AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191220C01000000 | 2019-12-11 9:57AM EST | 1,000.00 | 754.60 | 759.70 | 764.05 | 0.00 | - | 1 | 6 | 203.91% |
| AMZN191220C01040000 | 2019-12-09 9:33AM EST | 1,040.00 | 712.20 | 719.80 | 724.00 | 0.00 | - | 15 | 13 | 191.60% |
| AMZN191220C01080000 | 2019-11-18 10:31AM EST | 1,080.00 | 657.55 | 679.75 | 683.80 | 0.00 | - | 1 | 2 | 175.98% |
| AMZN191220C01100000 | 2019-11-18 12:00AM EST | 1,100.00 | 681.30 | 659.90 | 664.25 | 0.00 | - | - | 1 | 176.81% |
| AMZN191220C01140000 | 2019-11-27 3:59PM EST | 1,140.00 | 679.79 | 619.95 | 624.30 | 0.00 | - | 1 | 2 | 165.65% |
| AMZN191220C01160000 | 2019-12-10 1:19PM EST | 1,160.00 | 583.48 | 599.95 | 604.35 | 0.00 | - | 11 | 11 | 160.16% |
| AMZN191220C01200000 | 2019-12-10 1:29PM EST | 1,200.00 | 543.39 | 560.00 | 564.10 | 0.00 | - | 8 | 15 | 146.78% |
| AMZN191220C01220000 | 2019-09-19 2:20PM EST | 1,220.00 | 612.09 | 555.15 | 557.05 | 0.00 | - | - | 1 | 228.42% |
| AMZN191220C01240000 | 2019-12-12 3:45PM EST | 1,240.00 | 520.13 | 520.05 | 524.20 | 0.00 | - | 2 | 3 | 136.77% |
| AMZN191220C01260000 | 2019-12-12 12:42PM EST | 1,260.00 | 492.84 | 500.10 | 504.45 | 0.00 | - | 1 | 2 | 133.47% |
| AMZN191220C01300000 | 2019-11-04 10:56AM EST | 1,300.00 | 514.02 | 450.90 | 454.60 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN191220C01310000 | 2019-11-11 12:07AM EST | 1,310.00 | 490.25 | 450.05 | 454.05 | 0.00 | - | - | 1 | 116.60% |
| AMZN191220C01360000 | 2019-11-18 12:00AM EST | 1,360.00 | 422.29 | 400.10 | 404.15 | 0.00 | - | - | 1 | 104.52% |
| AMZN191220C01380000 | 2019-09-23 10:29AM EST | 1,380.00 | 413.95 | 377.80 | 395.35 | 0.00 | - | - | 1 | 130.79% |
| AMZN191220C01400000 | 2019-12-13 11:24AM EST | 1,400.00 | 360.35 | 359.60 | 364.20 | +15.51 | +4.50% | 7 | 21 | 91.38% |
| AMZN191220C01420000 | 2019-12-12 10:34AM EST | 1,420.00 | 342.09 | 340.20 | 344.20 | 0.00 | - | 5 | 8 | 89.99% |
| AMZN191220C01430000 | 2019-11-29 12:15PM EST | 1,430.00 | 378.40 | 330.30 | 334.45 | 0.00 | - | 2 | 3 | 89.26% |
| AMZN191220C01440000 | 2019-10-13 11:14PM EST | 1,440.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN191220C01460000 | 2019-12-09 11:16AM EST | 1,460.00 | 297.47 | 300.30 | 304.30 | 0.00 | - | 1 | 13 | 80.87% |
| AMZN191220C01470000 | 2019-12-09 11:14AM EST | 1,470.00 | 289.25 | 290.35 | 294.35 | 0.00 | - | 5 | 3 | 78.81% |
| AMZN191220C01480000 | 2019-12-09 11:05AM EST | 1,480.00 | 281.08 | 280.35 | 284.70 | 0.00 | - | 1 | 17 | 77.76% |
| AMZN191220C01500000 | 2019-12-11 2:04PM EST | 1,500.00 | 244.95 | 260.05 | 264.30 | 0.00 | - | 2 | 104 | 69.71% |
| AMZN191220C01505000 | 2019-12-12 12:01PM EST | 1,505.00 | 247.40 | 255.35 | 259.30 | 0.00 | - | 1 | 2 | 69.78% |
| AMZN191220C01510000 | 2019-12-05 9:56AM EST | 1,510.00 | 241.90 | 250.40 | 254.30 | 0.00 | - | - | 3 | 68.73% |
| AMZN191220C01515000 | 2019-12-06 1:23PM EST | 1,515.00 | 236.95 | 245.40 | 249.50 | 0.00 | - | 1 | 1 | 68.26% |
| AMZN191220C01520000 | 2019-11-29 12:19PM EST | 1,520.00 | 287.04 | 240.40 | 244.65 | 0.00 | - | 1 | 15 | 67.58% |
| AMZN191220C01527500 | 2019-12-06 12:30PM EST | 1,527.50 | 223.53 | 232.80 | 236.80 | 0.00 | - | 5 | 5 | 63.97% |
| AMZN191220C01530000 | 2019-12-12 12:12PM EST | 1,530.00 | 221.00 | 230.40 | 234.45 | 0.00 | - | 14 | 15 | 64.31% |
| AMZN191220C01540000 | 2019-12-04 3:58PM EST | 1,540.00 | 223.00 | 220.30 | 224.35 | 0.00 | - | 3 | 15 | 61.06% |
| AMZN191220C01550000 | 2019-12-09 11:51AM EST | 1,550.00 | 208.80 | 210.40 | 214.40 | 0.00 | - | 1 | 11 | 59.11% |
| AMZN191220C01560000 | 2019-12-12 11:35AM EST | 1,560.00 | 195.50 | 200.45 | 204.40 | 0.00 | - | 2 | 14 | 56.79% |
| AMZN191220C01565000 | 2019-12-06 2:40PM EST | 1,565.00 | 186.95 | 195.45 | 199.50 | 0.00 | - | 1 | 1 | 55.86% |
| AMZN191220C01570000 | 2019-10-30 5:18PM EST | 1,570.00 | 215.43 | 226.05 | 243.80 | 0.00 | - | - | 1 | 148.40% |
| AMZN191220C01580000 | 2019-10-24 12:59PM EST | 1,580.00 | 212.30 | 168.10 | 173.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN191220C01590000 | 2019-11-19 11:42AM EST | 1,590.00 | 177.50 | 170.40 | 174.40 | +10.20 | +6.10% | 2 | 2 | 58.64% |
| AMZN191220C01600000 | 2019-12-13 3:54PM EST | 1,600.00 | 163.00 | 160.65 | 164.40 | +7.50 | +4.82% | 15 | 210 | 55.80% |
| AMZN191220C01610000 | 2019-11-21 2:06PM EST | 1,610.00 | 150.85 | 150.65 | 154.70 | +19.98 | +15.27% | 1 | 11 | 54.03% |
| AMZN191220C01620000 | 2019-12-05 3:59PM EST | 1,620.00 | 125.20 | 140.65 | 144.75 | 0.00 | - | 12 | 55 | 51.31% |
| AMZN191220C01630000 | 2019-11-15 3:26PM EST | 1,630.00 | 128.30 | 130.65 | 134.80 | 0.00 | - | 2 | 38 | 48.57% |
| AMZN191220C01635000 | 2019-12-06 11:40AM EST | 1,635.00 | 112.84 | 125.55 | 129.90 | 0.00 | - | 1 | 1 | 47.41% |
| AMZN191220C01637500 | 2019-12-06 10:15AM EST | 1,637.50 | 118.75 | 123.05 | 127.35 | 0.00 | - | 10 | 10 | 46.53% |
| AMZN191220C01640000 | 2019-12-13 2:56PM EST | 1,640.00 | 129.46 | 120.65 | 124.45 | +8.71 | +7.21% | 10 | 18 | 44.54% |
| AMZN191220C01650000 | 2019-12-13 1:26PM EST | 1,650.00 | 117.88 | 111.40 | 114.50 | +13.36 | +12.78% | 12 | 136 | 41.80% |
| AMZN191220C01657500 | 2019-12-11 11:40AM EST | 1,657.50 | 84.88 | 103.10 | 107.45 | 0.00 | - | 2 | 3 | 40.89% |
| AMZN191220C01660000 | 2019-12-13 11:29AM EST | 1,660.00 | 99.30 | 101.40 | 104.90 | +17.30 | +21.10% | 7 | 36 | 40.00% |
| AMZN191220C01665000 | 2019-12-10 3:17PM EST | 1,665.00 | 78.85 | 95.55 | 99.55 | 0.00 | - | 28 | 27 | 37.53% |
| AMZN191220C01667500 | 2019-12-11 10:35AM EST | 1,667.50 | 74.80 | 93.20 | 97.05 | 0.00 | - | 2 | 11 | 36.79% |
| AMZN191220C01670000 | 2019-12-12 2:25PM EST | 1,670.00 | 87.05 | 90.70 | 94.60 | 0.00 | - | 33 | 39 | 36.18% |
| AMZN191220C01672500 | 2019-12-10 11:53AM EST | 1,672.50 | 74.75 | 88.20 | 92.55 | 0.00 | - | 10 | 14 | 36.62% |
| AMZN191220C01675000 | 2019-12-12 1:12PM EST | 1,675.00 | 82.15 | 85.80 | 89.65 | 0.00 | - | 3 | 47 | 34.82% |
