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 | 516.15 | 522.05 | 0.00 | - | 1 | 0 | 131.32% |
| AMZN191122C01230000 | 2019-11-08 3:50PM EST | 1,230.00 | 552.95 | 506.15 | 512.10 | 0.00 | - | 7 | 0 | 129.11% |
| AMZN191122C01240000 | 2019-10-17 10:34AM EST | 1,240.00 | 550.92 | 496.15 | 502.10 | 0.00 | - | - | 0 | 126.50% |
| AMZN191122C01280000 | 2019-10-15 10:39AM EST | 1,280.00 | 476.60 | 456.20 | 462.10 | 0.00 | - | - | 0 | 116.21% |
| AMZN191122C01300000 | 2019-11-13 9:36AM EST | 1,300.00 | 469.35 | 436.20 | 442.10 | 0.00 | - | 2 | 0 | 111.16% |
| AMZN191122C01310000 | 2019-10-30 5:14PM EST | 1,310.00 | 454.95 | 426.20 | 432.10 | 0.00 | - | - | 0 | 108.66% |
| AMZN191122C01330000 | 2019-10-17 10:34AM EST | 1,330.00 | 461.80 | 406.20 | 412.10 | 0.00 | - | - | 0 | 103.67% |
| AMZN191122C01360000 | 2019-10-27 11:10PM EST | 1,360.00 | 341.85 | 376.20 | 382.15 | 0.00 | - | - | 0 | 96.63% |
| AMZN191122C01400000 | 2019-11-07 10:34AM EST | 1,400.00 | 403.50 | 336.25 | 342.15 | 0.00 | - | - | 0 | 86.95% |
| AMZN191122C01410000 | 2019-11-08 2:00PM EST | 1,410.00 | 371.50 | 326.25 | 332.15 | 0.00 | - | 1 | 0 | 84.55% |
| AMZN191122C01460000 | 2019-11-15 11:31AM EST | 1,460.00 | 286.83 | 276.30 | 282.20 | -15.70 | -5.19% | 1 | 0 | 72.95% |
| AMZN191122C01470000 | 2019-11-14 9:45AM EST | 1,470.00 | 290.05 | 266.30 | 272.20 | 0.00 | - | - | 0 | 70.59% |
| AMZN191122C01530000 | 2019-11-06 11:44AM EST | 1,530.00 | 266.39 | 206.35 | 211.35 | 0.00 | - | 1 | 0 | 52.55% |
| AMZN191122C01540000 | 2019-10-13 11:13PM EST | 1,540.00 | 217.35 | 208.85 | 210.85 | 0.00 | - | - | 0 | 75.62% |
| AMZN191122C01550000 | 2019-10-25 8:50AM EST | 1,550.00 | 166.00 | 186.40 | 192.30 | 0.00 | - | 1 | 0 | 52.28% |
| AMZN191122C01600000 | 2019-11-15 1:39PM EST | 1,600.00 | 150.60 | 136.55 | 142.45 | -13.38 | -8.16% | 33 | 0 | 41.00% |
| AMZN191122C01605000 | 2019-11-07 10:16AM EST | 1,605.00 | 200.66 | 131.55 | 137.50 | 0.00 | - | 1 | 0 | 39.97% |
| AMZN191122C01617500 | 2019-10-28 10:18AM EST | 1,617.50 | 157.04 | 119.15 | 125.05 | 0.00 | - | - | 0 | 37.10% |
| AMZN191122C01620000 | 2019-11-15 2:57PM EST | 1,620.00 | 120.39 | 116.65 | 122.55 | -22.90 | -15.98% | 5 | 0 | 36.50% |
| AMZN191122C01625000 | 2019-10-25 12:48PM EST | 1,625.00 | 131.95 | 111.70 | 117.60 | 0.00 | - | 2 | 0 | 35.43% |
| AMZN191122C01630000 | 2019-11-15 9:58AM EST | 1,630.00 | 119.13 | 106.75 | 112.65 | +15.03 | +14.44% | 4 | 0 | 34.35% |
| AMZN191122C01640000 | 2019-11-01 2:37PM EST | 1,640.00 | 151.55 | 96.90 | 102.80 | 0.00 | - | 1 | 0 | 32.27% |
| AMZN191122C01650000 | 2019-11-15 3:04PM EST | 1,650.00 | 91.00 | 87.10 | 93.00 | -22.31 | -19.69% | 93 | 0 | 30.24% |
| AMZN191122C01655000 | 2019-11-01 2:29PM EST | 1,655.00 | 119.90 | 82.25 | 88.10 | 0.00 | - | 3 | 0 | 29.20% |
| AMZN191122C01660000 | 2019-11-15 10:40AM EST | 1,660.00 | 92.34 | 77.40 | 83.30 | -12.36 | -11.81% | 4 | 0 | 28.35% |
| AMZN191122C01665000 | 2019-11-08 9:30AM EST | 1,665.00 | 110.20 | 72.60 | 78.45 | 0.00 | - | 1 | 0 | 27.35% |
| AMZN191122C01670000 | 2019-11-15 3:42PM EST | 1,670.00 | 68.00 | 67.85 | 72.35 | -17.35 | -20.33% | 14 | 0 | 23.66% |
| AMZN191122C01672500 | 2019-11-08 3:17PM EST | 1,672.50 | 112.45 | 65.50 | 70.75 | 0.00 | - | 1 | 0 | 24.95% |
| AMZN191122C01675000 | 2019-11-15 2:45PM EST | 1,675.00 | 69.96 | 63.15 | 68.40 | -13.04 | -15.71% | 5 | 0 | 24.57% |
| AMZN191122C01680000 | 2019-11-15 3:21PM EST | 1,680.00 | 60.00 | 58.50 | 64.35 | -17.98 | -23.06% | 11 | 0 | 24.95% |
| AMZN191122C01682500 | 2019-10-25 10:12AM EST | 1,682.50 | 77.27 | 56.20 | 62.00 | 0.00 | - | 1 | 0 | 24.50% |
| AMZN191122C01685000 | 2019-11-15 3:31PM EST | 1,685.00 | 53.00 | 53.90 | 59.75 | -20.70 | -28.09% | 6 | 0 | 24.20% |
| AMZN191122C01687500 | 2019-10-31 10:17AM EST | 1,687.50 | 101.45 | 51.65 | 57.45 | 0.00 | - | 1 | 0 | 23.80% |
| AMZN191122C01690000 | 2019-11-15 3:55PM EST | 1,690.00 | 52.00 | 49.40 | 55.20 | -53.50 | -50.71% | 7 | 0 | 23.45% |
| AMZN191122C01692500 | 2019-11-11 12:26PM EST | 1,692.50 | 81.60 | 47.20 | 53.00 | 0.00 | - | 4 | 0 | 23.16% |
| AMZN191122C01695000 | 2019-11-15 3:50PM EST | 1,695.00 | 45.20 | 45.25 | 49.35 | -19.45 | -30.09% | 27 | 0 | 20.62% |
| AMZN191122C01697500 | 2019-11-15 9:53AM EST | 1,697.50 | 56.12 | 42.85 | 48.65 | -45.18 | -44.60% | - | 0 | 22.56% |
| AMZN191122C01700000 | 2019-11-15 3:59PM EST | 1,700.00 | 41.00 | 41.00 | 45.15 | -20.53 | -33.37% | 198 | 0 | 20.33% |
| AMZN191122C01702500 | 2019-11-13 2:02PM EST | 1,702.50 | 57.00 | 38.60 | 42.80 | 0.00 | - | 3 | 0 | 19.76% |
