZN191122P01725000 | 2019-11-20 3:59PM EST | 1,725.00 | 3.25 | 2.43 | 2.73 | +0.95 | +41.30% | 1,649 | 1,268 | 15.52% |
| AMZN191122P01727500 | 2019-11-20 3:56PM EST | 1,727.50 | 3.75 | 2.79 | 3.20 | +1.04 | +38.38% | 464 | 379 | 15.37% |
| AMZN191122P01730000 | 2019-11-20 3:59PM EST | 1,730.00 | 3.74 | 3.35 | 3.75 | +0.74 | +24.67% | 2,294 | 1,193 | 15.24% |
| AMZN191122P01732500 | 2019-11-20 3:58PM EST | 1,732.50 | 4.80 | 3.90 | 4.35 | +1.20 | +33.33% | 527 | 371 | 15.06% |
| AMZN191122P01735000 | 2019-11-20 3:59PM EST | 1,735.00 | 5.50 | 4.55 | 5.00 | +1.20 | +27.91% | 1,522 | 596 | 14.83% |
| AMZN191122P01737500 | 2019-11-20 3:57PM EST | 1,737.50 | 6.61 | 5.50 | 5.80 | +1.86 | +39.16% | 845 | 546 | 14.71% |
| AMZN191122P01740000 | 2019-11-20 3:59PM EST | 1,740.00 | 6.97 | 6.10 | 6.70 | +1.52 | +27.89% | 2,650 | 1,143 | 14.60% |
| AMZN191122P01742500 | 2019-11-20 3:59PM EST | 1,742.50 | 8.10 | 6.85 | 7.65 | +1.90 | +30.65% | 906 | 573 | 14.41% |
| AMZN191122P01745000 | 2019-11-20 3:59PM EST | 1,745.00 | 9.00 | 8.10 | 8.75 | +1.98 | +28.21% | 1,860 | 1,063 | 14.28% |
| AMZN191122P01747500 | 2019-11-20 3:53PM EST | 1,747.50 | 10.60 | 9.05 | 10.30 | +2.24 | +26.79% | 1,053 | 581 | 14.70% |
| AMZN191122P01750000 | 2019-11-20 3:59PM EST | 1,750.00 | 11.35 | 10.25 | 11.25 | +2.30 | +25.41% | 2,960 | 1,124 | 13.98% |
| AMZN191122P01752500 | 2019-11-20 3:56PM EST | 1,752.50 | 13.90 | 11.65 | 13.25 | +3.80 | +37.62% | 788 | 310 | 14.79% |
| AMZN191122P01755000 | 2019-11-20 3:59PM EST | 1,755.00 | 15.43 | 13.00 | 15.00 | +3.78 | +32.45% | 1,239 | 350 | 15.05% |
| AMZN191122P01757500 | 2019-11-20 3:59PM EST | 1,757.50 | 17.20 | 14.75 | 16.60 | +4.20 | +32.31% | 411 | 278 | 14.89% |
| AMZN191122P01760000 | 2019-11-20 3:55PM EST | 1,760.00 | 19.81 | 16.50 | 17.70 | +5.41 | +37.57% | 1,319 | 576 | 13.56% |
| AMZN191122P01762500 | 2019-11-20 3:56PM EST | 1,762.50 | 21.40 | 18.25 | 19.80 | +5.50 | +34.59% | 261 | 217 | 13.94% |
| AMZN191122P01765000 | 2019-11-20 3:54PM EST | 1,765.00 | 24.10 | 20.10 | 21.75 | +6.30 | +35.39% | 161 | 238 | 13.85% |
| AMZN191122P01767500 | 2019-11-20 3:45PM EST | 1,767.50 | 26.75 | 22.20 | 23.85 | +6.80 | +34.09% | 129 | 95 | 13.93% |
| AMZN191122P01770000 | 2019-11-20 3:57PM EST | 1,770.00 | 27.40 | 24.75 | 25.85 | +6.35 | +30.17% | 490 | 267 | 13.53% |
| AMZN191122P01772500 | 2019-11-20 3:46PM EST | 1,772.50 | 30.50 | 26.35 | 28.10 | +7.40 | +32.03% | 173 | 96 | 13.67% |
| AMZN191122P01775000 | 2019-11-20 3:46PM EST | 1,775.00 | 32.78 | 28.65 | 30.25 | +7.78 | +31.12% | 60 | 200 | 13.23% |