| AMZN191220C01680000 | 2019-12-13 3:50PM EST | 1,680.00 | 83.15 | 80.85 | 84.90 | +4.15 | +5.25% | 28 | 69 | 33.95% |
| AMZN191220C01682500 | 2019-12-09 1:23PM EST | 1,682.50 | 75.85 | 78.25 | 82.25 | 0.00 | - | 4 | 15 | 32.80% |
| AMZN191220C01685000 | 2019-12-13 3:29PM EST | 1,685.00 | 79.32 | 75.90 | 79.90 | +7.82 | +10.94% | 4 | 27 | 32.40% |
| AMZN191220C01687500 | 2019-12-13 3:27PM EST | 1,687.50 | 77.55 | 73.45 | 77.80 | +20.70 | +36.41% | 2 | 5 | 32.58% |
| AMZN191220C01690000 | 2019-12-13 3:27PM EST | 1,690.00 | 75.10 | 71.70 | 74.90 | +2.45 | +3.37% | 8 | 346 | 30.85% |
| AMZN191220C01692500 | 2019-12-12 2:55PM EST | 1,692.50 | 66.70 | 68.60 | 72.90 | 0.00 | - | 41 | 24 | 31.22% |
| AMZN191220C01695000 | 2019-12-12 2:18PM EST | 1,695.00 | 62.35 | 66.55 | 69.90 | 0.00 | - | 10 | 104 | 29.29% |
| AMZN191220C01700000 | 2019-12-13 3:44PM EST | 1,700.00 | 64.00 | 61.95 | 64.90 | -1.38 | -2.11% | 225 | 2,415 | 27.71% |
| AMZN191220C01702500 | 2019-12-13 12:31PM EST | 1,702.50 | 63.61 | 59.45 | 62.70 | +7.56 | +13.49% | 6 | 13 | 27.56% |
| AMZN191220C01705000 | 2019-12-13 10:22AM EST | 1,705.00 | 61.85 | 56.95 | 60.20 | +8.85 | +16.70% | 1 | 89 | 26.75% |
| AMZN191220C01707500 | 2019-12-12 3:35PM EST | 1,707.50 | 55.25 | 54.45 | 57.90 | +1.10 | +2.03% | 1 | 14 | 26.34% |
| AMZN191220C01710000 | 2019-12-13 3:48PM EST | 1,710.00 | 53.55 | 52.80 | 55.40 | +3.65 | +7.31% | 4 | 154 | 25.51% |
| AMZN191220C01712500 | 2019-12-12 2:56PM EST | 1,712.50 | 53.25 | 49.65 | 52.90 | +4.00 | +8.12% | 1 | 57 | 24.68% |
| AMZN191220C01715000 | 2019-12-13 3:42PM EST | 1,715.00 | 50.79 | 47.70 | 50.40 | +6.59 | +14.91% | 75 | 328 | 23.83% |
| AMZN191220C01717500 | 2019-12-13 3:42PM EST | 1,717.50 | 48.36 | 45.65 | 48.20 | +2.36 | +5.13% | 50 | 296 | 23.55% |
| AMZN191220C01720000 | 2019-12-13 3:59PM EST | 1,720.00 | 45.00 | 43.45 | 45.75 | -2.21 | -4.68% | 44 | 184 | 22.77% |
| AMZN191220C01722500 | 2019-12-13 11:47AM EST | 1,722.50 | 46.90 | 41.10 | 43.75 | +5.90 | +14.39% | 3 | 26 | 22.77% |
| AMZN191220C01725000 | 2019-12-13 3:19PM EST | 1,725.00 | 44.00 | 38.60 | 41.95 | +0.98 | +2.28% | 39 | 386 | 23.04% |
| AMZN191220C01727500 | 2019-12-13 3:47PM EST | 1,727.50 | 38.05 | 36.85 | 39.80 | 0.00 | - | 18 | 25 | 22.66% |
| AMZN191220C01730000 | 2019-12-13 3:55PM EST | 1,730.00 | 36.13 | 34.80 | 37.30 | -2.27 | -5.91% | 73 | 858 | 21.70% |
| AMZN191220C01732500 | 2019-12-13 3:57PM EST | 1,732.50 | 34.10 | 32.30 | 35.85 | +3.15 | +10.18% | 67 | 68 | 22.32% |
| AMZN191220C01735000 | 2019-12-13 3:59PM EST | 1,735.00 | 32.00 | 30.05 | 33.10 | -3.35 | -9.48% | 60 | 300 | 20.94% |
| AMZN191220C01737500 | 2019-12-13 3:49PM EST | 1,737.50 | 29.58 | 27.95 | 31.40 | +2.33 | +8.55% | 33 | 203 | 21.05% |
| AMZN191220C01740000 | 2019-12-13 3:57PM EST | 1,740.00 | 27.83 | 26.10 | 28.90 | -5.72 | -17.05% | 451 | 1,523 | 19.99% |
| AMZN191220C01742500 | 2019-12-13 3:46PM EST | 1,742.50 | 26.05 | 25.30 | 28.05 | -3.95 | -13.17% | 40 | 204 | 21.13% |
| AMZN191220C01745000 | 2019-12-13 3:57PM EST | 1,745.00 | 24.35 | 22.80 | 26.35 | -4.35 | -15.16% | 130 | 597 | 21.04% |
| AMZN191220C01747500 | 2019-12-13 3:58PM EST | 1,747.50 | 22.70 | 20.70 | 24.50 | -3.85 | -14.50% | 163 | 238 | 20.68% |
| AMZN191220C01750000 | 2019-12-13 3:59PM EST | 1,750.00 | 21.20 | 20.00 | 22.60 | -3.85 | -15.37% | 1,463 | 2,320 | 20.20% |
| AMZN191220C01752500 | 2019-12-13 3:59PM EST | 1,752.50 | 19.00 | 17.25 | 21.05 | -5.75 | -23.23% | 194 | 274 | 20.10% |
| AMZN191220C01755000 | 2019-12-13 3:59PM EST | 1,755.00 | 17.98 | 17.00 | 19.00 | -4.00 | -18.20% | 421 | 709 | 19.31% |
| AMZN191220C01757500 | 2019-12-13 3:57PM EST | 1,757.50 | 16.45 | 15.00 | 18.15 | -4.15 | -20.15% | 305 | 335 | 19.93% |
| AMZN191220C01760000 | 2019-12-13 3:59PM EST | 1,760.00 | 14.97 | 14.00 | 15.20 | -4.28 | -22.23% | 3,090 | 1,477 | 17.91% |
| AMZN191220C01762500 | 2019-12-13 3:59PM EST | 1,762.50 | 13.70 | 13.00 | 14.10 | -4.09 | -22.99% | 493 | 302 | 18.07% |
| AMZN191220C01765000 | 2019-12-13 3:59PM EST | 1,765.00 | 12.55 | 11.55 | 12.80 | -4.45 | -26.18% | 1,459 | 424 | 17.91% |
| AMZN191220C01767500 | 2019-12-13 3:59PM EST | 1,767.50 | 11.35 | 9.15 | 12.75 | -5.08 | -30.92% | 1,286 | 165 | 19.20% |
| AMZN191220C01770000 | 2019-12-13 3:59PM EST | 1,770.00 | 10.00 | 8.65 | 10.55 | -4.70 | -31.97% | 2,610 | 1,676 | 17.75% |
| AMZN191220C01772500 | 2019-12-13 3:58PM EST | 1,772.50 | 9.30 | 8.80 | 10.20 | -4.30 | -31.62% | 953 | 209 | 18.53% |
| AMZN191220C01775000 | 2019-12-13 3:59PM EST | 1,775.00 | 8.15 | 7.80 | 8.95 | -4.75 | -36.82% | 856 | 948 | 18.10% |
| AMZN191220C01777500 | 2019-12-13 3:59PM EST | 1,777.50 | 7.45 | 5.85 | 8.95 | -5.55 | -42.69% | 213 | 135 | 19.22% |
| AMZN191220C01780000 | 2019-12-13 3:59PM EST | 1,780.00 | 6.50 | 6.40 | 6.95 | -4.50 | -40.91% | 4,599 | 5,528 | 17.58% |
| AMZN191220C01782500 | 2019-12-13 3:59PM EST | 1,782.50 | 6.00 | 5.35 | 6.15 | -4.34 | -41.97% | 389 | 200 | 17.46% |
| AMZN191220C01785000 | 2019-12-13 3:59PM EST | 1,785.00 | 5.35 | 5.00 | 5.75 | -4.07 | -43.21% | 1,464 | 769 | 17.84% |
| AMZN191220C01787500 | 2019-12-13 3:58PM EST | 1,787.50 | 4.90 | 3.15 | 5.75 | -4.20 | -46.15% | 668 | 267 | 18.78% |
| AMZN191220C01790000 | 2019-12-13 3:59PM EST | 1,790.00 | 4.29 | 4.10 | 4.65 | -3.83 | -47.17% | 1,336 | 1,114 | 17.95% |
| AMZN191220C01792500 | 2019-12-13 3:59PM EST | 1,792.50 | 3.80 | 3.30 | 4.10 | -4.05 | -51.59% | 269 | 248 | 17.88% |
| AMZN191220C01795000 | 2019-12-13 3:58PM EST | 1,795.00 | 3.35 | 2.93 | 4.05 | -3.75 | -52.82% | 789 | 986 | 18.63% |
| AMZN191220C01797500 | 2019-12-13 3:54PM EST | 1,797.50 | 3.05 | 2.01 | 3.35 | -3.40 | -52.71% | 203 | 213 | 18.15% |
| AMZN191220C01800000 | 2019-12-13 3:59PM EST | 1,800.00 | 2.65 | 2.55 | 2.73 | -3.25 | -55.08% | 7,944 | 8,061 | 17.67% |
| AMZN191220C01802500 | 2019-12-13 3:59PM EST | 1,802.50 | 2.42 | 1.71 | 2.75 | -3.23 | -57.17% | 241 | 201 | 18.46% |