| AMZN191122C01705000 | 2019-11-15 3:19PM EST | 1,705.00 | 38.90 | 36.55 | 41.00 | -20.27 | -34.26% | 27 | 0 | 19.94% |
| AMZN191122C01707500 | 2019-11-15 2:57PM EST | 1,707.50 | 37.85 | 34.50 | 38.85 | -25.03 | -39.81% | 3 | 0 | 19.59% |
| AMZN191122C01710000 | 2019-11-15 3:24PM EST | 1,710.00 | 34.70 | 32.55 | 36.80 | -16.68 | -32.46% | 21 | 0 | 19.33% |
| AMZN191122C01712500 | 2019-11-15 3:43PM EST | 1,712.50 | 31.40 | 30.60 | 34.30 | -19.70 | -38.55% | 7 | 0 | 18.47% |
| AMZN191122C01715000 | 2019-11-15 3:04PM EST | 1,715.00 | 32.24 | 28.70 | 33.05 | -16.11 | -33.32% | 2 | 0 | 19.12% |
| AMZN191122C01717500 | 2019-11-15 3:59PM EST | 1,717.50 | 28.21 | 26.85 | 30.65 | -16.89 | -37.45% | 33 | 0 | 18.33% |
| AMZN191122C01720000 | 2019-11-15 3:59PM EST | 1,720.00 | 26.52 | 25.05 | 29.35 | -17.08 | -39.17% | 189 | 0 | 18.78% |
| AMZN191122C01722500 | 2019-11-15 3:29PM EST | 1,722.50 | 24.10 | 23.30 | 27.90 | -13.00 | -35.04% | 32 | 0 | 18.98% |
| AMZN191122C01725000 | 2019-11-15 3:59PM EST | 1,725.00 | 22.55 | 21.65 | 26.05 | -14.91 | -39.80% | 479 | 0 | 18.68% |
| AMZN191122C01727500 | 2019-11-15 3:59PM EST | 1,727.50 | 22.05 | 20.00 | 24.55 | -15.90 | -41.90% | 30 | 0 | 18.71% |
| AMZN191122C01730000 | 2019-11-15 3:59PM EST | 1,730.00 | 21.00 | 18.45 | 21.90 | -13.00 | -38.24% | 552 | 0 | 17.45% |
| AMZN191122C01732500 | 2019-11-15 3:59PM EST | 1,732.50 | 18.24 | 18.05 | 21.25 | -13.66 | -42.82% | 249 | 0 | 18.28% |
| AMZN191122C01735000 | 2019-11-15 3:59PM EST | 1,735.00 | 17.57 | 16.75 | 19.80 | -13.03 | -42.58% | 446 | 0 | 18.19% |
| AMZN191122C01737500 | 2019-11-15 3:59PM EST | 1,737.50 | 16.17 | 15.70 | 17.40 | -13.63 | -45.74% | 215 | 0 | 17.06% |
| AMZN191122C01740000 | 2019-11-15 3:59PM EST | 1,740.00 | 15.88 | 14.25 | 16.00 | -11.67 | -42.36% | 1,464 | 0 | 16.91% |
| AMZN191122C01742500 | 2019-11-15 3:59PM EST | 1,742.50 | 13.20 | 13.15 | 15.00 | -11.85 | -47.31% | 332 | 0 | 17.11% |
| AMZN191122C01745000 | 2019-11-15 3:59PM EST | 1,745.00 | 12.55 | 12.00 | 13.80 | -11.00 | -46.71% | 1,021 | 0 | 17.04% |
| AMZN191122C01747500 | 2019-11-15 3:59PM EST | 1,747.50 | 11.53 | 11.10 | 13.00 | -12.62 | -52.26% | 958 | 0 | 17.34% |
| AMZN191122C01750000 | 2019-11-15 3:59PM EST | 1,750.00 | 10.15 | 10.20 | 11.75 | -10.64 | -51.18% | 4,318 | 0 | 17.09% |
| AMZN191122C01752500 | 2019-11-15 3:59PM EST | 1,752.50 | 9.40 | 9.25 | 11.00 | -9.93 | -51.37% | 487 | 0 | 17.32% |
| AMZN191122C01755000 | 2019-11-15 3:59PM EST | 1,755.00 | 9.45 | 8.55 | 9.85 | -8.45 | -47.21% | 1,019 | 0 | 17.04% |
| AMZN191122C01757500 | 2019-11-15 3:59PM EST | 1,757.50 | 7.88 | 7.00 | 10.05 | -9.57 | -54.84% | 339 | 0 | 18.23% |
| AMZN191122C01760000 | 2019-11-15 3:59PM EST | 1,760.00 | 8.00 | 6.50 | 8.05 | -7.64 | -48.85% | 2,142 | 0 | 16.85% |
| AMZN191122C01762500 | 2019-11-15 3:59PM EST | 1,762.50 | 6.69 | 6.35 | 8.20 | -8.76 | -56.70% | 419 | 0 | 17.91% |
| AMZN191122C01765000 | 2019-11-15 3:59PM EST | 1,765.00 | 6.12 | 5.80 | 7.85 | -7.18 | -53.98% | 429 | 0 | 18.35% |
| AMZN191122C01767500 | 2019-11-15 3:59PM EST | 1,767.50 | 5.55 | 5.20 | 7.25 | -7.45 | -57.31% | 313 | 0 | 18.45% |
| AMZN191122C01770000 | 2019-11-15 3:59PM EST | 1,770.00 | 5.04 | 4.95 | 6.70 | -6.51 | -56.36% | 1,223 | 0 | 18.55% |
| AMZN191122C01772500 | 2019-11-15 3:59PM EST | 1,772.50 | 4.60 | 3.50 | 6.25 | -5.70 | -55.34% | 283 | 0 | 18.74% |
| AMZN191122C01775000 | 2019-11-15 3:59PM EST | 1,775.00 | 4.42 | 3.95 | 4.85 | -5.28 | -54.43% | 1,043 | 0 | 17.54% |
| AMZN191122C01777500 | 2019-11-15 3:52PM EST | 1,777.50 | 4.06 | 3.85 | 5.20 | -4.94 | -54.89% | 238 | 0 | 18.78% |
| AMZN191122C01780000 | 2019-11-15 3:59PM EST | 1,780.00 | 4.00 | 3.40 | 4.20 | -4.35 | -52.10% | 1,252 | 0 | 17.97% |
| AMZN191122C01782500 | 2019-11-15 3:58PM EST | 1,782.50 | 3.47 | 3.15 | 4.50 | -4.68 | -57.42% | 275 | 0 | 19.13% |
| AMZN191122C01785000 | 2019-11-15 3:59PM EST | 1,785.00 | 3.24 | 3.05 | 4.20 | -4.16 | -56.22% | 874 | 0 | 19.33% |
| AMZN191122C01787500 | 2019-11-15 3:58PM EST | 1,787.50 | 3.07 | 2.84 | 3.85 | -4.03 | -56.76% | 237 | 0 | 19.40% |
| AMZN191122C01790000 | 2019-11-15 3:57PM EST | 1,790.00 | 3.10 | 2.67 | 3.70 | -2.84 | -47.81% | 1,173 | 0 | 19.79% |
| AMZN191122C01792500 | 2019-11-15 3:53PM EST | 1,792.50 | 2.60 | 2.47 | 3.45 | -3.05 | -53.98% | 176 | 0 | 19.97% |
| AMZN191122C01795000 | 2019-11-15 3:58PM EST | 1,795.00 | 2.52 | 2.47 | 3.40 | -2.45 | -49.30% | 296 | 0 | 20.50% |
| AMZN191122C01797500 | 2019-11-15 3:58PM EST | 1,797.50 | 2.38 | 2.13 | 3.25 | -2.82 | -54.23% | 95 | 0 | 20.83% |
