| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190719C00720000 | 2019-07-17 10:33AM EDT | 720.00 | 1,281.45 | 1,271.55 | 1,274.10 | -9.95 | -0.77% | 1 | 32 | 439.45% |
| AMZN190719C00740000 | 2019-07-15 1:38PM EDT | 740.00 | 1,274.05 | 1,251.55 | 1,254.05 | 0.00 | - | 2 | 53 | 426.76% |
| AMZN190719C00750000 | 2019-07-09 2:16PM EDT | 750.00 | 1,239.65 | 1,241.55 | 1,244.15 | 0.00 | - | 7 | 8 | 424.22% |
| AMZN190719C00760000 | 2019-07-15 1:21PM EDT | 760.00 | 1,249.65 | 1,231.55 | 1,234.25 | 0.00 | - | 5 | 6 | 421.58% |
| AMZN190719C00770000 | 2019-07-15 12:58PM EDT | 770.00 | 1,234.85 | 1,221.55 | 1,224.25 | 0.00 | - | 2 | 8 | 416.21% |
| AMZN190719C00780000 | 2019-06-10 12:04AM EDT | 780.00 | 846.30 | 1,150.70 | 1,153.85 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN190719C00800000 | 2019-07-17 10:00AM EDT | 800.00 | 1,207.89 | 1,191.55 | 1,193.15 | -22.71 | -1.85% | 1 | 7 | 360.55% |
| AMZN190719C00820000 | 2019-07-17 10:44AM EDT | 820.00 | 1,174.85 | 1,171.60 | 1,173.80 | -12.40 | -1.04% | 1 | 2 | 379.00% |
| AMZN190719C00830000 | 2019-07-15 10:48AM EDT | 830.00 | 1,176.55 | 1,161.60 | 1,164.30 | 0.00 | - | 1 | 2 | 387.70% |
| AMZN190719C00840000 | 2019-07-17 9:43AM EDT | 840.00 | 1,169.40 | 1,151.60 | 1,154.10 | +654.90 | +127.29% | 1 | 1 | 377.73% |
| AMZN190719C00850000 | 2019-07-15 1:55PM EDT | 850.00 | 1,163.70 | 1,141.60 | 1,144.40 | 0.00 | - | 2 | 3 | 380.08% |
| AMZN190719C00860000 | 2019-07-17 9:30AM EDT | 860.00 | 1,149.40 | 1,131.60 | 1,134.30 | -0.25 | -0.02% | 1 | 2 | 372.95% |
| AMZN190719C00870000 | 2019-05-23 12:26PM EDT | 870.00 | 940.78 | 1,033.55 | 1,051.45 | 0.00 | - | 10 | 1 | 0.00% |
| AMZN190719C00880000 | 2019-07-15 3:16PM EDT | 880.00 | 1,138.80 | 1,117.60 | 1,119.95 | 0.00 | - | - | 0 | 481.42% |
| AMZN190719C00890000 | 2019-07-15 9:59AM EDT | 890.00 | 1,124.85 | 1,101.60 | 1,104.15 | 0.00 | - | 1 | 2 | 355.18% |
| AMZN190719C00900000 | 2019-07-17 11:18AM EDT | 900.00 | 1,100.00 | 1,091.60 | 1,093.90 | -10.90 | -0.98% | 2 | 632 | 344.24% |
| AMZN190719C00910000 | 2019-07-15 3:19PM EDT | 910.00 | 1,108.00 | 1,087.80 | 1,089.80 | 0.00 | - | - | 0 | 463.84% |
| AMZN190719C00920000 | 2019-07-16 1:07PM EDT | 920.00 | 1,096.30 | 1,071.60 | 1,074.60 | 0.00 | - | 1 | 10 | 351.07% |
| AMZN190719C00930000 | 2019-07-15 9:59AM EDT | 930.00 | 1,084.95 | 1,067.80 | 1,069.60 | 0.00 | - | - | 0 | 451.10% |
| AMZN190719C00940000 | 2019-07-12 9:35AM EDT | 940.00 | 1,074.90 | 1,051.60 | 1,054.15 | 0.00 | - | 1 | 4 | 332.62% |
| AMZN190719C00950000 | 2019-07-17 2:31PM EDT | 950.00 | 1,058.80 | 1,047.80 | 1,049.70 | +1,058.80 | - | - | - | 440.36% |
| AMZN190719C00960000 | 2019-07-17 11:44AM EDT | 960.00 | 1,039.95 | 1,031.60 | 1,033.90 | +344.90 | +49.62% | 2 | 31 | 318.16% |
| AMZN190719C00970000 | 2019-06-10 12:04AM EDT | 970.00 | 688.35 | 960.90 | 962.90 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN190719C00980000 | 2019-07-17 9:45AM EDT | 980.00 | 1,028.25 | 1,011.60 | 1,014.40 | +2.75 | +0.27% | 1 | 8 | 320.61% |
| AMZN190719C01000000 | 2019-07-02 1:23PM EDT | 1,000.00 | 917.05 | 991.65 | 993.80 | 0.00 | - | 20 | 764 | 300.39% |
| AMZN190719C01020000 | 2019-07-15 12:54PM EDT | 1,020.00 | 985.55 | 971.65 | 974.50 | 0.00 | - | 1 | 11 | 306.64% |
| AMZN190719C01040000 | 2019-07-09 3:54PM EDT | 1,040.00 | 950.65 | 951.65 | 954.35 | 0.00 | - | 28 | 16 | 295.75% |
| AMZN190719C01060000 | 2019-07-17 11:18AM EDT | 1,060.00 | 940.00 | 931.65 | 934.25 | +315.65 | +50.56% | 1 | 19 | 285.94% |
| AMZN190719C01080000 | 2019-07-15 12:19PM EDT | 1,080.00 | 925.85 | 911.65 | 914.30 | 0.00 | - | 1 | 18 | 279.05% |
| AMZN190719C01100000 | 2019-07-17 3:56PM EDT | 1,100.00 | 893.50 | 891.65 | 894.15 | -10.45 | -1.16% | 1 | 1,031 | 268.65% |
| AMZN190719C01120000 | 2019-06-10 12:04AM EDT | 1,120.00 | 592.95 | 810.70 | 812.15 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN190719C01140000 | 2019-06-18 9:32AM EDT | 1,140.00 | 766.00 | 851.65 | 854.25 | 0.00 | - | 1 | 5 | 255.57% |
| AMZN190719C01160000 | 2019-06-18 9:55AM EDT | 1,160.00 | 753.53 | 831.65 | 834.30 | 0.00 | - | 1 | 19 | 249.07% |
| AMZN190719C01180000 | 2019-06-07 10:58AM EDT | 1,180.00 | 661.45 | 754.20 | 772.75 | 0.00 | - | 3 | 15 | 0.00% |
| AMZN190719C01200000 | 2019-07-05 2:53PM EDT | 1,200.00 | 746.34 | 791.70 | 794.25 | 0.00 | - | 10 | 524 | 234.81% |
| AMZN190719C01210000 | 2019-07-09 3:52PM EDT | 1,210.00 | 780.12 | 782.00 | 784.25 | 0.00 | - | 8 | 8 | 235.60% |
| AMZN190719C01220000 | 2019-06-10 12:04AM EDT | 1,220.00 | 393.49 | 711.40 | 715.45 | 0.00 | - | 0 | 1 | 0.00% |
| AMZN190719C01240000 | 2019-07-16 9:40AM EDT | 1,240.00 | 778.25 | 752.80 | 754.80 | 0.00 | - | 2 | 35 | 240.04% |
| AMZN190719C01250000 | 2019-07-17 10:55AM EDT | 1,250.00 | 749.91 | 743.40 | 744.70 | -9.49 | -1.25% | 1 | 2 | 240.87% |
| AMZN190719C01260000 | 2019-06-18 9:55AM EDT | 1,260.00 | 653.92 | 731.70 | 734.70 | 0.00 | - | 1 | 4 | 220.12% |
| AMZN190719C01280000 | 2019-07-17 11:19AM EDT | 1,280.00 | 719.65 | 711.70 | 714.70 | +335.57 | +87.37% | 1 | 18 | 213.28% |
| AMZN190719C01300000 | 2019-07-12 9:50AM EDT | 1,300.00 | 715.20 | 691.70 | 694.75 | 0.00 | - | 1 | 146 | 207.13% |
| AMZN190719C01310000 | 2019-07-17 2:31PM EDT | 1,310.00 | 687.65 | 687.90 | 690.00 | +687.65 | - | - | - | 269.56% |
| AMZN190719C01320000 | 2019-07-12 2:52PM EDT | 1,320.00 | 690.63 | 671.70 | 674.75 | 0.00 | - | 1 | 26 | 200.49% |
| AMZN190719C01330000 | 2019-06-07 10:58AM EDT | 1,330.00 | 498.00 | 608.65 | 618.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN190719C01340000 | 2019-07-12 2:53PM EDT | 1,340.00 | 670.90 | 651.75 | 654.15 | 0.00 | - | 1 | 6 | 187.45% |