| AMZN191122P01777500 | 2019-11-20 3:46PM EST | 1,777.50 | 36.02 | 31.10 | 32.55 | +8.82 | +32.43% | 92 | 106 | 13.14% |
| AMZN191122P01780000 | 2019-11-20 3:46PM EST | 1,780.00 | 37.50 | 33.25 | 34.85 | +8.95 | +31.35% | 134 | 403 | 12.76% |
| AMZN191122P01782500 | 2019-11-20 3:46PM EST | 1,782.50 | 40.79 | 35.50 | 37.60 | +8.99 | +28.27% | 48 | 65 | 14.95% |
| AMZN191122P01785000 | 2019-11-20 3:36PM EST | 1,785.00 | 44.87 | 37.70 | 40.65 | +10.85 | +31.89% | 9 | 167 | 18.21% |
| AMZN191122P01787500 | 2019-11-20 3:42PM EST | 1,787.50 | 45.83 | 40.35 | 42.00 | +11.08 | +31.88% | 29 | 107 | 10.40% |
| AMZN191122P01790000 | 2019-11-20 3:54PM EST | 1,790.00 | 46.68 | 42.65 | 44.45 | +8.64 | +22.71% | 103 | 212 | 0.00% |
| AMZN191122P01792500 | 2019-11-20 3:08PM EST | 1,792.50 | 48.80 | 44.85 | 47.90 | +9.50 | +24.17% | 9 | 36 | 19.59% |
| AMZN191122P01795000 | 2019-11-20 3:55PM EST | 1,795.00 | 51.66 | 47.90 | 50.30 | +12.41 | +31.62% | 16 | 91 | 19.87% |
| AMZN191122P01797500 | 2019-11-20 3:41PM EST | 1,797.50 | 56.27 | 50.40 | 52.55 | +13.07 | +30.25% | 13 | 44 | 19.18% |
| AMZN191122P01800000 | 2019-11-20 3:58PM EST | 1,800.00 | 54.82 | 52.35 | 54.75 | +9.00 | +19.64% | 196 | 273 | 17.48% |
| AMZN191122P01802500 | 2019-11-20 3:59PM EST | 1,802.50 | 58.16 | 54.75 | 56.75 | -5.59 | -8.77% | 45 | 49 | 0.00% |
| AMZN191122P01805000 | 2019-11-20 3:59PM EST | 1,805.00 | 60.66 | 56.90 | 59.90 | +11.21 | +22.67% | 11 | 64 | 20.20% |
| AMZN191122P01807500 | 2019-11-20 1:10PM EST | 1,807.50 | 70.40 | 59.35 | 62.65 | +16.20 | +29.89% | 5 | 27 | 22.73% |
| AMZN191122P01810000 | 2019-11-20 3:39PM EST | 1,810.00 | 69.40 | 61.95 | 65.10 | +17.22 | +33.00% | 10 | 41 | 23.11% |
| AMZN191122P01812500 | 2019-11-20 11:28AM EST | 1,812.50 | 57.99 | 64.45 | 67.40 | +4.44 | +8.29% | 4 | 9 | 22.24% |
| AMZN191122P01815000 | 2019-11-20 10:39AM EST | 1,815.00 | 54.65 | 66.70 | 70.00 | -8.28 | -13.16% | 3 | 22 | 23.76% |
| AMZN191122P01817500 | 2019-11-20 9:37AM EST | 1,817.50 | 71.81 | 69.30 | 72.65 | +1.86 | +2.66% | 2 | 11 | 25.59% |
| AMZN191122P01820000 | 2019-11-20 3:55PM EST | 1,820.00 | 76.55 | 71.80 | 74.85 | +14.45 | +23.27% | 3 | 85 | 23.76% |
| AMZN191122P01822500 | 2019-11-19 10:37AM EST | 1,822.50 | 71.73 | 74.25 | 77.35 | 0.00 | - | - | 53 | 24.39% |
| AMZN191122P01825000 | 2019-11-20 3:30PM EST | 1,825.00 | 84.35 | 77.05 | 79.85 | +9.25 | +12.32% | 5 | 101 | 25.05% |
| AMZN191122P01827500 | 2019-11-19 10:22AM EST | 1,827.50 | 91.55 | 79.30 | 82.60 | +15.63 | +20.59% | 1 | 52 | 27.98% |