| AMZN191122C01800000 | 2019-11-15 3:59PM EST | 1,800.00 | 2.39 | 2.23 | 2.70 | -1.81 | -43.10% | 3,594 | 0 | 20.30% |
| AMZN191122C01802500 | 2019-11-15 3:59PM EST | 1,802.50 | 2.10 | 1.88 | 2.94 | -2.00 | -48.78% | 195 | 0 | 21.40% |
| AMZN191122C01805000 | 2019-11-15 3:59PM EST | 1,805.00 | 2.10 | 1.75 | 2.81 | -1.52 | -41.99% | 236 | 0 | 21.70% |
| AMZN191122C01807500 | 2019-11-15 3:58PM EST | 1,807.50 | 2.00 | 1.63 | 2.69 | -1.35 | -40.30% | 71 | 0 | 22.02% |
| AMZN191122C01810000 | 2019-11-15 3:56PM EST | 1,810.00 | 1.92 | 1.52 | 2.20 | -1.16 | -37.66% | 605 | 0 | 21.41% |
| AMZN191122C01812500 | 2019-11-15 3:24PM EST | 1,812.50 | 1.93 | 1.42 | 2.47 | -0.99 | -33.90% | 210 | 0 | 22.63% |
| AMZN191122C01815000 | 2019-11-15 3:36PM EST | 1,815.00 | 1.68 | 1.32 | 2.06 | -1.04 | -38.24% | 121 | 0 | 22.14% |
| AMZN191122C01817500 | 2019-11-15 2:47PM EST | 1,817.50 | 1.88 | 1.24 | 2.29 | -0.73 | -27.97% | 55 | 0 | 23.28% |
| AMZN191122C01820000 | 2019-11-15 3:59PM EST | 1,820.00 | 1.56 | 1.26 | 2.21 | -0.89 | -36.33% | 1,502 | 0 | 23.61% |
| AMZN191122C01822500 | 2019-11-15 3:52PM EST | 1,822.50 | 1.54 | 1.09 | 2.14 | -1.21 | -44.00% | 74 | 0 | 23.95% |
| AMZN191122C01825000 | 2019-11-15 3:50PM EST | 1,825.00 | 1.48 | 1.02 | 2.08 | -0.75 | -33.63% | 241 | 0 | 24.31% |
| AMZN191122C01827500 | 2019-11-15 3:32PM EST | 1,827.50 | 1.39 | 0.96 | 2.02 | -0.65 | -31.86% | 97 | 0 | 24.67% |
| AMZN191122C01830000 | 2019-11-15 3:57PM EST | 1,830.00 | 1.44 | 0.91 | 1.97 | -0.56 | -28.00% | 434 | 0 | 25.03% |
| AMZN191122C01832500 | 2019-11-15 3:42PM EST | 1,832.50 | 1.44 | 0.87 | 1.92 | -0.42 | -22.58% | 133 | 0 | 25.39% |
| AMZN191122C01835000 | 2019-11-15 3:31PM EST | 1,835.00 | 1.35 | 0.83 | 1.67 | -0.65 | -32.50% | 167 | 0 | 25.10% |
| AMZN191122C01840000 | 2019-11-15 3:58PM EST | 1,840.00 | 1.31 | 1.25 | 1.82 | -0.42 | -24.28% | 257 | 0 | 26.59% |
| AMZN191122C01845000 | 2019-11-15 3:33PM EST | 1,845.00 | 1.16 | 0.71 | 1.76 | -0.50 | -30.12% | 86 | 0 | 27.37% |
| AMZN191122C01847500 | 2019-11-15 3:55PM EST | 1,847.50 | 1.21 | 1.12 | 1.75 | -0.44 | -26.67% | 52 | 0 | 27.83% |
| AMZN191122C01850000 | 2019-11-15 3:59PM EST | 1,850.00 | 1.18 | 1.10 | 1.68 | -0.24 | -16.90% | 320 | 0 | 28.06% |
| AMZN191122C01852500 | 2019-11-15 3:26PM EST | 1,852.50 | 1.21 | 1.07 | 1.72 | -0.48 | -28.40% | 39 | 0 | 28.69% |
| AMZN191122C01855000 | 2019-11-15 3:36PM EST | 1,855.00 | 1.11 | 1.05 | 1.65 | -0.52 | -31.90% | 76 | 0 | 28.92% |
| AMZN191122C01857500 | 2019-11-15 3:25PM EST | 1,857.50 | 1.16 | 1.02 | 1.69 | -0.34 | -22.67% | 28 | 0 | 29.54% |
| AMZN191122C01860000 | 2019-11-15 3:40PM EST | 1,860.00 | 1.06 | 0.94 | 1.34 | -0.38 | -26.39% | 163 | 0 | 28.64% |
| AMZN191122C01862500 | 2019-11-15 1:50PM EST | 1,862.50 | 1.14 | 0.98 | 1.34 | -0.27 | -19.15% | 92 | 0 | 29.10% |
| AMZN191122C01865000 | 2019-11-15 3:42PM EST | 1,865.00 | 1.06 | 0.93 | 1.51 | -0.34 | -24.29% | 163 | 0 | 30.26% |
| AMZN191122C01870000 | 2019-11-15 3:58PM EST | 1,870.00 | 0.98 | 0.90 | 1.61 | -0.20 | -16.95% | 245 | 0 | 31.57% |
| AMZN191122C01875000 | 2019-11-15 2:59PM EST | 1,875.00 | 1.01 | 0.87 | 1.56 | -0.33 | -24.63% | 106 | 0 | 32.29% |
| AMZN191122C01880000 | 2019-11-15 3:27PM EST | 1,880.00 | 0.92 | 0.79 | 1.06 | -0.16 | -14.81% | 133 | 0 | 30.88% |
| AMZN191122C01885000 | 2019-11-15 3:57PM EST | 1,885.00 | 0.94 | 0.00 | 1.19 | -0.18 | -16.07% | 49 | 0 | 32.41% |
| AMZN191122C01890000 | 2019-11-15 3:27PM EST | 1,890.00 | 0.84 | 0.79 | 1.12 | -0.18 | -17.65% | 32 | 0 | 32.91% |
| AMZN191122C01895000 | 2019-11-15 1:50PM EST | 1,895.00 | 0.87 | 0.32 | 1.38 | -0.22 | -20.18% | 18 | 0 | 35.07% |
| AMZN191122C01900000 | 2019-11-15 3:58PM EST | 1,900.00 | 0.79 | 0.00 | 1.09 | -0.15 | -15.96% | 474 | 0 | 34.45% |
| AMZN191122C01902500 | 2019-11-14 3:06PM EST | 1,902.50 | 1.05 | 0.26 | 1.31 | 0.00 | - | 49 | 0 | 36.02% |
| AMZN191122C01905000 | 2019-11-15 11:54AM EST | 1,905.00 | 0.83 | 0.24 | 1.05 | -0.18 | -17.82% | 17 | 0 | 35.06% |
| AMZN191122C01907500 | 2019-11-14 10:44AM EST | 1,907.50 | 1.06 | 0.21 | 1.27 | 0.00 | - | 31 | 0 | 36.67% |
| AMZN191122C01910000 | 2019-11-15 3:31PM EST | 1,910.00 | 0.70 | 0.19 | 0.74 | -0.27 | -27.84% | 12 | 0 | 33.89% |
| AMZN191122C01915000 | 2019-11-15 2:27PM EST | 1,915.00 | 0.72 | 0.15 | 1.21 | -0.26 | -26.53% | 25 | 0 | 37.62% |
| AMZN191122C01920000 | 2019-11-15 3:52PM EST | 1,920.00 | 0.55 | 0.05 | 1.18 | -0.38 | -40.86% | 11 | 0 | 38.28% |
| AMZN191122C01922500 | 2019-11-12 3:23PM EST | 1,922.50 | 0.91 | 0.20 | 1.16 | 0.00 | - | 12 | 0 | 38.57% |
| AMZN191122C01930000 | 2019-11-15 3:56PM EST | 1,930.00 | 0.69 | 0.05 | 0.70 | -0.21 | -23.33% | 1,012 | 0 | 36.69% |