| AMZN190719C01350000 | 2019-07-09 1:53PM EDT | 1,350.00 | 640.11 | 641.75 | 643.55 | 0.00 | - | 1 | 1 | 175.59% |
| AMZN190719C01360000 | 2019-07-17 3:59PM EDT | 1,360.00 | 633.40 | 631.75 | 633.40 | +74.13 | +13.25% | 1 | 37 | 169.92% |
| AMZN190719C01370000 | 2019-05-21 2:04PM EDT | 1,370.00 | 498.20 | 546.10 | 548.85 | 0.00 | - | - | 1 | 0.00% |
| AMZN190719C01380000 | 2019-07-16 10:04AM EDT | 1,380.00 | 640.20 | 612.05 | 613.85 | 0.00 | - | 2 | 6 | 174.90% |
| AMZN190719C01390000 | 2019-07-16 7:00PM EDT | 1,390.00 | 620.65 | 608.25 | 609.85 | 0.00 | - | - | - | 237.66% |
| AMZN190719C01400000 | 2019-07-17 2:24PM EDT | 1,400.00 | 599.15 | 591.75 | 593.95 | -13.25 | -2.16% | 1 | 778 | 166.31% |
| AMZN190719C01410000 | 2019-07-16 10:14AM EDT | 1,410.00 | 606.10 | 581.75 | 583.65 | 0.00 | - | 1 | 1 | 159.23% |
| AMZN190719C01420000 | 2019-06-11 9:39AM EDT | 1,420.00 | 463.42 | 589.50 | 592.40 | 0.00 | - | 1 | 38 | 283.69% |
| AMZN190719C01430000 | 2019-06-28 11:19AM EDT | 1,430.00 | 475.23 | 561.75 | 563.50 | 0.00 | - | - | 1 | 151.17% |
| AMZN190719C01440000 | 2019-07-17 2:24PM EDT | 1,440.00 | 557.50 | 551.75 | 553.65 | -10.30 | -1.81% | 1 | 33 | 150.49% |
| AMZN190719C01450000 | 2019-06-13 10:11AM EDT | 1,450.00 | 429.40 | 561.25 | 563.25 | 0.00 | - | 1 | 2 | 274.77% |
| AMZN190719C01460000 | 2019-07-17 11:01AM EDT | 1,460.00 | 539.90 | 531.75 | 534.10 | -5.22 | -0.96% | 1 | 172 | 150.20% |
| AMZN190719C01470000 | 2019-07-16 10:53AM EDT | 1,470.00 | 548.35 | 521.75 | 523.70 | 0.00 | - | 1 | 22 | 142.53% |
| AMZN190719C01475000 | 2019-06-11 9:49AM EDT | 1,475.00 | 413.00 | 535.30 | 537.75 | 0.00 | - | 1 | 17 | 260.67% |
| AMZN190719C01480000 | 2019-07-05 2:45PM EDT | 1,480.00 | 466.22 | 511.75 | 513.65 | 0.00 | - | 1 | 21 | 139.06% |
| AMZN190719C01485000 | 2019-06-03 10:27AM EDT | 1,485.00 | 242.70 | 451.85 | 458.65 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN190719C01490000 | 2019-07-08 10:27AM EDT | 1,490.00 | 453.15 | 501.75 | 503.70 | 0.00 | - | 6 | 43 | 136.87% |
| AMZN190719C01495000 | 2019-07-01 2:43PM EDT | 1,495.00 | 426.00 | 496.80 | 498.90 | 0.00 | - | 1 | 15 | 138.35% |
| AMZN190719C01500000 | 2019-07-17 9:32AM EDT | 1,500.00 | 504.49 | 491.80 | 494.15 | -15.70 | -3.02% | 1 | 354 | 139.50% |
| AMZN190719C01505000 | 2019-07-12 3:35PM EDT | 1,505.00 | 505.09 | 487.90 | 488.75 | 0.00 | - | 4 | 32 | 144.24% |
| AMZN190719C01510000 | 2019-07-15 3:49PM EDT | 1,510.00 | 510.95 | 481.80 | 484.05 | 0.00 | - | 10 | 37 | 135.64% |
| AMZN190719C01515000 | 2019-07-17 3:47PM EDT | 1,515.00 | 478.30 | 477.60 | 478.85 | +90.84 | +23.44% | 1 | 10 | 139.65% |
| AMZN190719C01520000 | 2019-06-07 10:58AM EDT | 1,520.00 | 328.03 | 416.35 | 433.35 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN190719C01525000 | 2019-07-08 10:27AM EDT | 1,525.00 | 418.20 | 466.80 | 468.70 | 0.00 | - | 4 | 17 | 127.64% |
| AMZN190719C01530000 | 2019-07-17 10:11AM EDT | 1,530.00 | 473.96 | 461.80 | 463.90 | -13.44 | -2.76% | 1 | 19 | 128.42% |
| AMZN190719C01535000 | 2019-07-05 9:30AM EDT | 1,535.00 | 394.00 | 456.80 | 458.55 | 0.00 | - | 1 | 12 | 123.10% |
| AMZN190719C01540000 | 2019-07-05 1:11PM EDT | 1,540.00 | 399.79 | 451.80 | 453.90 | 0.00 | - | 1 | 76 | 125.59% |
| AMZN190719C01545000 | 2019-07-15 9:35AM EDT | 1,545.00 | 470.30 | 446.80 | 448.80 | 0.00 | - | 1 | 23 | 123.17% |
| AMZN190719C01550000 | 2019-07-17 3:00PM EDT | 1,550.00 | 449.10 | 442.45 | 444.00 | -12.92 | -2.80% | 6 | 155 | 129.37% |
| AMZN190719C01555000 | 2019-07-16 12:50PM EDT | 1,555.00 | 459.00 | 437.35 | 438.60 | 0.00 | - | 1 | 22 | 123.78% |
| AMZN190719C01560000 | 2019-07-17 3:45PM EDT | 1,560.00 | 435.21 | 431.80 | 433.50 | -19.58 | -4.31% | 1 | 25 | 115.72% |
| AMZN190719C01565000 | 2019-07-15 10:18AM EDT | 1,565.00 | 438.75 | 426.80 | 428.30 | 0.00 | - | 1 | 23 | 111.87% |
| AMZN190719C01570000 | 2019-07-16 12:12PM EDT | 1,570.00 | 433.45 | 422.60 | 423.65 | 0.00 | - | 1 | 40 | 122.02% |
| AMZN190719C01575000 | 2019-07-09 10:07AM EDT | 1,575.00 | 390.10 | 416.80 | 419.10 | 0.00 | - | 1 | 138 | 117.70% |
| AMZN190719C01580000 | 2019-07-15 1:40PM EDT | 1,580.00 | 434.15 | 412.70 | 414.55 | 0.00 | - | 7 | 116 | 126.03% |
| AMZN190719C01585000 | 2019-07-16 12:03PM EDT | 1,585.00 | 431.55 | 406.80 | 408.25 | 0.00 | - | 1 | 39 | 105.96% |
| AMZN190719C01590000 | 2019-07-17 10:29AM EDT | 1,590.00 | 408.86 | 401.80 | 403.90 | -13.13 | -3.11% | 2 | 44 | 111.72% |
| AMZN190719C01595000 | 2019-07-16 12:50PM EDT | 1,595.00 | 419.05 | 397.25 | 398.95 | 0.00 | - | 3 | 34 | 114.55% |
| AMZN190719C01600000 | 2019-07-17 1:05PM EDT | 1,600.00 | 400.00 | 391.80 | 394.10 | -12.00 | -2.91% | 10 | 1,592 | 110.74% |
| AMZN190719C01605000 | 2019-07-12 3:43PM EDT | 1,605.00 | 404.87 | 386.80 | 388.60 | 0.00 | - | 14 | 32 | 104.74% |
| AMZN190719C01610000 | 2019-07-12 9:55AM EDT | 1,610.00 | 401.95 | 381.80 | 383.55 | 0.00 | - | 1 | 41 | 102.91% |
| AMZN190719C01615000 | 2019-07-16 10:53AM EDT | 1,615.00 | 403.75 | 376.80 | 378.65 | 0.00 | - | 2 | 29 | 102.59% |
| AMZN190719C01620000 | 2019-07-15 3:18PM EDT | 1,620.00 | 398.55 | 371.85 | 374.15 | 0.00 | - | 6 | 195 | 106.01% |
| AMZN190719C01625000 | 2019-07-17 9:30AM EDT | 1,625.00 | 382.60 | 366.85 | 369.10 | -11.12 | -2.82% | 1 | 115 | 104.25% |
| AMZN190719C01630000 | 2019-07-15 3:40PM EDT | 1,630.00 | 391.95 | 361.85 | 363.60 | 0.00 | - | 12 | 73 | 98.58% |
| AMZN190719C01635000 | 2019-07-11 3:32PM EDT | 1,635.00 | 373.81 | 356.85 | 359.10 | 0.00 | - | 1 | 174 | 101.51% |
| AMZN190719C01640000 | 2019-07-17 3:36PM EDT | 1,640.00 | 356.40 | 351.85 | 354.10 | -25.60 | -6.70% | 6 | 135 | 100.15% |