| AMZN191220C01805000 | 2019-12-13 3:59PM EST | 1,805.00 | 2.15 | 1.21 | 2.25 | -3.15 | -59.43% | 1,760 | 404 | 18.06% |
| AMZN191220C01807500 | 2019-12-13 3:58PM EST | 1,807.50 | 1.98 | 0.91 | 2.37 | -2.95 | -59.84% | 123 | 69 | 19.05% |
| AMZN191220C01810000 | 2019-12-13 3:59PM EST | 1,810.00 | 1.75 | 0.74 | 2.00 | -2.90 | -62.37% | 676 | 1,327 | 18.82% |
| AMZN191220C01812500 | 2019-12-13 3:18PM EST | 1,812.50 | 1.98 | 0.58 | 1.93 | -2.30 | -53.74% | 97 | 87 | 19.31% |
| AMZN191220C01815000 | 2019-12-13 3:57PM EST | 1,815.00 | 1.48 | 0.42 | 1.55 | -2.52 | -63.00% | 307 | 471 | 18.87% |
| AMZN191220C01817500 | 2019-12-13 3:59PM EST | 1,817.50 | 1.39 | 0.32 | 2.75 | -2.51 | -64.36% | 370 | 71 | 22.77% |
| AMZN191220C01820000 | 2019-12-13 3:58PM EST | 1,820.00 | 1.25 | 1.20 | 1.36 | -2.25 | -64.29% | 426 | 1,091 | 19.52% |
| AMZN191220C01822500 | 2019-12-13 3:55PM EST | 1,822.50 | 1.11 | 0.50 | 2.93 | -2.49 | -69.17% | 62 | 98 | 24.59% |
| AMZN191220C01825000 | 2019-12-13 3:59PM EST | 1,825.00 | 1.13 | 1.10 | 1.35 | -2.07 | -64.69% | 792 | 1,234 | 20.71% |
| AMZN191220C01827500 | 2019-12-13 3:43PM EST | 1,827.50 | 1.08 | 0.93 | 1.88 | -1.94 | -64.24% | 38 | 76 | 23.07% |
| AMZN191220C01830000 | 2019-12-13 3:55PM EST | 1,830.00 | 0.96 | 0.98 | 1.00 | -1.89 | -66.32% | 281 | 1,000 | 20.53% |
| AMZN191220C01832500 | 2019-12-13 3:58PM EST | 1,832.50 | 0.92 | 0.53 | 2.76 | -1.45 | -61.18% | 71 | 76 | 26.87% |
| AMZN191220C01835000 | 2019-12-13 3:54PM EST | 1,835.00 | 0.85 | 0.77 | 1.03 | -1.69 | -66.54% | 334 | 379 | 21.80% |
| AMZN191220C01837500 | 2019-12-13 3:43PM EST | 1,837.50 | 0.85 | 0.44 | 1.07 | -1.56 | -64.73% | 211 | 29 | 22.55% |
| AMZN191220C01840000 | 2019-12-13 3:59PM EST | 1,840.00 | 0.79 | 0.60 | 0.82 | -1.51 | -65.65% | 299 | 639 | 21.91% |
| AMZN191220C01842500 | 2019-12-13 3:47PM EST | 1,842.50 | 0.73 | 0.37 | 1.05 | -0.98 | -57.31% | 24 | 37 | 23.58% |
| AMZN191220C01845000 | 2019-12-13 3:57PM EST | 1,845.00 | 0.68 | 0.51 | 1.00 | -1.41 | -67.46% | 236 | 542 | 23.90% |
| AMZN191220C01847500 | 2019-12-13 3:15PM EST | 1,847.50 | 0.83 | 0.65 | 1.03 | -0.71 | -46.10% | 12 | 12 | 24.60% |
| AMZN191220C01850000 | 2019-12-13 3:59PM EST | 1,850.00 | 0.70 | 0.60 | 0.83 | -1.22 | -63.54% | 1,363 | 1,931 | 24.12% |
| AMZN191220C01852500 | 2019-12-13 3:24PM EST | 1,852.50 | 0.70 | 0.26 | 0.88 | -0.74 | -51.39% | 9 | 22 | 24.93% |
| AMZN191220C01855000 | 2019-12-13 2:51PM EST | 1,855.00 | 0.83 | 0.51 | 0.83 | -1.01 | -54.89% | 103 | 244 | 25.18% |
| AMZN191220C01857500 | 2019-12-13 3:37PM EST | 1,857.50 | 0.65 | 0.22 | 0.85 | -1.11 | -63.07% | 966 | 23 | 25.83% |
| AMZN191220C01860000 | 2019-12-13 3:44PM EST | 1,860.00 | 0.61 | 0.51 | 0.83 | -1.04 | -63.03% | 106 | 404 | 26.23% |
| AMZN191220C01862500 | 2019-12-13 12:21PM EST | 1,862.50 | 0.81 | 0.37 | 0.81 | -0.30 | -27.03% | 1 | 14 | 26.65% |
| AMZN191220C01865000 | 2019-12-13 3:31PM EST | 1,865.00 | 0.58 | 0.40 | 0.74 | -1.07 | -64.85% | 48 | 361 | 26.72% |
| AMZN191220C01867500 | 2019-12-12 3:23PM EST | 1,867.50 | 0.80 | 0.14 | 0.76 | -0.37 | -31.62% | 2 | 169 | 27.37% |
| AMZN191220C01870000 | 2019-12-13 3:39PM EST | 1,870.00 | 0.57 | 0.36 | 0.74 | -0.78 | -57.78% | 133 | 286 | 27.75% |
| AMZN191220C01875000 | 2019-12-13 3:57PM EST | 1,875.00 | 0.48 | 0.36 | 0.64 | -0.74 | -60.66% | 124 | 305 | 28.05% |
| AMZN191220C01877500 | 2019-12-13 10:40AM EST | 1,877.50 | 0.72 | 0.35 | 0.70 | -0.51 | -41.46% | 1 | 14 | 28.98% |
| AMZN191220C01880000 | 2019-12-13 3:55PM EST | 1,880.00 | 0.39 | 0.27 | 0.64 | -0.73 | -65.18% | 170 | 769 | 29.03% |
| AMZN191220C01882500 | 2019-12-12 12:46PM EST | 1,882.50 | 0.78 | 0.20 | 0.67 | -0.21 | -21.21% | 3 | 38 | 29.75% |
| AMZN191220C01885000 | 2019-12-13 3:57PM EST | 1,885.00 | 0.44 | 0.27 | 0.64 | -0.46 | -51.11% | 11 | 334 | 30.01% |
| AMZN191220C01887500 | 2019-12-13 10:48AM EST | 1,887.50 | 0.67 | 0.27 | 0.72 | -0.28 | -29.47% | 43 | 44 | 31.09% |
| AMZN191220C01890000 | 2019-12-13 11:23AM EST | 1,890.00 | 0.50 | 0.20 | 0.64 | -0.63 | -55.75% | 40 | 520 | 30.98% |
| AMZN191220C01895000 | 2019-12-13 10:03AM EST | 1,895.00 | 0.70 | 0.20 | 0.56 | -0.30 | -30.00% | 5 | 174 | 31.26% |
| AMZN191220C01900000 | 2019-12-13 3:58PM EST | 1,900.00 | 0.30 | 0.20 | 0.50 | -0.69 | -69.70% | 355 | 1,598 | 31.64% |
| AMZN191220C01905000 | 2019-12-13 9:59AM EST | 1,905.00 | 0.60 | 0.19 | 0.54 | -0.12 | -16.67% | 3 | 50 | 32.96% |
| AMZN191220C01910000 | 2019-12-13 12:43PM EST | 1,910.00 | 0.39 | 0.13 | 0.50 | -0.46 | -54.12% | 13 | 532 | 33.47% |
| AMZN191220C01912500 | 2019-12-10 1:24PM EST | 1,912.50 | 0.82 | 0.01 | 0.77 | 0.00 | - | 7 | 11 | 36.30% |
| AMZN191220C01915000 | 2019-12-13 3:55PM EST | 1,915.00 | 0.27 | 0.10 | 0.64 | -0.44 | -61.97% | 240 | 115 | 35.71% |
| AMZN191220C01920000 | 2019-12-13 3:50PM EST | 1,920.00 | 0.33 | 0.13 | 0.50 | -0.36 | -52.17% | 58 | 509 | 35.29% |
| AMZN191220C01925000 | 2019-12-13 3:33PM EST | 1,925.00 | 0.23 | 0.18 | 0.74 | -0.43 | -65.15% | 7 | 69 | 38.43% |
| AMZN191220C01927500 | 2019-12-13 9:39AM EST | 1,927.50 | 0.56 | 0.04 | 0.48 | -0.01 | -1.75% | 1 | 82 | 36.43% |
| AMZN191220C01930000 | 2019-12-13 3:53PM EST | 1,930.00 | 0.28 | 0.03 | 0.50 | -0.32 | -53.33% | 212 | 664 | 37.09% |
| AMZN191220C01935000 | 2019-12-12 2:27PM EST | 1,935.00 | 0.65 | 0.11 | 0.71 | 0.00 | - | 5 | 15 | 40.02% |
| AMZN191220C01940000 | 2019-12-13 3:00PM EST | 1,940.00 | 0.31 | 0.16 | 0.50 | -0.35 | -53.03% | 38 | 422 | 38.84% |
| AMZN191220C01947500 | 2019-12-09 9:38AM EST | 1,947.50 | 1.00 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 47.02% |
| AMZN191220C01950000 | 2019-12-13 3:57PM EST | 1,950.00 | 0.17 | 0.03 | 0.24 | -0.36 | -67.92% | 295 | 1,218 | 36.82% |
| AMZN191220C01955000 | 2019-12-09 10:54AM EST | 1,955.00 | 0.79 | 0.00 | 1.32 | 0.00 | - | 1 | 5 | 48.29% |
| AMZN191220C01960000 | 2019-12-12 3:59PM EST | 1,960.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 21 | 897 | 42.31% |