| AMZN191122C01932500 | 2019-11-15 10:28AM EST | 1,932.50 | 0.72 | 0.03 | 1.08 | -0.14 | -16.28% | 1 | 0 | 39.73% |
| AMZN191122C01940000 | 2019-11-15 2:04PM EST | 1,940.00 | 0.56 | 0.00 | 0.69 | -0.25 | -30.86% | 746 | 0 | 38.14% |
| AMZN191122C01950000 | 2019-11-15 2:31PM EST | 1,950.00 | 0.56 | 0.00 | 0.99 | -0.14 | -20.00% | 129 | 0 | 41.93% |
| AMZN191122C01960000 | 2019-11-15 2:09PM EST | 1,960.00 | 0.54 | 0.00 | 0.55 | -0.17 | -23.94% | 104 | 0 | 39.82% |
| AMZN191122C01962500 | 2019-11-11 12:12PM EST | 1,962.50 | 0.42 | 0.00 | 0.93 | 0.00 | - | 1 | 0 | 43.43% |
| AMZN191122C01970000 | 2019-11-15 3:20PM EST | 1,970.00 | 0.47 | 0.00 | 0.52 | -0.23 | -32.86% | 76 | 0 | 40.94% |
| AMZN191122C01980000 | 2019-11-15 3:55PM EST | 1,980.00 | 0.30 | 0.00 | 0.81 | -0.40 | -57.14% | 21 | 0 | 45.13% |
| AMZN191122C01990000 | 2019-11-15 2:45PM EST | 1,990.00 | 0.32 | 0.00 | 0.77 | -0.34 | -51.52% | 10 | 0 | 46.27% |
| AMZN191122C01997500 | 2019-11-11 3:49PM EST | 1,997.50 | 0.43 | 0.00 | 0.73 | 0.00 | - | 3 | 0 | 46.97% |
| AMZN191122C02000000 | 2019-11-15 3:58PM EST | 2,000.00 | 0.28 | 0.00 | 0.55 | -0.21 | -42.86% | 177 | 0 | 45.48% |
| AMZN191122C02010000 | 2019-11-15 3:34PM EST | 2,010.00 | 0.19 | 0.00 | 0.69 | -0.34 | -64.15% | 7 | 0 | 48.38% |
| AMZN191122C02020000 | 2019-11-15 3:14PM EST | 2,020.00 | 0.25 | 0.00 | 0.63 | -0.29 | -53.70% | 38 | 0 | 49.15% |
| AMZN191122C02030000 | 2019-11-15 10:48AM EST | 2,030.00 | 0.28 | 0.16 | 0.59 | -0.27 | -49.09% | 16 | 0 | 50.09% |
| AMZN191122C02040000 | 2019-11-15 2:56PM EST | 2,040.00 | 0.18 | 0.00 | 0.56 | -0.16 | -47.06% | 147 | 0 | 51.07% |
| AMZN191122C02050000 | 2019-11-15 3:59PM EST | 2,050.00 | 0.15 | 0.09 | 0.20 | -0.30 | -66.67% | 432 | 0 | 46.29% |
| AMZN191122C02060000 | 2019-11-13 3:12PM EST | 2,060.00 | 0.27 | 0.00 | 0.53 | 0.00 | - | 2 | 0 | 53.37% |
| AMZN191122C02070000 | 2019-11-15 1:57PM EST | 2,070.00 | 0.19 | 0.00 | 0.53 | -0.14 | -42.42% | 55 | 0 | 50.24% |
| AMZN191122C02080000 | 2019-11-15 3:41PM EST | 2,080.00 | 0.12 | 0.00 | 0.53 | -0.38 | -76.00% | 18 | 0 | 51.47% |
| AMZN191122C02090000 | 2019-11-15 3:56PM EST | 2,090.00 | 0.10 | 0.07 | 0.11 | -0.07 | -41.18% | 766 | 0 | 48.05% |
| AMZN191122C02100000 | 2019-11-15 3:42PM EST | 2,100.00 | 0.10 | 0.07 | 0.10 | -0.09 | -47.37% | 1,011 | 0 | 48.63% |
| AMZN191122C02200000 | 2019-11-15 3:38PM EST | 2,200.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 356 | 0 | 54.69% |
| AMZN191122C02300000 | 2019-11-15 3:22PM EST | 2,300.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 170 | 0 | 60.94% |
Putsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191122P01200000 | 2019-11-15 10:48AM EST | 1,200.00 | 0.18 | 0.00 | 0.05 | +0.17 | +1,700.00% | 12 | 0 | 82.42% |
| AMZN191122P01230000 | 2019-10-27 11:08PM EST | 1,230.00 | 3.50 | 0.00 | 0.53 | 0.00 | - | - | 0 | 95.51% |
| AMZN191122P01240000 | 2019-10-18 11:22AM EST | 1,240.00 | 0.40 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 72.66% |
| AMZN191122P01250000 | 2019-10-25 10:53AM EST | 1,250.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 252 | 0 | 91.46% |
| AMZN191122P01260000 | 2019-10-18 10:53AM EST | 1,260.00 | 0.42 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 71.09% |
| AMZN191122P01270000 | 2019-10-25 11:04AM EST | 1,270.00 | 0.45 | 0.00 | 0.29 | 0.00 | - | 2 | 0 | 82.23% |
| AMZN191122P01280000 | 2019-10-24 10:56AM EST | 1,280.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 68.75% |
| AMZN191122P01290000 | 2019-10-25 11:18AM EST | 1,290.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | 56 | 0 | 66.02% |
| AMZN191122P01300000 | 2019-11-12 12:59PM EST | 1,300.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 65.63% |
| AMZN191122P01310000 | 2019-10-27 11:08PM EST | 1,310.00 | 0.95 | 0.00 | 0.53 | 0.00 | - | - | 0 | 79.59% |
| AMZN191122P01320000 | 2019-10-25 8:30AM EST | 1,320.00 | 0.99 | 0.00 | 0.53 | 0.00 | - | 6 | 0 | 77.64% |
| AMZN191122P01330000 | 2019-10-25 9:28AM EST | 1,330.00 | 0.40 | 0.00 | 0.53 | 0.00 | - | 185 | 0 | 75.73% |
| AMZN191122P01340000 | 2019-10-29 2:51PM EST | 1,340.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 4 | 0 | 73.83% |
| AMZN191122P01350000 | 2019-11-15 1:31PM EST | 1,350.00 | 0.01 | 0.00 | 0.03 | -0.20 | -95.24% | 1 | 0 | 55.47% |
| AMZN191122P01360000 | 2019-10-30 11:50AM EST | 1,360.00 | 0.20 | 0.00 | 0.53 | 0.00 | - | 15 | 0 | 70.02% |
| AMZN191122P01370000 | 2019-10-13 11:01PM EST | 1,370.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN191122P01380000 | 2019-10-25 10:47AM EST | 1,380.00 | 0.56 | 0.00 | 0.54 | 0.00 | - | 1 | 0 | 66.41% |