| AMZN190719C01645000 | 2019-07-15 2:56PM EDT | 1,645.00 | 370.65 | 346.85 | 349.10 | 0.00 | - | 10 | 165 | 98.78% |
| AMZN190719C01650000 | 2019-07-17 10:33AM EDT | 1,650.00 | 352.00 | 341.85 | 344.15 | -11.80 | -3.24% | 6 | 337 | 97.78% |
| AMZN190719C01655000 | 2019-07-17 10:57AM EDT | 1,655.00 | 345.00 | 336.85 | 338.65 | -20.40 | -5.58% | 1 | 97 | 92.43% |
| AMZN190719C01660000 | 2019-07-15 10:49AM EDT | 1,660.00 | 346.45 | 331.85 | 334.15 | 0.00 | - | 9 | 170 | 95.04% |
| AMZN190719C01665000 | 2019-07-17 2:53PM EDT | 1,665.00 | 334.00 | 326.85 | 329.15 | -18.00 | -5.11% | 1 | 194 | 93.68% |
| AMZN190719C01670000 | 2019-07-15 11:30AM EDT | 1,670.00 | 335.85 | 322.85 | 324.60 | 0.00 | - | 4 | 255 | 100.70% |
| AMZN190719C01675000 | 2019-07-08 2:56PM EDT | 1,675.00 | 277.03 | 316.85 | 319.10 | 0.00 | - | 15 | 66 | 90.63% |
| AMZN190719C01680000 | 2019-07-15 10:33AM EDT | 1,680.00 | 332.10 | 311.85 | 314.25 | 0.00 | - | 1 | 121 | 90.28% |
| AMZN190719C01685000 | 2019-07-16 9:33AM EDT | 1,685.00 | 333.50 | 306.85 | 309.25 | 0.00 | - | 1 | 119 | 88.92% |
| AMZN190719C01690000 | 2019-07-17 2:09PM EDT | 1,690.00 | 309.03 | 301.85 | 304.25 | -7.02 | -2.22% | 2 | 106 | 87.55% |
| AMZN190719C01695000 | 2019-07-16 10:20AM EDT | 1,695.00 | 322.33 | 296.85 | 298.85 | 0.00 | - | 1 | 86 | 83.47% |
| AMZN190719C01700000 | 2019-07-17 2:12PM EDT | 1,700.00 | 298.87 | 291.85 | 294.25 | -17.60 | -5.56% | 7 | 1,167 | 84.84% |
| AMZN190719C01705000 | 2019-07-11 3:58PM EDT | 1,705.00 | 299.00 | 286.85 | 288.90 | 0.00 | - | 1 | 40 | 81.18% |
| AMZN190719C01710000 | 2019-07-15 10:35AM EDT | 1,710.00 | 299.70 | 281.85 | 284.25 | 0.00 | - | 1 | 206 | 82.13% |
| AMZN190719C01715000 | 2019-07-12 12:18PM EDT | 1,715.00 | 297.13 | 276.85 | 279.25 | 0.00 | - | 3 | 34 | 80.79% |
| AMZN190719C01720000 | 2019-07-17 11:47AM EDT | 1,720.00 | 279.95 | 271.85 | 274.25 | -7.55 | -2.63% | 2 | 114 | 79.44% |
| AMZN190719C01725000 | 2019-07-16 1:46PM EDT | 1,725.00 | 284.60 | 266.85 | 269.25 | 0.00 | - | 6 | 129 | 78.08% |
| AMZN190719C01730000 | 2019-07-17 3:19PM EDT | 1,730.00 | 269.10 | 261.85 | 264.25 | -19.62 | -6.80% | 2 | 88 | 76.73% |
| AMZN190719C01735000 | 2019-07-16 3:16PM EDT | 1,735.00 | 277.00 | 256.85 | 258.85 | 0.00 | - | 1 | 92 | 72.93% |
| AMZN190719C01740000 | 2019-07-16 1:13PM EDT | 1,740.00 | 276.65 | 251.85 | 254.25 | 0.00 | - | 11 | 393 | 74.05% |
| AMZN190719C01745000 | 2019-07-17 9:32AM EDT | 1,745.00 | 258.52 | 246.85 | 249.25 | -6.88 | -2.59% | 1 | 182 | 72.71% |
| AMZN190719C01750000 | 2019-07-17 12:04PM EDT | 1,750.00 | 250.05 | 241.90 | 244.25 | -10.60 | -4.07% | 10 | 403 | 71.63% |
| AMZN190719C01755000 | 2019-07-17 12:04PM EDT | 1,755.00 | 245.04 | 236.90 | 238.85 | -4.46 | -1.79% | 1 | 60 | 67.99% |
| AMZN190719C01760000 | 2019-07-17 10:28AM EDT | 1,760.00 | 239.15 | 232.75 | 234.35 | -9.71 | -3.90% | 2 | 326 | 73.36% |
| AMZN190719C01765000 | 2019-07-12 2:30PM EDT | 1,765.00 | 247.72 | 226.90 | 229.30 | 0.00 | - | 2 | 60 | 67.85% |
| AMZN190719C01770000 | 2019-07-16 2:19PM EDT | 1,770.00 | 238.05 | 221.90 | 224.30 | 0.00 | - | 2 | 70 | 66.50% |
| AMZN190719C01775000 | 2019-07-16 12:10PM EDT | 1,775.00 | 229.55 | 216.90 | 219.30 | 0.00 | - | 1 | 65 | 65.16% |
| AMZN190719C01780000 | 2019-07-17 9:41AM EDT | 1,780.00 | 228.85 | 211.90 | 214.30 | -9.52 | -3.99% | 1 | 214 | 63.81% |
| AMZN190719C01785000 | 2019-07-17 10:44AM EDT | 1,785.00 | 210.70 | 206.90 | 209.30 | -25.55 | -10.81% | 2 | 88 | 62.45% |
| AMZN190719C01790000 | 2019-07-17 2:06PM EDT | 1,790.00 | 209.40 | 201.90 | 204.50 | -7.20 | -3.32% | 7 | 91 | 62.04% |
| AMZN190719C01795000 | 2019-07-17 12:44PM EDT | 1,795.00 | 208.10 | 196.90 | 199.30 | -11.30 | -5.15% | 3 | 78 | 59.77% |
| AMZN190719C01800000 | 2019-07-17 3:22PM EDT | 1,800.00 | 199.10 | 191.95 | 195.00 | -17.53 | -8.09% | 31 | 5,717 | 61.52% |
| AMZN190719C01805000 | 2019-07-16 12:07PM EDT | 1,805.00 | 205.00 | 186.95 | 189.30 | 0.00 | - | 2 | 137 | 57.29% |
| AMZN190719C01810000 | 2019-07-17 3:47PM EDT | 1,810.00 | 184.20 | 181.95 | 184.30 | -15.22 | -7.63% | 6 | 184 | 55.93% |
| AMZN190719C01815000 | 2019-07-17 2:16PM EDT | 1,815.00 | 182.92 | 176.95 | 179.35 | -13.58 | -6.91% | 8 | 148 | 54.80% |
| AMZN190719C01820000 | 2019-07-17 1:23PM EDT | 1,820.00 | 179.36 | 171.95 | 174.35 | -13.09 | -6.80% | 18 | 596 | 53.44% |
| AMZN190719C01830000 | 2019-07-17 2:45PM EDT | 1,830.00 | 169.65 | 162.00 | 164.55 | -11.93 | -6.57% | 11 | 229 | 51.69% |
| AMZN190719C01840000 | 2019-07-17 1:23PM EDT | 1,840.00 | 159.44 | 152.00 | 154.40 | -11.56 | -6.76% | 14 | 1,715 | 55.55% |
| AMZN190719C01850000 | 2019-07-17 3:57PM EDT | 1,850.00 | 144.10 | 142.00 | 144.40 | -18.80 | -11.54% | 25 | 592 | 52.52% |
| AMZN190719C01860000 | 2019-07-17 2:06PM EDT | 1,860.00 | 139.10 | 132.05 | 134.45 | -14.31 | -9.33% | 17 | 406 | 49.71% |
| AMZN190719C01870000 | 2019-07-17 3:53PM EDT | 1,870.00 | 124.82 | 122.10 | 124.45 | -18.71 | -13.04% | 39 | 258 | 46.64% |
| AMZN190719C01880000 | 2019-07-17 3:46PM EDT | 1,880.00 | 113.50 | 112.10 | 114.50 | -20.65 | -15.39% | 97 | 389 | 43.76% |
| AMZN190719C01890000 | 2019-07-17 3:44PM EDT | 1,890.00 | 105.45 | 102.55 | 104.50 | -17.03 | -13.90% | 15 | 163 | 40.64% |
| AMZN190719C01900000 | 2019-07-17 3:56PM EDT | 1,900.00 | 94.00 | 92.25 | 94.55 | -17.00 | -15.32% | 163 | 7,060 | 37.67% |
| AMZN190719C01905000 | 2019-07-17 3:42PM EDT | 1,905.00 | 91.10 | 87.25 | 89.15 | -24.00 | -20.85% | 3 | 73 | 34.58% |
| AMZN190719C01907500 | 2019-07-17 2:28PM EDT | 1,907.50 | 92.35 | 84.80 | 86.70 | -15.65 | -14.49% | 1 | 78 | 33.99% |
| AMZN190719C01910000 | 2019-07-17 3:10PM EDT | 1,910.00 | 89.79 | 82.70 | 84.65 | -14.71 | -14.08% | 44 | 397 | 34.83% |