| AMZN191220C01962500 | 2019-12-06 9:52AM EST | 1,962.50 | 0.85 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 49.54% |
| AMZN191220C01965000 | 2019-12-10 9:32AM EST | 1,965.00 | 0.58 | 0.00 | 0.39 | 0.00 | - | 20 | 20 | 41.72% |
| AMZN191220C01970000 | 2019-12-13 11:48AM EST | 1,970.00 | 0.22 | 0.05 | 0.45 | -0.22 | -50.00% | 14 | 637 | 43.38% |
| AMZN191220C01972500 | 2019-12-06 12:58PM EST | 1,972.50 | 0.66 | 0.00 | 1.24 | 0.00 | - | 1 | 1 | 51.09% |
| AMZN191220C01975000 | 2019-12-13 3:46PM EST | 1,975.00 | 0.16 | 0.00 | 0.19 | -0.23 | -58.97% | 45 | 38 | 39.70% |
| AMZN191220C01980000 | 2019-12-13 1:49PM EST | 1,980.00 | 0.18 | 0.00 | 0.25 | -0.21 | -53.85% | 2 | 496 | 41.80% |
| AMZN191220C01985000 | 2019-12-12 12:17PM EST | 1,985.00 | 0.30 | 0.00 | 0.57 | 0.00 | - | 2 | 3 | 47.41% |
| AMZN191220C01990000 | 2019-12-13 3:38PM EST | 1,990.00 | 0.15 | 0.00 | 0.15 | -0.13 | -46.43% | 85 | 361 | 40.87% |
| AMZN191220C01995000 | 2019-12-13 9:44AM EST | 1,995.00 | 0.31 | 0.00 | 0.54 | -0.29 | -48.33% | 1 | 11 | 48.73% |
| AMZN191220C02000000 | 2019-12-13 3:57PM EST | 2,000.00 | 0.15 | 0.10 | 0.15 | -0.13 | -46.43% | 130 | 1,703 | 42.33% |
| AMZN191220C02005000 | 2019-12-06 11:58AM EST | 2,005.00 | 0.45 | 0.00 | 0.51 | 0.00 | - | 10 | 10 | 50.00% |
| AMZN191220C02007500 | 2019-12-11 3:01PM EST | 2,007.50 | 0.31 | 0.00 | 0.51 | 0.00 | - | 1 | 5 | 50.42% |
| AMZN191220C02010000 | 2019-12-13 9:32AM EST | 2,010.00 | 0.12 | 0.06 | 0.12 | -0.08 | -40.00% | 20 | 344 | 42.77% |
| AMZN191220C02012500 | 2019-12-06 3:39PM EST | 2,012.50 | 0.47 | 0.00 | 0.28 | 0.00 | - | 6 | 6 | 47.44% |
| AMZN191220C02020000 | 2019-12-13 2:01PM EST | 2,020.00 | 0.10 | 0.05 | 0.12 | -0.10 | -50.00% | 35 | 319 | 44.19% |
| AMZN191220C02030000 | 2019-12-11 3:02PM EST | 2,030.00 | 0.25 | 0.00 | 0.46 | 0.00 | - | 5 | 48 | 53.32% |
| AMZN191220C02040000 | 2019-12-12 10:55AM EST | 2,040.00 | 0.21 | 0.06 | 0.13 | 0.00 | - | 54 | 289 | 47.36% |
| AMZN191220C02050000 | 2019-12-12 2:44PM EST | 2,050.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 17 | 375 | 47.46% |
| AMZN191220C02060000 | 2019-12-13 3:30PM EST | 2,060.00 | 0.05 | 0.05 | 0.12 | -0.09 | -64.29% | 210 | 718 | 49.76% |
| AMZN191220C02070000 | 2019-12-13 11:48AM EST | 2,070.00 | 0.10 | 0.00 | 0.40 | -0.69 | -87.34% | 4 | 8 | 53.96% |
| AMZN191220C02080000 | 2019-12-13 2:50PM EST | 2,080.00 | 0.01 | 0.00 | 0.40 | -0.10 | -90.91% | 13 | 200 | 55.37% |
| AMZN191220C02100000 | 2019-12-13 1:44PM EST | 2,100.00 | 0.04 | 0.00 | 0.08 | -0.04 | -50.00% | 121 | 495 | 53.03% |
| AMZN191220C02120000 | 2019-12-13 11:14AM EST | 2,120.00 | 0.20 | 0.00 | 0.20 | +0.02 | +11.11% | 30 | 183 | 56.74% |
| AMZN191220C02140000 | 2019-12-10 3:43PM EST | 2,140.00 | 0.12 | 0.01 | 0.22 | 0.00 | - | 2 | 628 | 60.16% |
| AMZN191220C02160000 | 2019-12-13 2:50PM EST | 2,160.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 29 | 342 | 55.66% |
| AMZN191220C02180000 | 2019-12-09 1:22PM EST | 2,180.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 22 | 369 | 58.01% |
| AMZN191220C02200000 | 2019-12-12 2:13PM EST | 2,200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 176 | 843 | 59.38% |
| AMZN191220C02220000 | 2019-12-13 2:51PM EST | 2,220.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 80 | 261 | 61.72% |
| AMZN191220C02240000 | 2019-12-09 12:34PM EST | 2,240.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 18 | 37 | 63.67% |
| AMZN191220C02260000 | 2019-12-06 12:41PM EST | 2,260.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 66.02% |
| AMZN191220C02280000 | 2019-12-02 3:08PM EST | 2,280.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 67.97% |
| AMZN191220C02300000 | 2019-12-12 1:19PM EST | 2,300.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 144 | 70.31% |
| AMZN191220C02320000 | 2019-11-25 11:38AM EST | 2,320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 72.27% |
| AMZN191220C02340000 | 2019-12-04 3:21PM EST | 2,340.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 74.22% |
| AMZN191220C02360000 | 2019-11-26 3:23PM EST | 2,360.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 76.17% |
| AMZN191220C02380000 | 2019-11-15 3:17PM EST | 2,380.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 17 | 7 | 78.13% |
| AMZN191220C02400000 | 2019-11-18 11:52AM EST | 2,400.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | 2 | 79 | 78.91% |
| AMZN191220C02440000 | 2019-11-27 10:19AM EST | 2,440.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 50 | 82.81% |
| AMZN191220C02460000 | 2019-12-12 11:11AM EST | 2,460.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 85 | 84.77% |
| AMZN191220C02480000 | 2019-10-31 10:31AM EST | 2,480.00 | 0.02 | 0.02 | 1.23 | 0.00 | - | 1 | 4 | 118.21% |
| AMZN191220C02500000 | 2019-12-12 12:59PM EST | 2,500.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 86.72% |
| AMZN191220C02520000 | 2019-12-06 10:33AM EST | 2,520.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 90.63% |
| AMZN191220C02540000 | 2019-12-11 12:05PM EST | 2,540.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 15 | 17 | 100.78% |
| AMZN191220C02560000 | 2019-12-02 10:40AM EST | 2,560.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 3 | 102.73% |
| AMZN191220C02580000 | 2019-12-02 10:40AM EST | 2,580.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 49 | 50 | 114.26% |
| AMZN191220C02600000 | 2019-12-12 11:22AM EST | 2,600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 50.00% |
| AMZN191220C02620000 | 2019-11-27 12:35PM EST | 2,620.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 95.31% |
| AMZN191220C02640000 | 2019-12-12 11:20AM EST | 2,640.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 505 | 96.88% |
| AMZN191220C02660000 | 2019-11-18 12:01AM EST | 2,660.00 | 0.03 | - | 0.02 | 0.00 | - | 1 | 31 | 102.73% |
| AMZN191220C02680000 | 2019-11-15 2:12PM EST | 2,680.00 | 0.03 | 0.01 | 0.01 | 0.00 | - | 2 | 105 | 99.22% |