| AMZN191122P01390000 | 2019-10-22 8:43AM EST | 1,390.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 64.65% |
| AMZN191122P01400000 | 2019-11-15 9:40AM EST | 1,400.00 | 0.04 | 0.00 | 0.56 | +0.02 | +100.00% | 2 | 0 | 62.94% |
| AMZN191122P01410000 | 2019-11-07 9:47AM EST | 1,410.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 58.79% |
| AMZN191122P01420000 | 2019-10-25 8:57AM EST | 1,420.00 | 1.07 | 0.00 | 0.56 | 0.00 | - | 31 | 0 | 59.23% |
| AMZN191122P01430000 | 2019-11-08 2:59PM EST | 1,430.00 | 0.12 | 0.00 | 0.56 | 0.00 | - | 1 | 0 | 57.42% |
| AMZN191122P01440000 | 2019-10-25 9:22AM EST | 1,440.00 | 1.01 | 0.00 | 0.56 | 0.00 | - | 1 | 0 | 55.57% |
| AMZN191122P01450000 | 2019-11-04 9:35AM EST | 1,450.00 | 0.31 | 0.00 | 0.56 | 0.00 | - | 1 | 0 | 53.76% |
| AMZN191122P01460000 | 2019-11-12 3:23PM EST | 1,460.00 | 0.11 | 0.00 | 0.57 | 0.00 | - | 1 | 0 | 52.05% |
| AMZN191122P01470000 | 2019-11-04 10:02AM EST | 1,470.00 | 0.22 | 0.00 | 0.57 | 0.00 | - | 1 | 0 | 50.24% |
| AMZN191122P01480000 | 2019-11-04 3:09PM EST | 1,480.00 | 0.22 | 0.00 | 0.58 | 0.00 | - | 3 | 0 | 53.08% |
| AMZN191122P01490000 | 2019-11-14 10:31AM EST | 1,490.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 51.39% |
| AMZN191122P01500000 | 2019-11-14 12:04PM EST | 1,500.00 | 0.05 | 0.00 | 0.62 | 0.00 | - | 1 | 0 | 49.68% |
| AMZN191122P01505000 | 2019-10-31 2:36PM EST | 1,505.00 | 0.61 | 0.00 | 0.62 | 0.00 | - | 1 | 0 | 48.71% |
| AMZN191122P01510000 | 2019-11-13 9:51AM EST | 1,510.00 | 0.20 | 0.00 | 0.63 | 0.00 | - | 1 | 0 | 47.85% |
| AMZN191122P01520000 | 2019-11-15 10:02AM EST | 1,520.00 | 0.08 | 0.00 | 0.66 | -0.16 | -66.67% | 2 | 0 | 46.22% |
| AMZN191122P01525000 | 2019-10-28 10:59AM EST | 1,525.00 | 0.95 | 0.00 | 0.67 | 0.00 | - | 1 | 0 | 45.36% |
| AMZN191122P01530000 | 2019-11-13 2:13PM EST | 1,530.00 | 0.23 | 0.01 | 0.68 | 0.00 | - | 10 | 0 | 44.48% |
| AMZN191122P01535000 | 2019-10-27 11:08PM EST | 1,535.00 | 5.45 | 0.00 | 0.69 | 0.00 | - | - | 0 | 43.60% |
| AMZN191122P01537500 | 2019-10-28 9:27AM EST | 1,537.50 | 1.40 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 43.20% |
| AMZN191122P01540000 | 2019-11-13 2:13PM EST | 1,540.00 | 0.33 | 0.00 | 0.71 | 0.00 | - | 10 | 0 | 42.80% |
| AMZN191122P01545000 | 2019-10-27 11:08PM EST | 1,545.00 | 6.05 | 0.00 | 0.72 | 0.00 | - | - | 0 | 41.92% |
| AMZN191122P01547500 | 2019-10-28 9:27AM EST | 1,547.50 | 1.55 | 0.00 | 0.73 | 0.00 | - | 2 | 0 | 41.52% |
| AMZN191122P01550000 | 2019-11-15 12:56PM EST | 1,550.00 | 0.07 | 0.00 | 0.15 | -0.05 | -41.67% | 10 | 0 | 33.25% |
| AMZN191122P01552500 | 2019-11-15 12:54PM EST | 1,552.50 | 0.10 | 0.00 | 0.74 | -1.10 | -91.67% | 10 | 0 | 40.63% |
| AMZN191122P01555000 | 2019-11-15 2:40PM EST | 1,555.00 | 0.07 | 0.00 | 0.74 | -0.45 | -86.54% | 2 | 0 | 40.13% |
| AMZN191122P01560000 | 2019-11-15 1:20PM EST | 1,560.00 | 0.06 | 0.00 | 0.38 | -0.29 | -82.86% | 27 | 0 | 35.52% |
| AMZN191122P01562500 | 2019-10-25 10:07AM EST | 1,562.50 | 3.85 | 0.00 | 0.77 | 0.00 | - | 15 | 0 | 38.89% |
| AMZN191122P01565000 | 2019-11-13 3:20PM EST | 1,565.00 | 0.43 | 0.00 | 0.78 | 0.00 | - | 5 | 0 | 38.48% |
| AMZN191122P01567500 | 2019-11-15 9:30AM EST | 1,567.50 | 0.18 | 0.00 | 0.78 | -3.91 | -95.60% | 15 | 0 | 37.99% |
| AMZN191122P01570000 | 2019-11-15 3:43PM EST | 1,570.00 | 0.14 | 0.05 | 0.27 | -0.12 | -46.15% | 9 | 0 | 32.18% |
| AMZN191122P01575000 | 2019-11-15 1:14PM EST | 1,575.00 | 0.10 | 0.14 | 0.15 | -0.30 | -75.00% | 13 | 0 | 29.13% |
| AMZN191122P01580000 | 2019-11-15 3:13PM EST | 1,580.00 | 0.09 | 0.00 | 0.82 | -0.15 | -62.50% | 25 | 0 | 35.82% |
| AMZN191122P01582500 | 2019-11-13 3:54PM EST | 1,582.50 | 0.45 | 0.00 | 0.82 | 0.00 | - | 3 | 0 | 35.32% |
| AMZN191122P01585000 | 2019-11-15 9:54AM EST | 1,585.00 | 0.24 | 0.00 | 0.83 | -0.29 | -54.72% | 17 | 0 | 34.89% |
| AMZN191122P01587500 | 2019-10-28 8:32AM EST | 1,587.50 | 3.20 | 0.00 | 0.84 | 0.00 | - | 2 | 0 | 34.45% |
| AMZN191122P01590000 | 2019-11-15 3:30PM EST | 1,590.00 | 0.20 | 0.00 | 0.85 | -0.22 | -52.38% | 176 | 0 | 34.02% |
| AMZN191122P01592500 | 2019-11-12 2:54PM EST | 1,592.50 | 0.59 | 0.00 | 0.87 | 0.00 | - | 2 | 0 | 33.66% |
| AMZN191122P01595000 | 2019-11-15 3:47PM EST | 1,595.00 | 0.20 | 0.00 | 0.88 | -0.16 | -44.44% | 17 | 0 | 33.22% |
| AMZN191122P01597500 | 2019-11-15 3:15PM EST | 1,597.50 | 0.13 | 0.00 | 0.89 | -0.48 | -78.69% | 8 | 0 | 32.78% |
| AMZN191122P01600000 | 2019-11-15 3:49PM EST | 1,600.00 | 0.25 | 0.17 | 0.40 | -0.10 | -28.57% | 321 | 0 | 28.44% |