| AMZN190719C01912500 | 2019-07-17 3:42PM EDT | 1,912.50 | 83.95 | 79.85 | 82.15 | -25.50 | -23.30% | 5 | 197 | 34.02% |
| AMZN190719C01915000 | 2019-07-17 3:46PM EDT | 1,915.00 | 79.11 | 77.40 | 79.50 | -23.14 | -22.63% | 3 | 41 | 32.69% |
| AMZN190719C01917500 | 2019-07-17 2:12PM EDT | 1,917.50 | 80.60 | 74.90 | 76.90 | -15.95 | -16.52% | 3 | 41 | 31.54% |
| AMZN190719C01920000 | 2019-07-17 3:46PM EDT | 1,920.00 | 75.05 | 72.45 | 74.40 | -15.48 | -17.10% | 33 | 929 | 30.74% |
| AMZN190719C01922500 | 2019-07-17 2:49PM EDT | 1,922.50 | 77.15 | 70.00 | 73.10 | -22.17 | -22.32% | 5 | 50 | 33.56% |
| AMZN190719C01925000 | 2019-07-17 12:47PM EDT | 1,925.00 | 77.90 | 67.55 | 69.85 | -3.94 | -4.81% | 6 | 136 | 30.53% |
| AMZN190719C01927500 | 2019-07-17 1:19PM EDT | 1,927.50 | 72.05 | 65.10 | 67.40 | -6.60 | -8.39% | 6 | 525 | 29.83% |
| AMZN190719C01930000 | 2019-07-17 3:58PM EDT | 1,930.00 | 64.78 | 62.65 | 65.00 | -15.42 | -19.23% | 57 | 414 | 29.28% |
| AMZN190719C01932500 | 2019-07-17 3:16PM EDT | 1,932.50 | 67.15 | 60.25 | 62.25 | -25.05 | -27.17% | 3 | 65 | 27.70% |
| AMZN190719C01935000 | 2019-07-17 3:41PM EDT | 1,935.00 | 62.00 | 57.80 | 59.85 | -13.00 | -17.33% | 14 | 149 | 27.14% |
| AMZN190719C01937500 | 2019-07-16 12:07PM EDT | 1,937.50 | 74.00 | 55.40 | 57.55 | 0.00 | - | 2 | 71 | 26.82% |
| AMZN190719C01940000 | 2019-07-17 3:53PM EDT | 1,940.00 | 55.80 | 53.00 | 55.65 | -15.13 | -21.33% | 81 | 2,228 | 27.48% |
| AMZN190719C01942500 | 2019-07-17 2:44PM EDT | 1,942.50 | 58.00 | 50.60 | 52.60 | -10.70 | -15.57% | 14 | 186 | 25.20% |
| AMZN190719C01950000 | 2019-07-17 3:59PM EDT | 1,950.00 | 45.50 | 43.60 | 45.65 | -15.50 | -25.41% | 1,293 | 2,989 | 23.79% |
| AMZN190719C01960000 | 2019-07-17 3:59PM EDT | 1,960.00 | 36.21 | 34.60 | 36.55 | -16.09 | -30.76% | 174 | 798 | 21.78% |
| AMZN190719C01965000 | 2019-07-17 3:59PM EDT | 1,965.00 | 31.80 | 30.35 | 32.35 | -18.27 | -36.49% | 55 | 42 | 21.17% |
| AMZN190719C01970000 | 2019-07-17 3:57PM EDT | 1,970.00 | 28.20 | 27.90 | 28.55 | -14.55 | -34.04% | 217 | 935 | 20.98% |
| AMZN190719C01975000 | 2019-07-17 2:37PM EDT | 1,975.00 | 28.15 | 27.55 | 28.20 | -10.65 | -27.45% | - | - | 25.71% |
| AMZN190719C01980000 | 2019-07-17 3:59PM EDT | 1,980.00 | 20.44 | 18.90 | 20.90 | -14.56 | -41.60% | 584 | 1,291 | 19.59% |
| AMZN190719C01985000 | 2019-07-17 2:51PM EDT | 1,985.00 | 20.30 | 19.85 | 20.50 | -12.65 | -38.39% | 100 | - | 23.29% |
| AMZN190719C01990000 | 2019-07-17 3:59PM EDT | 1,990.00 | 14.19 | 13.30 | 14.10 | -12.59 | -47.01% | 668 | 1,206 | 18.13% |
| AMZN190719C01992500 | 2019-07-17 2:44PM EDT | 1,992.50 | 15.60 | 15.00 | 15.45 | -11.85 | -43.17% | - | - | 21.77% |
| AMZN190719C01995000 | 2019-07-17 2:25PM EDT | 1,995.00 | 13.90 | 13.55 | 14.00 | -9.19 | -39.80% | - | - | 21.41% |
| AMZN190719C01997500 | 2019-07-17 2:51PM EDT | 1,997.50 | 12.40 | 12.30 | 12.65 | -9.50 | -43.38% | 316 | - | 21.11% |
| AMZN190719C02000000 | 2019-07-17 3:59PM EDT | 2,000.00 | 9.30 | 8.50 | 9.00 | -10.70 | -53.50% | 7,086 | 4,419 | 17.43% |
| AMZN190719C02002500 | 2019-07-17 2:51PM EDT | 2,002.50 | 9.89 | 9.70 | 10.05 | -8.61 | -46.54% | 700 | - | 20.34% |
| AMZN190719C02005000 | 2019-07-17 2:54PM EDT | 2,005.00 | 8.82 | 8.65 | 8.90 | -9.03 | -50.59% | 1,317 | - | 20.02% |
| AMZN190719C02007500 | 2019-07-17 2:54PM EDT | 2,007.50 | 7.79 | 7.65 | 7.85 | -7.96 | -50.54% | 586 | - | 19.73% |
| AMZN190719C02010000 | 2019-07-17 3:59PM EDT | 2,010.00 | 5.50 | 5.70 | 5.95 | -9.50 | -63.33% | 4,034 | 2,696 | 17.97% |
| AMZN190719C02012500 | 2019-07-17 2:51PM EDT | 2,012.50 | 6.00 | 5.80 | 6.15 | -7.00 | -53.85% | 525 | - | 19.44% |
| AMZN190719C02015000 | 2019-07-17 2:46PM EDT | 2,015.00 | 5.25 | 5.20 | 5.35 | -7.05 | -57.32% | - | - | 19.21% |
| AMZN190719C02017500 | 2019-07-17 2:54PM EDT | 2,017.50 | 4.50 | 4.50 | 4.70 | -6.76 | -60.04% | 694 | - | 19.13% |
| AMZN190719C02020000 | 2019-07-17 3:59PM EDT | 2,020.00 | 3.25 | 3.15 | 3.55 | -6.75 | -67.50% | 5,329 | 4,139 | 17.96% |
| AMZN190719C02022500 | 2019-07-17 2:39PM EDT | 2,022.50 | 3.47 | 3.35 | 3.55 | -5.55 | -61.53% | - | - | 18.91% |
| AMZN190719C02025000 | 2019-07-17 2:54PM EDT | 2,025.00 | 3.00 | 2.95 | 3.10 | -5.39 | -64.24% | 1,102 | - | 18.89% |
| AMZN190719C02027500 | 2019-07-17 2:39PM EDT | 2,027.50 | 2.65 | 2.60 | 2.69 | -4.90 | -64.90% | - | - | 18.85% |
| AMZN190719C02030000 | 2019-07-17 3:59PM EDT | 2,030.00 | 2.00 | 2.04 | 2.13 | -4.75 | -70.37% | 3,828 | 2,004 | 18.32% |
| AMZN190719C02032500 | 2019-07-17 2:45PM EDT | 2,032.50 | 1.99 | 1.95 | 2.05 | -3.76 | -65.39% | - | - | 18.93% |
| AMZN190719C02035000 | 2019-07-17 2:49PM EDT | 2,035.00 | 1.72 | 1.76 | 1.83 | -3.59 | -67.61% | 1,263 | - | 19.10% |
| AMZN190719C02037500 | 2019-07-17 2:37PM EDT | 2,037.50 | 1.50 | 1.51 | 1.59 | -3.30 | -68.75% | - | - | 19.14% |
| AMZN190719C02040000 | 2019-07-17 3:59PM EDT | 2,040.00 | 1.23 | 1.13 | 1.40 | -2.83 | -69.70% | 2,431 | 3,172 | 19.26% |
| AMZN190719C02042500 | 2019-07-17 2:33PM EDT | 2,042.50 | 1.19 | 1.18 | 1.29 | -2.31 | -66.00% | - | - | 19.59% |
| AMZN190719C02045000 | 2019-07-17 2:52PM EDT | 2,045.00 | 1.07 | 1.03 | 1.10 | -2.28 | -68.06% | 2,121 | - | 19.57% |
| AMZN190719C02047500 | 2019-07-17 2:30PM EDT | 2,047.50 | 0.96 | 0.93 | 1.00 | -2.09 | -68.52% | - | - | 19.84% |
| AMZN190719C02050000 | 2019-07-17 3:59PM EDT | 2,050.00 | 0.90 | 0.85 | 0.97 | -1.66 | -64.84% | 3,843 | 4,568 | 20.38% |
| AMZN190719C02052500 | 2019-07-17 1:10PM EDT | 2,052.50 | 0.68 | 0.74 | 0.87 | -1.50 | -68.81% | - | - | 20.57% |
| AMZN190719C02055000 | 2019-07-17 2:51PM EDT | 2,055.00 | 0.71 | 0.69 | 0.76 | -1.29 | -64.50% | 2,574 | - | 20.66% |