| AMZN191122P01830000 | 2019-11-20 3:19PM EST | 1,830.00 | 87.65 | 82.80 | 84.40 | +9.27 | +11.83% | 84 | 131 | 0.00% |
| AMZN191122P01835000 | 2019-11-20 2:46PM EST | 1,835.00 | 91.05 | 87.15 | 89.80 | +8.50 | +10.30% | 36 | 119 | 27.00% |
| AMZN191122P01837500 | 2019-11-19 12:40PM EST | 1,837.50 | 93.05 | 89.25 | 92.35 | +11.35 | +13.89% | 1 | 125 | 28.22% |
| AMZN191122P01840000 | 2019-11-20 9:49AM EST | 1,840.00 | 91.10 | 91.75 | 94.85 | +2.70 | +3.05% | 1 | 95 | 28.83% |
| AMZN191122P01842500 | 2019-11-19 1:40PM EST | 1,842.50 | 98.05 | 94.25 | 97.35 | +10.35 | +11.80% | 2 | 66 | 29.47% |
| AMZN191122P01845000 | 2019-11-20 2:56PM EST | 1,845.00 | 102.33 | 96.75 | 99.85 | +6.78 | +7.10% | 2 | 25 | 30.08% |
| AMZN191122P01847500 | 2019-11-20 12:59PM EST | 1,847.50 | 101.93 | 98.75 | 102.60 | -11.37 | -10.04% | 1 | 2 | 33.31% |
| AMZN191122P01850000 | 2019-11-20 3:58PM EST | 1,850.00 | 104.58 | 101.70 | 104.85 | +7.68 | +7.93% | 4 | 31 | 31.32% |
| AMZN191122P01855000 | 2019-11-20 10:21AM EST | 1,855.00 | 98.40 | 106.25 | 109.85 | +16.15 | +19.64% | 1 | 3 | 32.54% |
| AMZN191122P01857500 | 2019-11-20 3:49PM EST | 1,857.50 | 113.65 | 109.35 | 112.35 | +11.62 | +11.39% | 21 | 21 | 33.15% |
| AMZN191122P01860000 | 2019-11-20 3:41PM EST | 1,860.00 | 119.05 | 111.65 | 114.85 | +12.25 | +11.47% | 10 | 10 | 33.77% |
| AMZN191122P01862500 | 2019-11-20 3:54PM EST | 1,862.50 | 119.15 | 114.60 | 117.35 | -1.73 | -1.43% | 31 | 38 | 34.35% |
| AMZN191122P01865000 | 2019-11-20 3:48PM EST | 1,865.00 | 122.35 | 117.80 | 120.10 | -1.20 | -0.97% | 110 | 91 | 37.82% |
| AMZN191122P01870000 | 2019-11-20 3:41PM EST | 1,870.00 | 126.15 | 122.80 | 125.10 | +9.35 | +8.01% | 31 | 19 | 39.09% |
| AMZN191122P01872500 | 2019-11-20 10:35AM EST | 1,872.50 | 113.00 | 123.75 | 127.35 | -17.00 | -13.08% | 6 | 2 | 36.74% |
| AMZN191122P01875000 | 2019-11-20 3:41PM EST | 1,875.00 | 134.05 | 126.25 | 130.10 | +11.53 | +9.41% | 10 | 9 | 40.36% |
| AMZN191122P01880000 | 2019-11-20 3:49PM EST | 1,880.00 | 136.15 | 131.65 | 134.85 | +1.55 | +1.15% | 21 | 16 | 38.53% |
| AMZN191122P01885000 | 2019-11-20 3:40PM EST | 1,885.00 | 144.45 | 137.10 | 139.85 | +9.80 | +7.28% | 60 | 43 | 39.70% |
| AMZN191122P01887500 | 2019-11-20 3:40PM EST | 1,887.50 | 146.95 | 139.60 | 142.35 | +14.29 | +10.77% | 60 | 44 | 40.28% |
| AMZN191122P01890000 | 2019-11-20 3:54PM EST | 1,890.00 | 146.80 | 141.90 | 144.85 | +9.60 | +7.00% | 81 | 54 | 40.85% |