| AMZN191122P01605000 | 2019-11-15 3:17PM EST | 1,605.00 | 0.23 | 0.00 | 1.21 | -0.19 | -45.24% | 4 | 0 | 33.05% |
| AMZN191122P01607500 | 2019-11-15 3:56PM EST | 1,607.50 | 0.26 | 0.00 | 0.93 | -1.82 | -87.50% | 1 | 0 | 30.99% |
| AMZN191122P01610000 | 2019-11-15 3:22PM EST | 1,610.00 | 0.30 | 0.00 | 0.52 | -0.23 | -43.40% | 7 | 0 | 27.69% |
| AMZN191122P01612500 | 2019-11-13 1:29PM EST | 1,612.50 | 0.68 | 0.00 | 0.96 | 0.00 | - | 1 | 0 | 30.15% |
| AMZN191122P01615000 | 2019-11-15 3:34PM EST | 1,615.00 | 0.43 | 0.00 | 0.97 | -0.16 | -27.12% | 2 | 0 | 29.70% |
| AMZN191122P01617500 | 2019-11-15 11:02AM EST | 1,617.50 | 0.32 | 0.00 | 0.99 | -0.67 | -67.68% | 1 | 0 | 29.30% |
| AMZN191122P01620000 | 2019-11-15 3:32PM EST | 1,620.00 | 0.47 | 0.26 | 0.53 | -0.01 | -2.08% | 352 | 0 | 25.88% |
| AMZN191122P01622500 | 2019-11-15 3:24PM EST | 1,622.50 | 0.44 | 0.00 | 1.03 | -0.08 | -15.38% | 5 | 0 | 28.47% |
| AMZN191122P01625000 | 2019-11-15 3:52PM EST | 1,625.00 | 0.40 | 0.00 | 1.05 | -0.39 | -49.37% | 43 | 0 | 28.05% |
| AMZN191122P01630000 | 2019-11-15 3:41PM EST | 1,630.00 | 0.60 | 0.05 | 1.11 | -0.05 | -7.69% | 63 | 0 | 27.30% |
| AMZN191122P01632500 | 2019-11-15 1:36PM EST | 1,632.50 | 0.35 | 0.06 | 1.74 | -0.39 | -52.70% | 1 | 0 | 29.35% |
| AMZN191122P01635000 | 2019-11-15 3:46PM EST | 1,635.00 | 0.53 | 0.09 | 1.74 | -0.15 | -22.06% | 18 | 0 | 28.78% |
| AMZN191122P01637500 | 2019-11-15 3:31PM EST | 1,637.50 | 0.70 | 0.12 | 1.18 | +0.02 | +2.94% | 32 | 0 | 26.04% |
| AMZN191122P01640000 | 2019-11-15 3:43PM EST | 1,640.00 | 0.68 | 0.19 | 0.95 | -0.09 | -11.69% | 73 | 0 | 24.45% |
| AMZN191122P01642500 | 2019-11-15 10:23AM EST | 1,642.50 | 0.56 | 0.20 | 1.28 | -0.15 | -21.13% | 16 | 0 | 25.39% |
| AMZN191122P01645000 | 2019-11-15 3:59PM EST | 1,645.00 | 0.75 | 0.24 | 1.29 | -0.14 | -15.73% | 31 | 0 | 24.88% |
| AMZN191122P01647500 | 2019-11-15 2:54PM EST | 1,647.50 | 0.82 | 0.32 | 1.37 | -0.16 | -16.33% | 14 | 0 | 24.65% |
| AMZN191122P01650000 | 2019-11-15 3:59PM EST | 1,650.00 | 0.84 | 0.33 | 0.96 | +0.04 | +5.00% | 198 | 0 | 22.43% |
| AMZN191122P01652500 | 2019-11-15 3:42PM EST | 1,652.50 | 1.04 | 0.39 | 1.06 | -0.23 | -18.11% | 12 | 0 | 22.34% |
| AMZN191122P01655000 | 2019-11-15 3:33PM EST | 1,655.00 | 1.15 | 0.45 | 1.24 | -0.20 | -14.81% | 52 | 0 | 22.52% |
| AMZN191122P01657500 | 2019-11-15 3:54PM EST | 1,657.50 | 1.01 | 0.51 | 1.57 | +0.02 | +2.02% | 149 | 0 | 23.14% |
| AMZN191122P01660000 | 2019-11-15 3:59PM EST | 1,660.00 | 1.16 | 0.58 | 1.64 | +0.06 | +5.45% | 593 | 0 | 22.80% |
| AMZN191122P01662500 | 2019-11-15 3:55PM EST | 1,662.50 | 1.13 | 0.67 | 1.72 | -0.54 | -32.34% | 17 | 0 | 22.48% |
| AMZN191122P01665000 | 2019-11-15 3:55PM EST | 1,665.00 | 1.16 | 0.76 | 1.40 | -0.12 | -9.38% | 70 | 0 | 20.89% |
| AMZN191122P01667500 | 2019-11-15 3:29PM EST | 1,667.50 | 1.66 | 0.86 | 1.91 | -0.10 | -5.68% | 76 | 0 | 21.87% |
| AMZN191122P01670000 | 2019-11-15 3:59PM EST | 1,670.00 | 1.61 | 0.97 | 2.02 | +0.32 | +24.81% | 198 | 0 | 21.58% |
| AMZN191122P01672500 | 2019-11-15 3:58PM EST | 1,672.50 | 1.69 | 1.09 | 2.15 | -0.37 | -17.96% | 30 | 0 | 21.32% |
| AMZN191122P01675000 | 2019-11-15 3:59PM EST | 1,675.00 | 1.85 | 1.23 | 2.29 | +0.30 | +19.35% | 262 | 0 | 21.06% |
| AMZN191122P01677500 | 2019-11-15 3:59PM EST | 1,677.50 | 2.07 | 1.38 | 2.44 | +0.34 | +19.65% | 18 | 0 | 20.80% |
| AMZN191122P01680000 | 2019-11-15 3:59PM EST | 1,680.00 | 2.23 | 1.55 | 2.61 | +0.47 | +26.70% | 336 | 0 | 20.56% |
| AMZN191122P01682500 | 2019-11-15 3:55PM EST | 1,682.50 | 2.24 | 1.74 | 2.79 | -0.62 | -21.68% | 23 | 0 | 20.32% |
| AMZN191122P01685000 | 2019-11-15 3:58PM EST | 1,685.00 | 2.48 | 1.93 | 2.97 | +0.57 | +29.84% | 308 | 0 | 20.04% |
| AMZN191122P01687500 | 2019-11-15 3:58PM EST | 1,687.50 | 2.80 | 2.13 | 3.25 | +0.87 | +45.08% | 139 | 0 | 19.93% |
| AMZN191122P01690000 | 2019-11-15 3:59PM EST | 1,690.00 | 3.16 | 2.50 | 3.50 | +0.73 | +30.04% | 347 | 0 | 19.73% |
| AMZN191122P01692500 | 2019-11-15 3:58PM EST | 1,692.50 | 3.35 | 2.61 | 4.00 | +0.68 | +25.47% | 106 | 0 | 19.92% |
| AMZN191122P01695000 | 2019-11-15 3:59PM EST | 1,695.00 | 3.82 | 2.88 | 4.20 | +1.04 | +37.41% | 264 | 0 | 19.55% |
| AMZN191122P01697500 | 2019-11-15 3:57PM EST | 1,697.50 | 3.80 | 3.60 | 4.70 | +0.80 | +26.67% | 139 | 0 | 19.63% |
| AMZN191122P01700000 | 2019-11-15 3:59PM EST | 1,700.00 | 4.35 | 4.00 | 4.55 | +1.05 | +31.82% | 2,562 | 0 | 18.65% |
| AMZN191122P01702500 | 2019-11-15 3:58PM EST | 1,702.50 | 4.70 | 3.85 | 5.60 | +1.15 | +32.39% | 109 | 0 | 19.46% |