| AMZN190719C02057500 | 2019-07-17 1:28PM EDT | 2,057.50 | 0.66 | 0.62 | 0.70 | -1.11 | -62.71% | - | - | 20.96% |
| AMZN190719C02060000 | 2019-07-17 3:59PM EDT | 2,060.00 | 0.65 | 0.50 | 0.65 | -0.99 | -60.37% | 2,493 | 2,824 | 21.29% |
| AMZN190719C02062500 | 2019-07-17 2:44PM EDT | 2,062.50 | 0.57 | 0.51 | 0.60 | -1.27 | -69.02% | - | - | 21.58% |
| AMZN190719C02065000 | 2019-07-17 2:42PM EDT | 2,065.00 | 0.50 | 0.48 | 0.54 | -0.80 | -61.54% | - | - | 21.78% |
| AMZN190719C02067500 | 2019-07-16 3:58PM EDT | 2,067.50 | 0.52 | 0.44 | 0.51 | -0.65 | -55.56% | - | - | 22.14% |
| AMZN190719C02070000 | 2019-07-17 3:59PM EDT | 2,070.00 | 0.37 | 0.37 | 0.55 | -0.72 | -66.06% | 2,266 | 3,133 | 23.05% |
| AMZN190719C02072500 | 2019-07-16 3:22PM EDT | 2,072.50 | 0.44 | - | 0.46 | -0.96 | -68.57% | - | - | 22.93% |
| AMZN190719C02075000 | 2019-07-17 2:21PM EDT | 2,075.00 | 0.44 | 0.37 | 0.46 | -0.54 | -55.10% | - | - | 23.50% |
| AMZN190719C02077500 | 2019-07-16 3:58PM EDT | 2,077.50 | 0.41 | 0.00 | 0.46 | -0.46 | -52.87% | - | - | 24.07% |
| AMZN190719C02080000 | 2019-07-17 3:59PM EDT | 2,080.00 | 0.39 | 0.33 | 0.45 | -0.41 | -51.25% | 773 | 4,132 | 24.56% |
| AMZN190719C02082500 | 2019-07-16 3:55PM EDT | 2,082.50 | 0.37 | 0.00 | 0.42 | -0.44 | -54.32% | - | - | 24.85% |
| AMZN190719C02085000 | 2019-07-16 3:52PM EDT | 2,085.00 | 0.41 | 0.27 | 0.39 | -0.43 | -51.19% | - | - | 25.11% |
| AMZN190719C02087500 | 2019-07-16 3:33PM EDT | 2,087.50 | 0.30 | 0.00 | 0.39 | -0.60 | -66.67% | - | - | 25.66% |
| AMZN190719C02090000 | 2019-07-17 3:59PM EDT | 2,090.00 | 0.29 | 0.17 | 0.36 | -0.32 | -52.46% | 534 | 3,957 | 25.89% |
| AMZN190719C02092500 | 2019-07-16 12:54PM EDT | 2,092.50 | 0.24 | 0.00 | 0.42 | -0.83 | -77.57% | - | - | 27.08% |
| AMZN190719C02095000 | 2019-07-16 3:54PM EDT | 2,095.00 | 0.26 | 0.00 | 0.41 | -0.39 | -60.00% | - | - | 27.52% |
| AMZN190719C02097500 | 2019-07-16 3:25PM EDT | 2,097.50 | 0.38 | 0.00 | 0.34 | -0.37 | -49.33% | - | - | 27.27% |
| AMZN190719C02100000 | 2019-07-17 3:58PM EDT | 2,100.00 | 0.25 | 0.22 | 0.32 | -0.33 | -56.90% | 892 | 3,185 | 27.56% |
| AMZN190719C02102500 | 2019-07-16 3:10PM EDT | 2,102.50 | 0.69 | - | 0.31 | 0.00 | - | - | - | 27.98% |
| AMZN190719C02105000 | 2019-07-17 1:19PM EDT | 2,105.00 | 0.28 | 0.21 | 0.30 | -0.40 | -58.82% | - | - | 28.37% |
| AMZN190719C02107500 | 2019-07-16 2:12PM EDT | 2,107.50 | 0.23 | - | 0.37 | -0.43 | -65.15% | - | - | 29.76% |
| AMZN190719C02110000 | 2019-07-17 3:56PM EDT | 2,110.00 | 0.27 | 0.13 | 0.31 | -0.21 | -43.75% | 108 | 844 | 29.54% |
| AMZN190719C02112500 | 2019-07-16 12:22PM EDT | 2,112.50 | 0.62 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| AMZN190719C02115000 | 2019-07-16 3:54PM EDT | 2,115.00 | 0.27 | - | 0.34 | -0.21 | -43.75% | - | - | 30.98% |
| AMZN190719C02117500 | 2019-07-16 3:07PM EDT | 2,117.50 | 0.55 | - | 0.29 | 0.00 | - | - | - | 30.79% |
| AMZN190719C02120000 | 2019-07-17 3:55PM EDT | 2,120.00 | 0.24 | 0.00 | 0.34 | -0.15 | -38.46% | 157 | 1,212 | 32.01% |
| AMZN190719C02122500 | 2019-07-16 3:05PM EDT | 2,122.50 | 0.52 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| AMZN190719C02125000 | 2019-07-16 11:57AM EDT | 2,125.00 | 0.66 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| AMZN190719C02130000 | 2019-07-17 3:55PM EDT | 2,130.00 | 0.21 | 0.09 | 0.35 | -0.19 | -47.50% | 126 | 754 | 34.20% |
| AMZN190719C02132500 | 2019-07-16 12:20PM EDT | 2,132.50 | 0.40 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| AMZN190719C02135000 | 2019-07-16 10:12AM EDT | 2,135.00 | 0.72 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| AMZN190719C02140000 | 2019-07-17 3:34PM EDT | 2,140.00 | 0.18 | 0.14 | 0.20 | -0.19 | -51.35% | 133 | 1,550 | 33.64% |
| AMZN190719C02145000 | 2019-07-16 3:58PM EDT | 2,145.00 | 0.36 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| AMZN190719C02150000 | 2019-07-17 3:59PM EDT | 2,150.00 | 0.12 | 0.12 | 0.15 | -0.25 | -67.57% | 259 | 1,177 | 34.33% |
| AMZN190719C02152500 | 2019-07-16 11:25AM EDT | 2,152.50 | 0.47 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| AMZN190719C02157500 | 2019-07-16 12:23PM EDT | 2,157.50 | 0.33 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| AMZN190719C02160000 | 2019-07-17 3:58PM EDT | 2,160.00 | 0.10 | 0.05 | 0.10 | -0.19 | -65.52% | 251 | 619 | 34.57% |
| AMZN190719C02162500 | 2019-07-16 11:46AM EDT | 2,162.50 | 0.42 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| AMZN190719C02165000 | 2019-07-16 12:24PM EDT | 2,165.00 | 0.32 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| AMZN190719C02170000 | 2019-07-17 3:57PM EDT | 2,170.00 | 0.10 | 0.06 | 0.12 | -0.20 | -66.67% | 107 | 268 | 37.01% |
| AMZN190719C02175000 | 2019-07-16 1:05PM EDT | 2,175.00 | 0.35 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02180000 | 2019-07-17 2:16PM EDT | 2,180.00 | 0.11 | 0.00 | 0.10 | -0.19 | -63.33% | 82 | 409 | 37.99% |
| AMZN190719C02182500 | 2019-07-16 12:08PM EDT | 2,182.50 | 0.28 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02185000 | 2019-07-16 10:06AM EDT | 2,185.00 | 0.40 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02187500 | 2019-07-16 12:54PM EDT | 2,187.50 | 0.27 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02190000 | 2019-07-17 3:34PM EDT | 2,190.00 | 0.10 | 0.00 | 0.10 | -0.19 | -65.52% | 98 | 297 | 39.75% |
| AMZN190719C02192500 | 2019-07-16 1:03PM EDT | 2,192.50 | 0.28 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02195000 | 2019-07-16 3:46PM EDT | 2,195.00 | 0.25 | - | 0.11 | 0.00 | - | - | - | 41.02% |
| AMZN190719C02200000 | 2019-07-17 3:57PM EDT | 2,200.00 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 24 | 1,795 | 40.53% |