| AMZN191220C02700000 | 2019-12-13 9:57AM EST | 2,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 96.88% |
| AMZN191220C02720000 | 2019-12-06 2:08PM EST | 2,720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 173 | 103.13% |
Opzioni Putper20 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191220P01000000 | 2019-12-13 3:47PM EST | 1,000.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 502 | 142.19% |
| AMZN191220P01020000 | 2019-10-28 1:44PM EST | 1,020.00 | 0.08 | 0.00 | 1.22 | 0.00 | - | 28 | 68 | 187.60% |
| AMZN191220P01040000 | 2019-11-21 11:26AM EST | 1,040.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 6 | 32 | 150.00% |
| AMZN191220P01060000 | 2019-12-09 12:27PM EST | 1,060.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 70 | 137 | 150.20% |
| AMZN191220P01080000 | 2019-11-06 3:50PM EST | 1,080.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 134 | 132.03% |
| AMZN191220P01100000 | 2019-12-13 2:35PM EST | 1,100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 354 | 117.19% |
| AMZN191220P01120000 | 2019-11-05 10:42AM EST | 1,120.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 5 | 12 | 136.72% |
| AMZN191220P01140000 | 2019-11-01 9:35AM EST | 1,140.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 1 | 8 | 131.74% |
| AMZN191220P01160000 | 2019-12-12 10:09AM EST | 1,160.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 5 | 92 | 130.08% |
| AMZN191220P01180000 | 2019-11-14 10:17AM EST | 1,180.00 | 0.05 | 0.04 | 0.40 | 0.00 | - | 2 | 79 | 126.37% |
| AMZN191220P01200000 | 2019-12-10 1:43PM EST | 1,200.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 18 | 119 | 110.35% |
| AMZN191220P01220000 | 2019-10-25 10:27AM EST | 1,220.00 | 0.58 | 0.00 | 1.22 | 0.00 | - | 16 | 92 | 130.71% |
| AMZN191220P01240000 | 2019-12-06 2:36PM EST | 1,240.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 109 | 110.84% |
| AMZN191220P01260000 | 2019-12-05 3:17PM EST | 1,260.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 365 | 106.15% |
| AMZN191220P01280000 | 2019-12-02 3:27PM EST | 1,280.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 12 | 90 | 101.56% |
| AMZN191220P01300000 | 2019-12-12 3:02PM EST | 1,300.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 3 | 309 | 90.63% |
| AMZN191220P01310000 | 2019-12-02 1:51PM EST | 1,310.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 94.82% |
| AMZN191220P01320000 | 2019-12-02 10:42AM EST | 1,320.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 27 | 92.58% |
| AMZN191220P01330000 | 2019-10-24 2:47PM EST | 1,330.00 | 1.50 | 0.03 | 0.24 | 0.00 | - | - | 8 | 86.91% |
| AMZN191220P01340000 | 2019-12-10 1:34PM EST | 1,340.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 84 | 88.18% |
| AMZN191220P01350000 | 2019-11-21 9:44AM EST | 1,350.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 15 | 28 | 86.04% |
| AMZN191220P01360000 | 2019-12-03 1:22PM EST | 1,360.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 55 | 83.89% |
| AMZN191220P01370000 | 2019-12-06 3:31PM EST | 1,370.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 89 | 81.69% |
| AMZN191220P01380000 | 2019-12-03 3:13PM EST | 1,380.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 10 | 140 | 79.54% |
| AMZN191220P01390000 | 2019-11-25 3:51PM EST | 1,390.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 64.06% |
| AMZN191220P01400000 | 2019-12-13 1:22PM EST | 1,400.00 | 0.05 | 0.01 | 0.05 | -0.10 | -66.67% | 4 | 325 | 62.89% |
| AMZN191220P01410000 | 2019-12-13 2:35PM EST | 1,410.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 22 | 24 | 60.16% |
| AMZN191220P01420000 | 2019-12-06 9:42AM EST | 1,420.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 66.21% |
| AMZN191220P01430000 | 2019-12-04 10:05AM EST | 1,430.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 62 | 68.95% |
| AMZN191220P01440000 | 2019-12-13 11:54AM EST | 1,440.00 | 0.20 | 0.01 | 0.40 | +0.09 | +81.82% | 1 | 139 | 67.04% |
| AMZN191220P01450000 | 2019-12-13 11:44AM EST | 1,450.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 20 | 609 | 56.45% |
| AMZN191220P01460000 | 2019-12-06 10:24AM EST | 1,460.00 | 0.32 | 0.01 | 0.83 | 0.00 | - | 1 | 102 | 68.48% |
| AMZN191220P01470000 | 2019-11-27 3:51PM EST | 1,470.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 4 | 61 | 61.13% |
| AMZN191220P01480000 | 2019-12-13 12:39PM EST | 1,480.00 | 0.11 | 0.05 | 0.11 | -0.01 | -8.33% | 1 | 266 | 53.32% |
| AMZN191220P01490000 | 2019-12-10 2:18PM EST | 1,490.00 | 0.21 | 0.00 | 0.28 | 0.00 | - | 41 | 107 | 54.39% |
| AMZN191220P01500000 | 2019-12-13 2:32PM EST | 1,500.00 | 0.11 | 0.05 | 0.12 | -0.04 | -26.67% | 154 | 1,068 | 51.56% |
| AMZN191220P01510000 | 2019-12-13 3:47PM EST | 1,510.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 3 | 85 | 50.88% |
| AMZN191220P01520000 | 2019-12-13 3:42PM EST | 1,520.00 | 0.10 | 0.10 | 0.17 | -0.15 | -60.00% | 30 | 308 | 49.56% |
| AMZN191220P01530000 | 2019-12-13 12:02PM EST | 1,530.00 | 0.29 | 0.10 | 0.44 | +0.11 | +61.11% | 15 | 270 | 50.24% |
| AMZN191220P01540000 | 2019-12-13 3:10PM EST | 1,540.00 | 0.17 | 0.07 | 0.17 | -0.03 | -15.00% | 49 | 349 | 45.61% |
| AMZN191220P01550000 | 2019-12-13 3:14PM EST | 1,550.00 | 0.03 | 0.07 | 0.29 | -0.24 | -88.89% | 33 | 640 | 46.53% |
| AMZN191220P01555000 | 2019-12-13 3:15PM EST | 1,555.00 | 0.20 | 0.01 | 0.59 | -0.24 | -54.55% | 9 | 70 | 50.07% |
| AMZN191220P01560000 | 2019-12-13 3:45PM EST | 1,560.00 | 0.22 | 0.17 | 0.29 | -0.05 | -18.52% | 37 | 388 | 44.43% |
| AMZN191220P01565000 | 2019-12-06 3:58PM EST | 1,565.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 46.70% |
| AMZN191220P01570000 | 2019-12-13 11:41AM EST | 1,570.00 | 0.31 | 0.02 | 0.35 | -0.29 | -48.33% | 2 | 179 | 43.43% |
| AMZN191220P01575000 | 2019-12-13 3:16PM EST | 1,575.00 | 0.18 | 0.03 | 0.45 | -0.17 | -48.57% | 10 | 125 | 43.87% |
| AMZN191220P01580000 | 2019-12-13 2:57PM EST | 1,580.00 | 0.24 | 0.02 | 0.35 | -0.08 | -25.00% | 51 | 392 | 41.33% |