| AMZN191122P01705000 | 2019-11-15 3:58PM EST | 1,705.00 | 5.20 | 4.30 | 6.15 | +1.51 | +40.92% | 382 | 0 | 19.45% |
| AMZN191122P01707500 | 2019-11-15 3:57PM EST | 1,707.50 | 5.48 | 4.75 | 6.60 | +1.44 | +35.64% | 200 | 0 | 19.24% |
| AMZN191122P01710000 | 2019-11-15 3:59PM EST | 1,710.00 | 6.60 | 5.25 | 7.00 | +2.20 | +50.00% | 953 | 0 | 18.93% |
| AMZN191122P01712500 | 2019-11-15 3:51PM EST | 1,712.50 | 7.19 | 5.80 | 7.70 | +2.47 | +52.33% | 182 | 0 | 18.96% |
| AMZN191122P01715000 | 2019-11-15 3:57PM EST | 1,715.00 | 7.00 | 6.40 | 8.40 | +1.75 | +33.33% | 365 | 0 | 18.93% |
| AMZN191122P01717500 | 2019-11-15 3:59PM EST | 1,717.50 | 8.50 | 7.05 | 9.25 | +2.85 | +50.44% | 155 | 0 | 19.03% |
| AMZN191122P01720000 | 2019-11-15 3:59PM EST | 1,720.00 | 9.05 | 7.55 | 10.05 | +2.90 | +47.15% | 1,014 | 0 | 19.00% |
| AMZN191122P01722500 | 2019-11-15 3:58PM EST | 1,722.50 | 9.50 | 8.45 | 10.95 | +2.95 | +45.04% | 223 | 0 | 19.03% |
| AMZN191122P01725000 | 2019-11-15 3:59PM EST | 1,725.00 | 11.16 | 9.30 | 11.00 | +4.11 | +58.30% | 562 | 0 | 18.07% |
| AMZN191122P01727500 | 2019-11-15 3:58PM EST | 1,727.50 | 11.90 | 10.20 | 12.80 | +4.35 | +57.62% | 126 | 0 | 18.97% |
| AMZN191122P01730000 | 2019-11-15 3:59PM EST | 1,730.00 | 12.00 | 11.15 | 13.00 | +3.80 | +46.34% | 918 | 0 | 18.09% |
| AMZN191122P01732500 | 2019-11-15 3:59PM EST | 1,732.50 | 14.40 | 12.15 | 14.95 | +5.65 | +64.57% | 219 | 0 | 19.01% |
| AMZN191122P01735000 | 2019-11-15 3:59PM EST | 1,735.00 | 15.37 | 13.25 | 16.00 | +5.37 | +53.70% | 737 | 0 | 18.92% |
| AMZN191122P01737500 | 2019-11-15 3:59PM EST | 1,737.50 | 15.00 | 14.40 | 17.15 | +5.03 | +50.45% | 267 | 0 | 18.88% |
| AMZN191122P01740000 | 2019-11-15 3:59PM EST | 1,740.00 | 17.49 | 15.60 | 18.35 | +6.09 | +53.42% | 1,036 | 0 | 18.83% |
| AMZN191122P01742500 | 2019-11-15 3:48PM EST | 1,742.50 | 19.12 | 16.65 | 19.60 | +7.22 | +60.67% | 354 | 0 | 18.77% |
| AMZN191122P01745000 | 2019-11-15 3:58PM EST | 1,745.00 | 20.90 | 17.85 | 20.95 | +7.83 | +59.91% | 860 | 0 | 18.77% |
| AMZN191122P01747500 | 2019-11-15 3:59PM EST | 1,747.50 | 20.75 | 19.40 | 22.90 | +6.55 | +46.13% | 796 | 0 | 19.34% |
| AMZN191122P01750000 | 2019-11-15 3:59PM EST | 1,750.00 | 23.05 | 21.15 | 24.60 | +7.65 | +49.68% | 2,108 | 0 | 19.59% |
| AMZN191122P01752500 | 2019-11-15 3:54PM EST | 1,752.50 | 24.20 | 21.70 | 26.15 | +7.75 | +47.11% | 502 | 0 | 19.64% |
| AMZN191122P01755000 | 2019-11-15 3:58PM EST | 1,755.00 | 26.50 | 23.65 | 27.80 | +8.80 | +49.72% | 393 | 0 | 19.74% |
| AMZN191122P01757500 | 2019-11-15 3:54PM EST | 1,757.50 | 27.55 | 24.65 | 29.55 | +8.55 | +45.00% | 178 | 0 | 19.90% |
| AMZN191122P01760000 | 2019-11-15 3:59PM EST | 1,760.00 | 29.95 | 26.15 | 31.15 | +9.69 | +47.83% | 409 | 0 | 19.84% |
| AMZN191122P01762500 | 2019-11-15 2:15PM EST | 1,762.50 | 24.10 | 27.70 | 32.75 | +4.45 | +22.65% | 118 | 0 | 19.72% |
| AMZN191122P01765000 | 2019-11-15 3:55PM EST | 1,765.00 | 32.30 | 30.00 | 35.15 | +11.40 | +54.55% | 150 | 0 | 20.50% |
| AMZN191122P01767500 | 2019-11-15 3:15PM EST | 1,767.50 | 34.93 | 32.00 | 37.15 | +13.23 | +60.97% | 50 | 0 | 20.77% |
| AMZN191122P01770000 | 2019-11-15 3:55PM EST | 1,770.00 | 36.35 | 34.00 | 39.20 | +10.35 | +39.81% | 131 | 0 | 21.07% |
| AMZN191122P01772500 | 2019-11-15 3:36PM EST | 1,772.50 | 43.29 | 36.55 | 41.30 | +16.89 | +63.98% | 59 | 0 | 21.39% |
| AMZN191122P01775000 | 2019-11-15 3:55PM EST | 1,775.00 | 40.83 | 38.05 | 43.40 | +13.73 | +50.66% | 164 | 0 | 21.69% |
| AMZN191122P01777500 | 2019-11-15 3:27PM EST | 1,777.50 | 45.80 | 41.60 | 45.55 | +15.65 | +51.91% | 44 | 0 | 22.01% |
| AMZN191122P01780000 | 2019-11-15 3:59PM EST | 1,780.00 | 47.10 | 42.00 | 47.75 | +15.10 | +47.19% | 110 | 0 | 22.38% |
| AMZN191122P01782500 | 2019-11-15 2:55PM EST | 1,782.50 | 47.23 | 44.65 | 50.00 | +13.15 | +38.59% | 21 | 0 | 22.79% |
| AMZN191122P01785000 | 2019-11-15 3:54PM EST | 1,785.00 | 50.54 | 46.45 | 52.25 | +15.29 | +43.38% | 81 | 0 | 23.18% |
| AMZN191122P01787500 | 2019-11-15 3:14PM EST | 1,787.50 | 52.21 | 48.70 | 54.50 | +15.11 | +40.73% | 80 | 0 | 23.54% |
| AMZN191122P01790000 | 2019-11-15 3:55PM EST | 1,790.00 | 53.72 | 51.00 | 56.80 | +14.49 | +36.94% | 73 | 0 | 23.96% |
| AMZN191122P01792500 | 2019-11-14 9:51AM EST | 1,792.50 | 35.30 | 53.30 | 59.10 | 0.00 | - | 11 | 0 | 24.36% |
| AMZN191122P01795000 | 2019-11-15 3:49PM EST | 1,795.00 | 61.10 | 55.60 | 61.45 | +12.96 | +26.92% | 9 | 0 | 24.82% |
| AMZN191122P01797500 | 2019-11-15 3:09PM EST | 1,797.50 | 61.20 | 57.95 | 63.75 | +9.80 | +19.07% | 8 | 0 | 25.18% |