| AMZN190719C02202500 | 2019-07-16 10:30AM EDT | 2,202.50 | 0.31 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02205000 | 2019-07-16 10:28AM EDT | 2,205.00 | 0.25 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02207500 | 2019-07-16 10:57AM EDT | 2,207.50 | 0.27 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02210000 | 2019-07-16 3:38PM EDT | 2,210.00 | 0.18 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02220000 | 2019-07-17 3:52PM EDT | 2,220.00 | 0.06 | 0.06 | 0.09 | -0.09 | -60.00% | 84 | 1,101 | 44.34% |
| AMZN190719C02225000 | 2019-07-17 2:31PM EDT | 2,225.00 | 0.10 | 0.03 | 0.08 | +0.10 | - | - | - | 44.53% |
| AMZN190719C02230000 | 2019-07-16 1:03PM EDT | 2,230.00 | 0.18 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02240000 | 2019-07-17 1:35PM EDT | 2,240.00 | 0.04 | 0.04 | 0.08 | -0.06 | -60.00% | 9 | 810 | 46.97% |
| AMZN190719C02245000 | 2019-07-16 2:58PM EDT | 2,245.00 | 0.11 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02250000 | 2019-07-16 3:00PM EDT | 2,250.00 | 0.11 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02260000 | 2019-07-17 3:49PM EDT | 2,260.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 129 | 1,104 | 50.20% |
| AMZN190719C02270000 | 2019-07-16 10:06AM EDT | 2,270.00 | 0.12 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02280000 | 2019-07-17 2:33PM EDT | 2,280.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 20 | 559 | 50.98% |
| AMZN190719C02282500 | 2019-07-16 9:56AM EDT | 2,282.50 | 0.23 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02290000 | 2019-07-16 9:36AM EDT | 2,290.00 | 0.11 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02295000 | 2019-07-16 9:59AM EDT | 2,295.00 | 0.10 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02300000 | 2019-07-17 3:50PM EDT | 2,300.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 70 | 788 | 53.91% |
| AMZN190719C02320000 | 2019-07-17 9:30AM EDT | 2,320.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 8 | 418 | 52.73% |
| AMZN190719C02340000 | 2019-07-17 3:37PM EDT | 2,340.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 378 | 50.00% |
| AMZN190719C02345000 | 2019-07-16 12:08PM EDT | 2,345.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02360000 | 2019-07-16 3:14PM EDT | 2,360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 316 | 53.13% |
| AMZN190719C02377500 | 2019-07-16 9:45AM EDT | 2,377.50 | 0.03 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| AMZN190719C02380000 | 2019-07-15 11:55AM EDT | 2,380.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 88 | 54.69% |
| AMZN190719C02400000 | 2019-07-17 9:51AM EDT | 2,400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 460 | 57.81% |
| AMZN190719C02420000 | 2019-07-15 10:02AM EDT | 2,420.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 67.19% |
| AMZN190719C02440000 | 2019-07-15 3:55PM EDT | 2,440.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 16 | 290 | 73.05% |
| AMZN190719C02460000 | 2019-07-15 1:40PM EDT | 2,460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 125 | 64.06% |
| AMZN190719C02500000 | 2019-07-16 12:19PM EDT | 2,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 463 | 68.75% |
| AMZN190719C02600000 | 2019-07-16 9:36AM EDT | 2,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 777 | 79.69% |
| AMZN190719C02620000 | 2019-07-09 12:53PM EDT | 2,620.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 4 | 99.02% |
| AMZN190719C02640000 | 2019-07-10 9:50AM EDT | 2,640.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 13 | 101.56% |
| AMZN190719C02660000 | 2019-07-11 3:19PM EDT | 2,660.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 90.63% |
| AMZN190719C02680000 | 2019-06-20 1:48PM EDT | 2,680.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 24 | 106.45% |
| AMZN190719C02700000 | 2019-06-26 3:57PM EDT | 2,700.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 6 | 95.31% |
| AMZN190719C02740000 | 2019-07-15 9:36AM EDT | 2,740.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN190719C02780000 | 2019-07-15 10:08AM EDT | 2,780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 98.44% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190719P00720000 | 2019-07-17 12:17PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 336 | 306.25% |
| AMZN190719P00740000 | 2019-06-07 10:58AM EDT | 740.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 10 | 20 | 357.03% |
| AMZN190719P00750000 | 2019-07-11 9:38AM EDT | 750.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 45 | 303.13% |
| AMZN190719P00760000 | 2019-05-31 3:28PM EDT | 760.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 12 | 139 | 321.88% |
| AMZN190719P00770000 | 2019-05-20 11:09AM EDT | 770.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 20 | 304.69% |
| AMZN190719P00780000 | 2019-06-06 10:10AM EDT | 780.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 50 | 130 | 304.69% |
| AMZN190719P00790000 | 2019-05-23 2:58PM EDT | 790.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 5 | 32 | 343.75% |
| AMZN190719P00800000 | 2019-06-07 10:58AM EDT | 800.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 35 | 82 | 328.91% |
| AMZN190719P00810000 | 2019-06-10 12:05AM EDT | 810.00 | 3.69 | 0.00 | 0.23 | 0.00 | - | 1 | 14 | 324.61% |
| AMZN190719P00820000 | 2019-06-06 9:30AM EDT | 820.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 25 | 55 | 323.83% |
| AMZN190719P00830000 | 2019-06-10 12:05AM EDT | 830.00 | 1.05 | 0.00 | 0.23 | 0.00 | - | 1 | 5 | 316.02% |
| AMZN190719P00840000 | 2019-06-18 9:54AM EDT | 840.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 15 | 300.00% |