| AMZN191220P01582500 | 2019-12-06 3:22PM EST | 1,582.50 | 0.78 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 44.58% |
| AMZN191220P01585000 | 2019-12-10 11:13AM EST | 1,585.00 | 0.61 | 0.00 | 0.67 | 0.00 | - | 2 | 2 | 44.21% |
| AMZN191220P01590000 | 2019-12-13 3:20PM EST | 1,590.00 | 0.26 | 0.16 | 0.38 | +0.09 | +52.94% | 25 | 715 | 39.67% |
| AMZN191220P01595000 | 2019-12-10 3:56PM EST | 1,595.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 42.24% |
| AMZN191220P01600000 | 2019-12-13 3:39PM EST | 1,600.00 | 0.40 | 0.16 | 0.40 | -0.23 | -36.51% | 101 | 1,889 | 37.82% |
| AMZN191220P01605000 | 2019-12-13 1:08PM EST | 1,605.00 | 0.35 | 0.01 | 0.52 | -0.17 | -32.69% | 10 | 10 | 38.18% |
| AMZN191220P01607500 | 2019-12-06 3:13PM EST | 1,607.50 | 1.10 | 0.04 | 0.71 | 0.00 | - | 1 | 1 | 39.48% |
| AMZN191220P01610000 | 2019-12-13 3:18PM EST | 1,610.00 | 0.27 | 0.25 | 0.47 | -0.29 | -51.79% | 28 | 844 | 36.52% |
| AMZN191220P01612500 | 2019-12-11 10:05AM EST | 1,612.50 | 0.73 | 0.02 | 0.76 | 0.00 | - | 1 | 6 | 38.77% |
| AMZN191220P01615000 | 2019-12-13 12:40PM EST | 1,615.00 | 0.50 | 0.28 | 0.52 | -0.05 | -9.09% | 4 | 366 | 35.97% |
| AMZN191220P01620000 | 2019-12-13 3:17PM EST | 1,620.00 | 0.41 | 0.35 | 0.57 | -0.28 | -40.58% | 164 | 806 | 35.38% |
| AMZN191220P01625000 | 2019-12-13 3:44PM EST | 1,625.00 | 0.50 | 0.28 | 0.74 | -0.08 | -13.79% | 11 | 68 | 35.73% |
| AMZN191220P01630000 | 2019-12-13 3:35PM EST | 1,630.00 | 0.50 | 0.25 | 0.57 | -0.33 | -39.76% | 68 | 937 | 33.14% |
| AMZN191220P01635000 | 2019-12-13 3:54PM EST | 1,635.00 | 0.49 | 0.29 | 0.74 | -0.15 | -23.44% | 18 | 40 | 33.42% |
| AMZN191220P01640000 | 2019-12-13 3:55PM EST | 1,640.00 | 0.50 | 0.37 | 0.60 | -0.50 | -50.00% | 58 | 778 | 31.17% |
| AMZN191220P01642500 | 2019-12-13 1:33PM EST | 1,642.50 | 0.56 | 0.50 | 0.85 | -0.34 | -37.78% | 34 | 77 | 32.47% |
| AMZN191220P01645000 | 2019-12-13 11:45AM EST | 1,645.00 | 0.80 | 0.36 | 0.87 | -0.15 | -15.79% | 15 | 15 | 32.01% |
| AMZN191220P01650000 | 2019-12-13 3:54PM EST | 1,650.00 | 0.60 | 0.55 | 0.70 | -0.40 | -40.00% | 229 | 1,550 | 29.66% |
| AMZN191220P01655000 | 2019-12-13 9:43AM EST | 1,655.00 | 0.85 | 0.22 | 0.88 | -0.33 | -27.97% | 5 | 43 | 29.70% |
| AMZN191220P01657500 | 2019-12-13 9:40AM EST | 1,657.50 | 1.00 | 0.48 | 0.83 | -0.08 | -7.41% | 21 | 33 | 28.80% |
| AMZN191220P01660000 | 2019-12-13 3:48PM EST | 1,660.00 | 0.73 | 0.50 | 0.74 | -0.60 | -45.11% | 170 | 913 | 27.63% |
| AMZN191220P01662500 | 2019-12-13 3:42PM EST | 1,662.50 | 0.70 | 0.52 | 0.92 | -0.69 | -49.64% | 34 | 52 | 28.15% |
| AMZN191220P01665000 | 2019-12-13 3:57PM EST | 1,665.00 | 0.69 | 0.66 | 1.02 | -0.71 | -50.71% | 51 | 132 | 28.09% |
| AMZN191220P01667500 | 2019-12-13 3:41PM EST | 1,667.50 | 0.76 | 0.69 | 0.82 | -0.21 | -21.65% | 17 | 79 | 26.37% |
| AMZN191220P01670000 | 2019-12-13 3:57PM EST | 1,670.00 | 0.74 | 0.69 | 0.86 | -0.69 | -48.25% | 218 | 1,166 | 26.00% |
| AMZN191220P01672500 | 2019-12-13 2:32PM EST | 1,672.50 | 0.80 | 0.62 | 0.93 | -0.75 | -48.39% | 65 | 138 | 25.78% |
| AMZN191220P01675000 | 2019-12-13 3:57PM EST | 1,675.00 | 0.79 | 0.72 | 0.86 | -0.75 | -48.70% | 287 | 1,437 | 24.81% |
| AMZN191220P01677500 | 2019-12-13 3:24PM EST | 1,677.50 | 0.85 | 0.64 | 0.95 | -0.79 | -48.17% | 38 | 200 | 24.67% |
| AMZN191220P01680000 | 2019-12-13 3:58PM EST | 1,680.00 | 0.88 | 0.76 | 1.05 | -0.90 | -50.56% | 546 | 1,182 | 24.55% |
| AMZN191220P01682500 | 2019-12-13 3:43PM EST | 1,682.50 | 0.96 | 0.78 | 1.03 | -1.27 | -56.95% | 116 | 426 | 23.83% |
| AMZN191220P01685000 | 2019-12-13 3:57PM EST | 1,685.00 | 0.96 | 0.76 | 1.31 | -1.21 | -55.76% | 198 | 587 | 24.43% |
| AMZN191220P01687500 | 2019-12-13 3:57PM EST | 1,687.50 | 0.99 | 0.01 | 1.40 | -1.39 | -58.40% | 33 | 76 | 24.13% |
| AMZN191220P01690000 | 2019-12-13 3:58PM EST | 1,690.00 | 1.04 | 1.03 | 1.45 | -1.45 | -58.23% | 296 | 1,522 | 23.66% |
| AMZN191220P01692500 | 2019-12-13 3:56PM EST | 1,692.50 | 1.15 | 0.09 | 1.52 | -1.44 | -55.60% | 321 | 118 | 23.26% |
| AMZN191220P01695000 | 2019-12-13 3:57PM EST | 1,695.00 | 1.16 | 1.10 | 1.31 | -1.33 | -53.41% | 396 | 1,072 | 21.82% |
| AMZN191220P01697500 | 2019-12-13 3:40PM EST | 1,697.50 | 1.32 | 0.95 | 1.39 | -1.21 | -47.83% | 60 | 189 | 21.46% |
| AMZN191220P01700000 | 2019-12-13 3:59PM EST | 1,700.00 | 1.35 | 1.30 | 1.79 | -2.10 | -60.87% | 1,089 | 4,440 | 22.12% |
| AMZN191220P01702500 | 2019-12-13 3:43PM EST | 1,702.50 | 1.47 | 1.33 | 2.16 | -1.89 | -56.25% | 128 | 243 | 22.50% |
| AMZN191220P01705000 | 2019-12-13 3:57PM EST | 1,705.00 | 1.54 | 1.34 | 1.68 | -2.31 | -60.00% | 384 | 558 | 20.39% |
| AMZN191220P01707500 | 2019-12-13 3:42PM EST | 1,707.50 | 1.69 | 1.53 | 2.19 | -2.21 | -56.67% | 117 | 269 | 21.14% |
| AMZN191220P01710000 | 2019-12-13 3:58PM EST | 1,710.00 | 1.84 | 1.67 | 2.33 | -2.31 | -55.66% | 620 | 1,856 | 20.77% |
| AMZN191220P01712500 | 2019-12-13 3:59PM EST | 1,712.50 | 2.05 | 1.67 | 2.53 | -2.45 | -54.44% | 365 | 397 | 20.52% |
| AMZN191220P01715000 | 2019-12-13 3:59PM EST | 1,715.00 | 2.31 | 1.68 | 2.81 | -2.79 | -54.71% | 192 | 349 | 20.41% |
| AMZN191220P01717500 | 2019-12-13 3:56PM EST | 1,717.50 | 2.38 | 2.02 | 2.58 | -3.66 | -60.60% | 614 | 509 | 19.10% |
| AMZN191220P01720000 | 2019-12-13 3:59PM EST | 1,720.00 | 2.73 | 2.58 | 2.84 | -2.81 | -50.72% | 1,213 | 1,100 | 18.90% |
| AMZN191220P01722500 | 2019-12-13 3:59PM EST | 1,722.50 | 2.97 | 2.02 | 3.15 | -3.18 | -51.71% | 487 | 123 | 18.75% |
| AMZN191220P01725000 | 2019-12-13 3:59PM EST | 1,725.00 | 3.25 | 2.78 | 3.45 | -2.87 | -46.90% | 1,099 | 1,076 | 18.52% |
| AMZN191220P01727500 | 2019-12-13 3:56PM EST | 1,727.50 | 3.63 | 2.78 | 3.90 | -3.53 | -49.30% | 362 | 127 | 18.51% |
| AMZN191220P01730000 | 2019-12-13 3:59PM EST | 1,730.00 | 4.18 | 3.90 | 4.25 | -3.33 | -44.34% | 670 | 773 | 18.25% |
| AMZN191220P01732500 | 2019-12-13 3:59PM EST | 1,732.50 | 4.53 | 4.05 | 4.65 | -3.79 | -45.55% | 168 | 110 | 18.02% |