| AMZN191122P01892500 | 2019-11-20 3:42PM EST | 1,892.50 | 150.93 | 143.75 | 147.60 | +12.10 | +8.72% | 8 | 6 | 44.68% |
| AMZN191122P01895000 | 2019-11-20 3:42PM EST | 1,895.00 | 154.20 | 146.25 | 150.10 | +7.40 | +5.04% | 10 | 7 | 45.29% |
| AMZN191122P01897500 | 2019-11-20 3:42PM EST | 1,897.50 | 156.70 | 148.75 | 152.60 | +11.90 | +8.22% | 10 | 6 | 45.90% |
| AMZN191122P01900000 | 2019-11-20 2:57PM EST | 1,900.00 | 157.90 | 152.80 | 155.10 | +7.16 | +4.75% | 30 | 27 | 46.48% |
| AMZN191122P01902500 | 2019-11-20 2:46PM EST | 1,902.50 | 158.70 | 153.75 | 157.35 | +2.50 | +1.60% | 6 | 5 | 43.73% |
| AMZN191122P01905000 | 2019-11-20 11:13AM EST | 1,905.00 | 147.80 | 156.25 | 160.10 | -8.42 | -5.39% | 1 | 1 | 47.71% |
| AMZN191122P01907500 | 2019-11-20 3:42PM EST | 1,907.50 | 166.30 | 158.95 | 162.60 | +16.90 | +11.31% | 4 | 3 | 48.29% |
| AMZN191122P01910000 | 2019-11-14 3:45PM EST | 1,910.00 | 154.75 | 161.25 | 165.10 | 0.00 | - | 4 | 24 | 48.90% |
| AMZN191122P01912500 | 2019-11-18 12:09AM EST | 1,912.50 | 157.25 | 163.90 | 167.35 | 0.00 | - | - | 8 | 46.00% |
| AMZN191122P01915000 | 2019-11-20 2:46PM EST | 1,915.00 | 171.20 | 166.25 | 169.85 | +13.15 | +8.32% | 6 | 4 | 46.53% |
| AMZN191122P01917500 | 2019-11-18 9:54AM EST | 1,917.50 | 188.15 | 168.75 | 172.60 | 0.00 | - | 1 | 1 | 50.68% |
| AMZN191122P01920000 | 2019-11-20 3:42PM EST | 1,920.00 | 178.05 | 171.60 | 174.85 | +7.45 | +4.37% | 9 | 2 | 47.66% |
| AMZN191122P01922500 | 2019-11-18 12:09AM EST | 1,922.50 | 166.50 | 173.75 | 177.60 | 0.00 | - | - | 1 | 51.86% |
| AMZN191122P01925000 | 2019-11-20 3:35PM EST | 1,925.00 | 181.20 | 177.10 | 179.85 | -18.28 | -9.16% | 84 | 52 | 48.78% |
| AMZN191122P01927500 | 2019-11-20 2:46PM EST | 1,927.50 | 183.50 | 178.75 | 182.60 | +17.10 | +10.28% | 10 | 8 | 53.03% |
| AMZN191122P01930000 | 2019-11-18 12:09AM EST | 1,930.00 | 144.80 | 181.25 | 184.85 | 0.00 | - | - | 1 | 49.88% |
| AMZN191122P01932500 | 2019-11-20 2:46PM EST | 1,932.50 | 189.35 | 185.30 | 187.60 | -15.37 | -7.51% | 80 | 52 | 54.20% |
| AMZN191122P01935000 | 2019-11-18 12:09AM EST | 1,935.00 | 150.70 | 186.25 | 189.85 | 0.00 | - | - | 1 | 50.98% |
| AMZN191122P01937500 | 2019-11-18 10:17AM EST | 1,937.50 | 205.95 | 188.75 | 192.35 | 0.00 | - | 27 | 1 | 51.54% |
| AMZN191122P01940000 | 2019-11-18 1:01PM EST | 1,940.00 | 201.87 | 191.25 | 194.85 | 0.00 | - | 102 | 27 | 52.08% |
| AMZN191122P01945000 | 2019-11-18 12:09AM EST | 1,945.00 | 193.32 | 196.25 | 200.10 | 0.00 | - | - | 5 | 57.08% |