| AMZN190719P00850000 | 2019-07-01 9:30AM EDT | 850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN190719P00860000 | 2019-05-28 2:07PM EDT | 860.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 5 | 29 | 293.75% |
| AMZN190719P00870000 | 2019-06-07 10:58AM EDT | 870.00 | 1.05 | 0.00 | 0.23 | 0.00 | - | 10 | 19 | 300.00% |
| AMZN190719P00880000 | 2019-06-03 12:49PM EDT | 880.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 15 | 17 | 299.22% |
| AMZN190719P00890000 | 2019-06-18 10:09AM EDT | 890.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 35 | 35 | 280.47% |
| AMZN190719P00900000 | 2019-06-27 1:03PM EDT | 900.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 771 | 50.00% |
| AMZN190719P00910000 | 2019-07-10 11:49AM EDT | 910.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 179 | 50.00% |
| AMZN190719P00920000 | 2019-06-06 2:36PM EDT | 920.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 38 | 281.64% |
| AMZN190719P00930000 | 2019-06-10 12:05AM EDT | 930.00 | 1.03 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 246.88% |
| AMZN190719P00940000 | 2019-06-04 3:16PM EDT | 940.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 10 | 43 | 268.75% |
| AMZN190719P00950000 | 2019-06-07 10:58AM EDT | 950.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 13 | 269.53% |
| AMZN190719P00960000 | 2019-06-21 1:30PM EDT | 960.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 50.00% |
| AMZN190719P00970000 | 2019-06-07 10:58AM EDT | 970.00 | 0.53 | 0.01 | 0.21 | 0.00 | - | 1 | 26 | 261.33% |
| AMZN190719P00980000 | 2019-06-10 11:13AM EDT | 980.00 | 0.01 | 0.05 | 0.19 | 0.00 | - | 1 | 26 | 259.77% |
| AMZN190719P00990000 | 2019-06-05 11:33AM EDT | 990.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 10 | 17 | 253.52% |
| AMZN190719P01000000 | 2019-07-17 12:16PM EDT | 1,000.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,351 | 50.00% |
| AMZN190719P01010000 | 2019-07-08 12:16PM EDT | 1,010.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 212.50% |
| AMZN190719P01020000 | 2019-06-27 1:39PM EDT | 1,020.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 20 | 58 | 233.59% |
| AMZN190719P01040000 | 2019-06-11 12:50PM EDT | 1,040.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 6 | 83 | 232.42% |
| AMZN190719P01060000 | 2019-07-15 11:02AM EDT | 1,060.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 110 | 221.09% |
| AMZN190719P01080000 | 2019-06-03 1:55PM EDT | 1,080.00 | 0.52 | 0.00 | 0.14 | 0.00 | - | 6 | 108 | 216.02% |
| AMZN190719P01100000 | 2019-06-20 11:21AM EDT | 1,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,404 | 50.00% |
| AMZN190719P01120000 | 2019-06-07 10:57AM EDT | 1,120.00 | 0.75 | 0.00 | 0.18 | 0.00 | - | 1 | 65 | 208.20% |
| AMZN190719P01140000 | 2019-07-02 11:23AM EDT | 1,140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 51 | 50.00% |
| AMZN190719P01160000 | 2019-06-11 1:58PM EDT | 1,160.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 187.11% |
| AMZN190719P01180000 | 2019-07-11 1:30PM EDT | 1,180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 50.00% |
| AMZN190719P01200000 | 2019-07-02 3:15PM EDT | 1,200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 755 | 50.00% |
| AMZN190719P01220000 | 2019-06-20 3:57PM EDT | 1,220.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 2 | 91 | 189.65% |
| AMZN190719P01240000 | 2019-06-17 1:05PM EDT | 1,240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 50.00% |
| AMZN190719P01250000 | 2019-07-01 9:39AM EDT | 1,250.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 9 | 166.02% |
| AMZN190719P01260000 | 2019-06-26 9:40AM EDT | 1,260.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 3 | 169 | 163.67% |
| AMZN190719P01270000 | 2019-06-05 2:10PM EDT | 1,270.00 | 1.51 | 0.00 | 0.38 | 0.00 | - | - | 1 | 176.95% |
| AMZN190719P01280000 | 2019-06-19 9:53AM EDT | 1,280.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 7 | 200 | 158.20% |
| AMZN190719P01290000 | 2019-07-02 10:43AM EDT | 1,290.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 24 | 155.47% |
| AMZN190719P01300000 | 2019-07-12 9:43AM EDT | 1,300.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 656 | 150.00% |
| AMZN190719P01310000 | 2019-06-18 3:45PM EDT | 1,310.00 | 0.19 | 0.00 | 0.13 | 0.00 | - | 10 | 20 | 150.39% |
| AMZN190719P01320000 | 2019-07-02 10:44AM EDT | 1,320.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 107 | 148.05% |
| AMZN190719P01330000 | 2019-06-25 11:01AM EDT | 1,330.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 2 | 9 | 145.31% |
| AMZN190719P01340000 | 2019-07-02 10:44AM EDT | 1,340.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 152 | 142.97% |
| AMZN190719P01350000 | 2019-07-05 10:02AM EDT | 1,350.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 37 | 140.23% |
| AMZN190719P01360000 | 2019-07-17 1:11PM EDT | 1,360.00 | 0.07 | 0.00 | 0.13 | +0.06 | +600.00% | 1 | 578 | 137.89% |
| AMZN190719P01370000 | 2019-06-26 9:58AM EDT | 1,370.00 | 0.19 | 0.00 | 0.31 | 0.00 | - | 2 | 6 | 146.29% |
| AMZN190719P01380000 | 2019-07-02 10:44AM EDT | 1,380.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 259 | 132.81% |
| AMZN190719P01390000 | 2019-06-21 10:07AM EDT | 1,390.00 | 0.30 | 0.00 | 0.13 | 0.00 | - | 1 | 29 | 130.47% |
| AMZN190719P01400000 | 2019-07-15 9:39AM EDT | 1,400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,666 | 118.75% |
| AMZN190719P01410000 | 2019-06-25 11:40AM EDT | 1,410.00 | 0.25 | 0.00 | 0.13 | 0.00 | - | 1 | 26 | 125.78% |
| AMZN190719P01420000 | 2019-07-16 9:50AM EDT | 1,420.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 566 | 110.16% |