| AMZN191220P01735000 | 2019-12-13 3:59PM EST | 1,735.00 | 4.95 | 4.55 | 5.05 | -3.90 | -44.07% | 387 | 739 | 17.73% |
| AMZN191220P01737500 | 2019-12-13 3:59PM EST | 1,737.50 | 5.38 | 4.55 | 5.80 | -4.25 | -44.13% | 221 | 302 | 17.91% |
| AMZN191220P01740000 | 2019-12-13 3:59PM EST | 1,740.00 | 6.00 | 6.00 | 6.25 | -4.68 | -43.82% | 813 | 1,277 | 17.57% |
| AMZN191220P01742500 | 2019-12-13 3:57PM EST | 1,742.50 | 6.45 | 6.20 | 6.90 | -4.81 | -42.72% | 212 | 272 | 17.44% |
| AMZN191220P01745000 | 2019-12-13 3:59PM EST | 1,745.00 | 7.53 | 7.15 | 7.95 | -4.97 | -39.76% | 478 | 657 | 17.78% |
| AMZN191220P01747500 | 2019-12-13 3:52PM EST | 1,747.50 | 7.77 | 7.50 | 8.70 | -4.86 | -38.48% | 316 | 280 | 17.62% |
| AMZN191220P01750000 | 2019-12-13 3:59PM EST | 1,750.00 | 9.00 | 8.70 | 10.10 | -3.78 | -29.58% | 1,029 | 2,264 | 18.22% |
| AMZN191220P01752500 | 2019-12-13 3:58PM EST | 1,752.50 | 9.75 | 7.95 | 10.25 | -3.82 | -28.15% | 215 | 400 | 17.15% |
| AMZN191220P01755000 | 2019-12-13 3:59PM EST | 1,755.00 | 10.72 | 8.85 | 11.25 | -4.93 | -31.50% | 604 | 806 | 17.08% |
| AMZN191220P01757500 | 2019-12-13 3:59PM EST | 1,757.50 | 11.75 | 9.90 | 12.50 | -4.47 | -27.56% | 482 | 214 | 17.23% |
| AMZN191220P01760000 | 2019-12-13 3:59PM EST | 1,760.00 | 13.10 | 12.55 | 14.15 | -5.54 | -29.72% | 1,068 | 1,199 | 17.78% |
| AMZN191220P01762500 | 2019-12-13 3:59PM EST | 1,762.50 | 14.05 | 12.15 | 15.20 | -5.90 | -29.57% | 543 | 102 | 17.51% |
| AMZN191220P01765000 | 2019-12-13 3:59PM EST | 1,765.00 | 15.60 | 13.50 | 15.90 | -4.50 | -22.39% | 870 | 1,455 | 16.74% |
| AMZN191220P01767500 | 2019-12-13 3:59PM EST | 1,767.50 | 16.55 | 15.90 | 17.70 | -5.15 | -23.73% | 279 | 110 | 17.22% |
| AMZN191220P01770000 | 2019-12-13 3:59PM EST | 1,770.00 | 17.71 | 17.30 | 18.95 | -4.29 | -19.50% | 1,517 | 698 | 16.93% |
| AMZN191220P01772500 | 2019-12-13 3:59PM EST | 1,772.50 | 19.22 | 18.05 | 21.45 | -5.83 | -23.27% | 190 | 293 | 18.14% |
| AMZN191220P01775000 | 2019-12-13 3:58PM EST | 1,775.00 | 20.60 | 19.35 | 23.25 | -4.35 | -17.43% | 808 | 456 | 18.41% |
| AMZN191220P01777500 | 2019-12-13 3:31PM EST | 1,777.50 | 21.45 | 21.05 | 24.85 | -8.70 | -28.86% | 52 | 104 | 18.34% |
| AMZN191220P01780000 | 2019-12-13 3:57PM EST | 1,780.00 | 24.30 | 23.80 | 25.00 | -5.74 | -19.11% | 107 | 4,402 | 16.17% |
| AMZN191220P01782500 | 2019-12-13 3:25PM EST | 1,782.50 | 24.55 | 24.65 | 28.45 | -13.25 | -35.05% | 68 | 98 | 18.52% |
| AMZN191220P01785000 | 2019-12-13 3:41PM EST | 1,785.00 | 27.40 | 26.20 | 30.40 | -5.77 | -17.40% | 29 | 239 | 18.71% |
| AMZN191220P01787500 | 2019-12-13 3:56PM EST | 1,787.50 | 30.35 | 28.15 | 32.35 | -8.30 | -21.47% | 26 | 126 | 18.84% |
| AMZN191220P01790000 | 2019-12-13 3:59PM EST | 1,790.00 | 31.40 | 30.55 | 34.25 | -8.10 | -20.51% | 100 | 551 | 18.82% |
| AMZN191220P01792500 | 2019-12-13 3:57PM EST | 1,792.50 | 33.93 | 33.00 | 36.40 | -6.12 | -15.28% | 17 | 40 | 19.14% |
| AMZN191220P01795000 | 2019-12-13 3:59PM EST | 1,795.00 | 35.55 | 34.75 | 37.55 | -9.45 | -21.00% | 73 | 245 | 17.62% |
| AMZN191220P01797500 | 2019-12-13 2:54PM EST | 1,797.50 | 33.85 | 37.25 | 40.05 | -9.62 | -22.13% | 5 | 39 | 18.42% |
| AMZN191220P01800000 | 2019-12-13 3:59PM EST | 1,800.00 | 40.32 | 39.75 | 41.75 | -2.78 | -6.45% | 201 | 1,237 | 17.59% |
| AMZN191220P01805000 | 2019-12-13 2:13PM EST | 1,805.00 | 41.40 | 43.75 | 46.20 | -5.41 | -11.56% | 7 | 192 | 17.80% |
| AMZN191220P01807500 | 2019-12-12 11:21AM EST | 1,807.50 | 53.35 | 46.30 | 48.50 | 0.00 | - | 10 | 9 | 17.99% |
| AMZN191220P01810000 | 2019-12-13 1:57PM EST | 1,810.00 | 47.07 | 48.75 | 50.85 | -9.87 | -17.33% | 40 | 210 | 18.26% |
| AMZN191220P01812500 | 2019-12-13 2:58PM EST | 1,812.50 | 46.45 | 49.80 | 53.20 | -10.40 | -18.29% | 1 | 5 | 18.50% |
| AMZN191220P01815000 | 2019-12-13 3:51PM EST | 1,815.00 | 54.59 | 53.35 | 55.60 | -10.45 | -16.07% | 4 | 116 | 18.85% |
| AMZN191220P01817500 | 2019-12-12 9:52AM EST | 1,817.50 | 58.15 | 54.60 | 58.00 | -5.32 | -8.38% | 5 | 21 | 19.17% |
| AMZN191220P01820000 | 2019-12-13 3:57PM EST | 1,820.00 | 59.19 | 58.35 | 60.50 | -4.01 | -6.34% | 19 | 389 | 19.79% |
| AMZN191220P01825000 | 2019-12-13 3:59PM EST | 1,825.00 | 64.07 | 62.30 | 65.40 | -7.68 | -10.70% | 8 | 113 | 20.68% |
| AMZN191220P01830000 | 2019-12-13 12:10PM EST | 1,830.00 | 67.50 | 67.40 | 70.30 | -6.94 | -9.32% | 2 | 209 | 21.51% |
| AMZN191220P01832500 | 2019-12-09 2:45PM EST | 1,832.50 | 76.25 | 69.35 | 72.80 | 0.00 | - | 1 | 6 | 22.10% |
| AMZN191220P01835000 | 2019-12-12 3:49PM EST | 1,835.00 | 74.92 | 71.85 | 75.30 | 0.00 | - | 2 | 41 | 22.69% |
| AMZN191220P01840000 | 2019-12-13 11:27AM EST | 1,840.00 | 81.94 | 76.85 | 80.30 | +2.12 | +2.66% | 1 | 149 | 23.85% |
| AMZN191220P01842500 | 2019-12-06 2:34PM EST | 1,842.50 | 95.10 | 79.40 | 82.85 | 0.00 | - | 1 | 1 | 24.63% |
| AMZN191220P01845000 | 2019-12-09 10:02AM EST | 1,845.00 | 86.17 | 81.90 | 85.35 | +2.83 | +3.40% | 4 | 48 | 25.20% |
| AMZN191220P01850000 | 2019-12-13 9:52AM EST | 1,850.00 | 92.73 | 86.95 | 90.40 | -1.27 | -1.35% | 53 | 284 | 26.55% |
| AMZN191220P01855000 | 2019-12-06 11:06AM EST | 1,855.00 | 98.01 | 91.95 | 95.40 | 0.00 | - | 13 | 42 | 27.69% |
| AMZN191220P01860000 | 2019-12-13 2:58PM EST | 1,860.00 | 92.05 | 96.90 | 100.35 | -20.65 | -18.32% | 1 | 99 | 28.58% |
| AMZN191220P01865000 | 2019-12-10 3:45PM EST | 1,865.00 | 127.34 | 101.75 | 105.20 | 0.00 | - | 6 | 40 | 28.97% |
| AMZN191220P01870000 | 2019-12-12 10:11AM EST | 1,870.00 | 113.34 | 107.05 | 110.15 | 0.00 | - | 118 | 130 | 29.79% |
| AMZN191220P01875000 | 2019-12-06 12:12PM EST | 1,875.00 | 130.35 | 111.45 | 114.90 | 0.00 | - | 4 | 21 | 29.42% |
| AMZN191220P01880000 | 2019-12-13 3:47PM EST | 1,880.00 | 119.25 | 116.75 | 119.85 | -8.80 | -6.87% | 11 | 46 | 30.10% |
| AMZN191220P01885000 | 2019-12-06 11:41AM EST | 1,885.00 | 141.20 | 121.60 | 124.70 | 0.00 | - | 1 | 38 | 30.03% |