| AMZN191122P01800000 | 2019-11-15 3:02PM EST | 1,800.00 | 62.00 | 60.35 | 66.15 | +13.40 | +27.57% | 139 | 0 | 25.69% |
| AMZN191122P01802500 | 2019-11-15 2:46PM EST | 1,802.50 | 63.75 | 62.65 | 68.50 | +15.30 | +31.58% | 1 | 0 | 26.10% |
| AMZN191122P01805000 | 2019-11-15 3:42PM EST | 1,805.00 | 70.76 | 65.05 | 70.90 | +20.18 | +39.90% | 7 | 0 | 26.59% |
| AMZN191122P01807500 | 2019-11-15 12:39PM EST | 1,807.50 | 61.00 | 67.45 | 73.30 | +2.65 | +4.54% | 1 | 0 | 27.06% |
| AMZN191122P01810000 | 2019-11-15 1:16PM EST | 1,810.00 | 59.53 | 69.85 | 75.70 | +1.78 | +3.08% | 18 | 0 | 27.52% |
| AMZN191122P01812500 | 2019-11-14 9:37AM EST | 1,812.50 | 53.55 | 72.25 | 78.10 | 0.00 | - | 2 | 0 | 27.98% |
| AMZN191122P01815000 | 2019-11-15 11:34AM EST | 1,815.00 | 70.10 | 74.70 | 80.55 | +2.20 | +3.24% | 10 | 0 | 28.51% |
| AMZN191122P01817500 | 2019-11-13 3:18PM EST | 1,817.50 | 69.95 | 77.15 | 83.00 | 0.00 | - | 11 | 0 | 29.04% |
| AMZN191122P01820000 | 2019-11-15 3:34PM EST | 1,820.00 | 87.42 | 79.60 | 85.45 | +20.52 | +30.67% | 29 | 0 | 29.55% |
| AMZN191122P01825000 | 2019-11-15 3:58PM EST | 1,825.00 | 88.88 | 84.50 | 90.35 | +31.48 | +54.84% | 2 | 0 | 30.57% |
| AMZN191122P01827500 | 2019-11-11 12:11AM EST | 1,827.50 | 48.25 | 86.95 | 92.85 | 0.00 | - | - | 0 | 31.17% |
| AMZN191122P01830000 | 2019-11-13 2:26PM EST | 1,830.00 | 75.16 | 89.40 | 95.30 | 0.00 | - | 2 | 0 | 31.67% |
| AMZN191122P01835000 | 2019-11-12 10:26AM EST | 1,835.00 | 54.85 | 94.35 | 100.25 | 0.00 | - | 1 | 0 | 32.74% |
| AMZN191122P01840000 | 2019-11-15 3:11PM EST | 1,840.00 | 102.90 | 99.30 | 105.20 | +22.16 | +27.45% | 18 | 0 | 33.79% |
| AMZN191122P01842500 | 2019-11-14 3:41PM EST | 1,842.50 | 87.19 | 102.15 | 107.65 | 0.00 | - | 4 | 0 | 34.26% |
| AMZN191122P01845000 | 2019-11-13 2:29PM EST | 1,845.00 | 96.28 | 104.25 | 110.15 | +0.02 | +0.02% | 1 | 0 | 34.83% |
| AMZN191122P01847500 | 2019-11-08 10:10AM EST | 1,847.50 | 73.45 | 106.70 | 112.60 | 0.00 | - | 1 | 0 | 35.29% |
| AMZN191122P01850000 | 2019-11-15 2:32PM EST | 1,850.00 | 105.34 | 109.20 | 115.05 | +9.94 | +10.42% | 2 | 0 | 35.74% |
| AMZN191122P01860000 | 2019-11-15 3:37PM EST | 1,860.00 | 127.40 | 118.95 | 124.85 | +55.40 | +76.94% | 3 | 0 | 37.50% |
| AMZN191122P01870000 | 2019-11-14 2:36PM EST | 1,870.00 | 114.48 | 128.70 | 134.60 | 0.00 | - | 7 | 0 | 39.05% |
| AMZN191122P01880000 | 2019-11-15 9:46AM EST | 1,880.00 | 129.30 | 138.50 | 144.40 | +20.85 | +19.23% | 10 | 0 | 40.63% |
| AMZN191122P01890000 | 2019-11-15 3:50PM EST | 1,890.00 | 154.60 | 147.50 | 152.60 | +17.55 | +12.81% | 12 | 0 | 37.12% |
| AMZN191122P01895000 | 2019-11-15 11:55AM EST | 1,895.00 | 146.80 | 152.50 | 157.60 | +14.95 | +11.34% | 7 | 0 | 38.04% |
| AMZN191122P01900000 | 2019-11-15 3:50PM EST | 1,900.00 | 164.22 | 157.45 | 162.60 | +18.52 | +12.71% | 20 | 0 | 38.96% |
| AMZN191122P01902500 | 2019-11-15 10:03AM EST | 1,902.50 | 156.20 | 159.95 | 165.10 | +11.85 | +8.21% | 6 | 0 | 39.42% |
| AMZN191122P01905000 | 2019-11-15 1:38PM EST | 1,905.00 | 156.22 | 162.45 | 167.60 | +9.32 | +6.34% | 1 | 0 | 39.87% |
| AMZN191122P01910000 | 2019-11-14 3:45PM EST | 1,910.00 | 154.75 | 167.45 | 172.60 | 0.00 | - | 4 | 0 | 40.78% |
| AMZN191122P01915000 | 2019-11-14 3:27PM EST | 1,915.00 | 158.05 | 172.45 | 177.60 | 0.00 | - | 10 | 0 | 41.68% |
| AMZN191122P01920000 | 2019-11-14 1:46PM EST | 1,920.00 | 162.70 | 177.45 | 182.60 | 0.00 | - | 4 | 0 | 42.57% |
| AMZN191122P01940000 | 2019-11-12 11:03AM EST | 1,940.00 | 156.20 | 197.45 | 202.60 | 0.00 | - | 1 | 0 | 46.08% |
| AMZN191122P01950000 | 2019-11-13 10:11AM EST | 1,950.00 | 180.55 | 207.45 | 212.60 | 0.00 | - | 1 | 0 | 47.80% |
| AMZN191122P01965000 | 2019-11-08 3:50PM EST | 1,965.00 | 182.90 | 222.45 | 227.60 | 0.00 | - | 1 | 0 | 50.35% |
| AMZN191122P01970000 | 2019-10-13 11:01PM EST | 1,970.00 | 246.35 | 207.20 | 211.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN191122P01980000 | 2019-11-05 11:23AM EST | 1,980.00 | 176.85 | 237.45 | 242.60 | 0.00 | - | 1 | 0 | 52.86% |
| AMZN191122P02000000 | 2019-11-05 9:42AM EST | 2,000.00 | 194.80 | 257.45 | 262.60 | 0.00 | - | 1 | 0 | 56.13% |
| AMZN191122P02010000 | 2019-10-13 11:01PM EST | 2,010.00 | 291.54 | 256.65 | 258.40 | 0.00 | - | - | 0 | 0.00% |
| AMZN191122P02020000 | 2019-11-13 3:12PM EST | 2,020.00 | 268.90 | 278.40 | 284.35 | 0.00 | - | 1 | 0 | 51.47% |
| AMZN191122P02040000 | 2019-10-24 11:20AM EST | 2,040.00 | 264.00 | 298.40 | 304.35 | 0.00 | - | - | 0 | 54.30% |
| AMZN191122P02050000 | 2019-10-30 9:03AM EST | 2,050.00 | 287.05 | 308.40 | 314.35 | 0.00 | - | - | 0 | 55.71% |