| AMZN191122P01947500 | 2019-11-18 12:09AM EST | 1,947.50 | 178.45 | 199.05 | 202.60 | 0.00 | - | - | 6 | 57.64% |
| AMZN191122P01950000 | 2019-11-13 10:11AM EST | 1,950.00 | 180.55 | 201.25 | 205.10 | 0.00 | - | 1 | 4 | 58.20% |
| AMZN191122P01952500 | 2019-11-18 12:09AM EST | 1,952.50 | 183.85 | 203.75 | 207.35 | 0.00 | - | - | 7 | 54.79% |
| AMZN191122P01955000 | 2019-11-18 12:09AM EST | 1,955.00 | 187.45 | 206.25 | 209.85 | 0.00 | - | - | 8 | 55.32% |
| AMZN191122P01965000 | 2019-11-08 3:50PM EST | 1,965.00 | 182.90 | 216.25 | 219.85 | 0.00 | - | 1 | 1 | 57.47% |
| 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 | 223.75 | 227.60 | 0.00 | - | - | - | 63.28% |
| AMZN191122P01975000 | 2019-11-18 12:09AM EST | 1,975.00 | 205.50 | 226.35 | 229.85 | 0.00 | - | - | 1 | 59.57% |
| AMZN191122P01977500 | 2019-11-18 12:09AM EST | 1,977.50 | 208.80 | 228.75 | 232.35 | 0.00 | - | - | 1 | 60.11% |
| AMZN191122P01980000 | 2019-11-05 11:23AM EST | 1,980.00 | 176.85 | 231.25 | 235.10 | 0.00 | - | 1 | 0 | 64.94% |
| AMZN191122P01985000 | 2019-11-20 9:39AM EST | 1,985.00 | 238.75 | 236.25 | 240.10 | +22.75 | +10.53% | 1 | - | 66.04% |
| AMZN191122P02000000 | 2019-11-20 9:39AM EST | 2,000.00 | 253.80 | 251.25 | 255.10 | +59.00 | +30.29% | 1 | 1 | 69.31% |
| AMZN191122P02002500 | 2019-11-18 12:09AM EST | 2,002.50 | 233.50 | 253.75 | 257.35 | 0.00 | - | - | - | 65.28% |
| AMZN191122P02010000 | 2019-11-20 11:54AM EST | 2,010.00 | 255.25 | 261.25 | 265.75 | -36.29 | -12.45% | 2 | 0 | 79.49% |
| AMZN191122P02012500 | 2019-11-18 12:10AM EST | 2,012.50 | 250.43 | 263.95 | 268.25 | 0.00 | - | - | - | 80.05% |
| AMZN191122P02020000 | 2019-11-13 3:12PM EST | 2,020.00 | 268.90 | 271.45 | 275.75 | 0.00 | - | 1 | 0 | 81.79% |
| AMZN191122P02025000 | 2019-11-18 12:10AM EST | 2,025.00 | 261.95 | 276.45 | 280.75 | 0.00 | - | - | - | 82.93% |
| AMZN191122P02030000 | 2019-11-18 12:10AM EST | 2,030.00 | 267.25 | 281.25 | 285.75 | 0.00 | - | - | - | 84.08% |
| AMZN191122P02040000 | 2019-10-24 11:20AM EST | 2,040.00 | 264.00 | 291.25 | 295.75 | 0.00 | - | - | 0 | 86.33% |
| AMZN191122P02050000 | 2019-10-30 9:03AM EST | 2,050.00 | 287.05 | 301.45 | 305.75 | 0.00 | - | - | 0 | 88.57% |
| AMZN191122P02100000 | 2019-11-18 12:10AM EST | 2,100.00 | 338.35 | 351.45 | 355.75 | 0.00 | - | - | - | 99.49% |
| AMZN191122P02200000 | 2019-11-18 12:10AM EST | 2,200.00 | 444.10 | 451.25 | 455.75 | 0.00 | - | - | - | 120.04% |
| AMZN191122P02300000 | 2019-11-18 12:10AM EST | 2,300.00 | 563.85 | 551.25 | 555.75 | 0.00 | - | - | 1 | 139.16% |