| AMZN191220P01890000 | 2019-12-12 2:03PM EST | 1,890.00 | 137.15 | 126.45 | 129.50 | 0.00 | - | 654 | 533 | 29.25% |
| AMZN191220P01895000 | 2019-12-12 2:14PM EST | 1,895.00 | 140.55 | 131.50 | 134.50 | 0.00 | - | 54 | 735 | 30.15% |
| AMZN191220P01900000 | 2019-12-13 2:58PM EST | 1,900.00 | 132.15 | 136.45 | 139.50 | -16.44 | -11.06% | 5 | 192 | 31.08% |
| AMZN191220P01907500 | 2019-12-12 3:08PM EST | 1,907.50 | 152.45 | 143.50 | 147.00 | 0.00 | - | 5 | 7 | 32.43% |
| AMZN191220P01910000 | 2019-12-13 10:02AM EST | 1,910.00 | 145.38 | 146.45 | 149.50 | -8.72 | -5.66% | 45 | 72 | 32.89% |
| AMZN191220P01915000 | 2019-12-13 9:41AM EST | 1,915.00 | 156.40 | 151.45 | 154.60 | +0.80 | +0.51% | 39 | 40 | 34.82% |
| AMZN191220P01920000 | 2019-12-12 1:38PM EST | 1,920.00 | 157.15 | 156.45 | 159.60 | -12.31 | -7.26% | 13 | 352 | 35.72% |
| AMZN191220P01922500 | 2019-12-13 12:13PM EST | 1,922.50 | 160.00 | 158.85 | 162.00 | -1.15 | -0.71% | 2 | 4 | 35.11% |
| AMZN191220P01925000 | 2019-12-13 1:14PM EST | 1,925.00 | 157.75 | 161.45 | 164.60 | -5.90 | -3.61% | 3 | 6 | 36.62% |
| AMZN191220P01927500 | 2019-12-11 3:21PM EST | 1,927.50 | 169.70 | 163.80 | 167.00 | 0.00 | - | 2 | 3 | 35.99% |
| AMZN191220P01930000 | 2019-12-13 3:57PM EST | 1,930.00 | 168.82 | 166.95 | 169.60 | -4.13 | -2.39% | 91 | 1,008 | 37.53% |
| AMZN191220P01932500 | 2019-12-12 2:26PM EST | 1,932.50 | 181.34 | 168.95 | 172.10 | 0.00 | - | 60 | 65 | 37.96% |
| AMZN191220P01935000 | 2019-12-12 2:23PM EST | 1,935.00 | 183.15 | 171.35 | 174.50 | 0.00 | - | 24 | 23 | 37.31% |
| AMZN191220P01937500 | 2019-12-12 10:02AM EST | 1,937.50 | 179.80 | 173.85 | 177.00 | 0.00 | - | 2 | 2 | 37.74% |
| AMZN191220P01940000 | 2019-12-12 1:37PM EST | 1,940.00 | 188.83 | 176.35 | 179.50 | 0.00 | - | 4 | 13 | 38.18% |
| AMZN191220P01942500 | 2019-12-12 1:21PM EST | 1,942.50 | 189.50 | 178.85 | 182.00 | 0.00 | - | 2 | 2 | 38.60% |
| AMZN191220P01950000 | 2019-12-12 11:31AM EST | 1,950.00 | 196.30 | 186.30 | 189.50 | 0.00 | - | 4 | 7 | 39.89% |
| AMZN191220P01960000 | 2019-12-13 2:05PM EST | 1,960.00 | 194.71 | 196.60 | 199.50 | -11.16 | -5.42% | 36 | 52 | 41.60% |
| AMZN191220P01970000 | 2019-12-10 3:33PM EST | 1,970.00 | 234.00 | 206.30 | 209.50 | 0.00 | - | 15 | 0 | 43.29% |
| AMZN191220P01980000 | 2019-12-04 9:41AM EST | 1,980.00 | 196.45 | 216.30 | 219.50 | 0.00 | - | 1 | 0 | 44.95% |
| AMZN191220P01990000 | 2019-11-21 10:35AM EST | 1,990.00 | 234.90 | 226.30 | 229.50 | 0.00 | - | 1 | 0 | 46.61% |
| AMZN191220P02000000 | 2019-12-12 1:35PM EST | 2,000.00 | 247.94 | 236.30 | 239.50 | 0.00 | - | 1 | 2 | 48.24% |
| AMZN191220P02010000 | 2019-11-27 11:57AM EST | 2,010.00 | 187.13 | 246.30 | 249.50 | 0.00 | - | - | 0 | 49.85% |
| AMZN191220P02020000 | 2019-12-11 3:47PM EST | 2,020.00 | 273.50 | 256.30 | 259.50 | 0.00 | - | 234 | 1 | 51.47% |
| AMZN191220P02030000 | 2019-12-12 11:27AM EST | 2,030.00 | 276.00 | 266.30 | 269.50 | 0.00 | - | 1 | 0 | 53.05% |
| AMZN191220P02040000 | 2019-11-21 1:56PM EST | 2,040.00 | 307.18 | 276.30 | 279.50 | 0.00 | - | 2 | 0 | 54.64% |
| AMZN191220P02050000 | 2019-12-04 3:33PM EST | 2,050.00 | 287.30 | 286.30 | 289.50 | 0.00 | - | - | 0 | 56.20% |
| AMZN191220P02060000 | 2019-12-04 3:33PM EST | 2,060.00 | 297.11 | 296.30 | 299.50 | 0.00 | - | 2 | 0 | 57.74% |
| AMZN191220P02080000 | 2019-11-15 2:19PM EST | 2,080.00 | 332.70 | 316.30 | 319.50 | 0.00 | - | 5 | 0 | 60.79% |
| AMZN191220P02100000 | 2019-12-13 3:57PM EST | 2,100.00 | 338.83 | 336.30 | 339.50 | -7.57 | -2.19% | 172 | 0 | 63.82% |
| AMZN191220P02120000 | 2019-11-26 3:11PM EST | 2,120.00 | 328.53 | 356.45 | 360.80 | 0.00 | - | 5 | 0 | 81.02% |
| AMZN191220P02140000 | 2019-11-26 3:20PM EST | 2,140.00 | 349.70 | 376.45 | 380.80 | 0.00 | - | 2 | 0 | 84.38% |
| AMZN191220P02160000 | 2019-11-26 3:18PM EST | 2,160.00 | 369.99 | 396.90 | 400.90 | 0.00 | - | 2 | 0 | 88.48% |
| AMZN191220P02180000 | 2019-12-05 1:35PM EST | 2,180.00 | 435.10 | 416.45 | 420.80 | 0.00 | - | 2 | 0 | 90.94% |
| AMZN191220P02200000 | 2019-11-26 1:36PM EST | 2,200.00 | 407.85 | 436.90 | 440.90 | 0.00 | - | 8 | 0 | 94.97% |
| AMZN191220P02220000 | 2019-12-12 10:33AM EST | 2,220.00 | 460.15 | 456.90 | 460.90 | 0.00 | - | 1 | 0 | 98.16% |
| AMZN191220P02240000 | 2019-11-26 3:07PM EST | 2,240.00 | 448.43 | 476.45 | 480.80 | 0.00 | - | - | 0 | 100.43% |
| AMZN191220P02300000 | 2019-12-05 10:00AM EST | 2,300.00 | 550.70 | 536.45 | 540.80 | 0.00 | - | 3 | 0 | 109.52% |
| AMZN191220P02360000 | 2019-10-27 11:12PM EST | 2,360.00 | 577.65 | 548.40 | 565.95 | 0.00 | - | - | 0 | 0.00% |
| AMZN191220P02400000 | 2019-11-26 3:29PM EST | 2,400.00 | 611.63 | 636.45 | 640.80 | 0.00 | - | - | 0 | 123.88% |
| AMZN191220P02420000 | 2019-11-26 3:30PM EST | 2,420.00 | 630.89 | 656.45 | 660.80 | 0.00 | - | 8 | 0 | 126.64% |
| AMZN191220P02440000 | 2019-11-18 9:32AM EST | 2,440.00 | 704.90 | 676.90 | 680.90 | 0.00 | - | 1 | 0 | 130.42% |
| AMZN191220P02460000 | 2019-11-18 9:32AM EST | 2,460.00 | 724.85 | 696.90 | 700.90 | 0.00 | - | - | 0 | 133.13% |
| AMZN191220P02480000 | 2019-11-18 9:43AM EST | 2,480.00 | 753.50 | 716.45 | 720.80 | 0.00 | - | - | 0 | 134.74% |
| AMZN191220P02500000 | 2019-11-26 3:27PM EST | 2,500.00 | 712.90 | 736.45 | 740.80 | 0.00 | - | 9 | 0 | 137.38% |
| AMZN191220P02520000 | 2019-11-26 3:38PM EST | 2,520.00 | 729.90 | 756.90 | 760.90 | 0.00 | - | - | 0 | 141.09% |
| AMZN191220P02560000 | 2019-12-02 10:02AM EST | 2,560.00 | 783.95 | 796.45 | 800.80 | 0.00 | - | - | 0 | 145.12% |
| AMZN191220P02580000 | 2019-11-18 9:32AM EST | 2,580.00 | 845.55 | 816.45 | 820.80 | 0.00 | - | - | 0 | 147.66% |
| AMZN191220P02600000 | 2019-11-18 9:43AM EST | 2,600.00 | 873.40 | 836.45 | 840.80 | 0.00 | - | - | 0 | 150.15% |
| AMZN191220P02700000 | 2019-12-12 3:50PM EST | 2,700.00 | 937.60 | 936.45 | 940.80 | 0.00 | - | 1 | 0 | 162.26% |
| AMZN191220P02720000 | 2019-12-12 9:59AM EST | 2,720.00 | 954.90 | 956.45 | 960.80 | -5.25 | -0.55% | 1 | 0 | 164.60% |