| AMZN190719P01430000 | 2019-07-17 3:48PM EDT | 1,430.00 | 0.04 | 0.00 | 0.13 | -0.24 | -85.71% | 1 | 63 | 121.09% |
| AMZN190719P01440000 | 2019-07-11 11:47AM EDT | 1,440.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 4 | 72 | 118.56% |
| AMZN190719P01450000 | 2019-07-08 10:39AM EDT | 1,450.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 88 | 116.21% |
| AMZN190719P01460000 | 2019-07-15 9:30AM EDT | 1,460.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 537 | 105.47% |
| AMZN190719P01470000 | 2019-07-12 12:07PM EDT | 1,470.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 8 | 177 | 111.52% |
| AMZN190719P01475000 | 2019-07-17 3:20PM EDT | 1,475.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 7 | 517 | 100.78% |
| AMZN190719P01480000 | 2019-07-16 10:20AM EDT | 1,480.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 207 | 109.38% |
| AMZN190719P01485000 | 2019-07-11 10:14AM EDT | 1,485.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 117 | 100.00% |
| AMZN190719P01490000 | 2019-07-09 1:28PM EDT | 1,490.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 141 | 107.03% |
| AMZN190719P01495000 | 2019-07-12 3:35PM EDT | 1,495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 50.00% |
| AMZN190719P01500000 | 2019-07-17 2:35PM EDT | 1,500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,116 | 90.63% |
| AMZN190719P01505000 | 2019-07-11 3:38PM EDT | 1,505.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 210 | 95.70% |
| AMZN190719P01510000 | 2019-07-16 10:20AM EDT | 1,510.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 203 | 94.53% |
| AMZN190719P01515000 | 2019-07-16 10:08AM EDT | 1,515.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 85 | 101.17% |
| AMZN190719P01520000 | 2019-07-05 2:37PM EDT | 1,520.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 2 | 148 | 100.20% |
| AMZN190719P01525000 | 2019-07-09 10:24AM EDT | 1,525.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 151 | 99.02% |
| AMZN190719P01530000 | 2019-07-10 1:21PM EDT | 1,530.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 482 | 87.50% |
| AMZN190719P01535000 | 2019-07-02 12:11PM EDT | 1,535.00 | 0.34 | 0.00 | 0.33 | 0.00 | - | 20 | 42 | 105.66% |
| AMZN190719P01540000 | 2019-07-11 9:35AM EDT | 1,540.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 2 | 214 | 104.10% |
| AMZN190719P01545000 | 2019-07-16 10:08AM EDT | 1,545.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 372 | 94.53% |
| AMZN190719P01550000 | 2019-07-17 12:26PM EDT | 1,550.00 | 0.05 | 0.00 | 0.03 | -0.08 | -61.54% | 1 | 2,094 | 82.81% |
| AMZN190719P01555000 | 2019-07-17 12:26PM EDT | 1,555.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 77 | 92.38% |
| AMZN190719P01560000 | 2019-07-15 11:33AM EDT | 1,560.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | 1 | 207 | 99.90% |
| AMZN190719P01565000 | 2019-07-08 11:46AM EDT | 1,565.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 1 | 143 | 90.63% |
| AMZN190719P01570000 | 2019-07-09 2:06PM EDT | 1,570.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 10 | 283 | 89.65% |
| AMZN190719P01575000 | 2019-07-11 9:52AM EDT | 1,575.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 2 | 94 | 88.48% |
| AMZN190719P01580000 | 2019-07-15 1:48PM EDT | 1,580.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 871 | 77.34% |
| AMZN190719P01585000 | 2019-07-16 9:58AM EDT | 1,585.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 20 | 85 | 86.33% |
| AMZN190719P01590000 | 2019-07-15 12:03PM EDT | 1,590.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 492 | 75.00% |
| AMZN190719P01595000 | 2019-07-16 12:09PM EDT | 1,595.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 15 | 112 | 84.18% |
| AMZN190719P01600000 | 2019-07-16 2:51PM EDT | 1,600.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 37 | 3,191 | 75.00% |
| AMZN190719P01605000 | 2019-07-10 10:18AM EDT | 1,605.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 4 | 378 | 72.27% |
| AMZN190719P01610000 | 2019-07-16 10:21AM EDT | 1,610.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 255 | 71.09% |
| AMZN190719P01615000 | 2019-07-10 11:32AM EDT | 1,615.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 124 | 70.31% |
| AMZN190719P01620000 | 2019-07-17 2:44PM EDT | 1,620.00 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 1 | 269 | 69.53% |
| AMZN190719P01625000 | 2019-07-16 1:41PM EDT | 1,625.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 427 | 68.36% |
| AMZN190719P01630000 | 2019-07-11 2:55PM EDT | 1,630.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 20 | 248 | 67.19% |
| AMZN190719P01635000 | 2019-07-17 9:41AM EDT | 1,635.00 | 0.06 | 0.00 | 0.03 | +0.01 | +20.00% | 1 | 350 | 66.41% |
| AMZN190719P01640000 | 2019-07-15 9:30AM EDT | 1,640.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 368 | 65.63% |
| AMZN190719P01645000 | 2019-07-17 3:31PM EDT | 1,645.00 | 0.02 | 0.00 | 0.03 | -0.42 | -95.45% | 3 | 329 | 64.84% |
| AMZN190719P01650000 | 2019-07-16 3:12PM EDT | 1,650.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 661 | 63.28% |
| AMZN190719P01655000 | 2019-07-15 11:08AM EDT | 1,655.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 108 | 62.50% |
| AMZN190719P01660000 | 2019-07-17 11:25AM EDT | 1,660.00 | 0.06 | 0.00 | 0.03 | -0.04 | -40.00% | 1 | 298 | 61.72% |
| AMZN190719P01665000 | 2019-07-12 9:34AM EDT | 1,665.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 301 | 60.94% |
| AMZN190719P01670000 | 2019-07-17 9:30AM EDT | 1,670.00 | 0.09 | 0.00 | 0.03 | -0.01 | -10.00% | 3 | 363 | 59.77% |
| AMZN190719P01675000 | 2019-07-16 12:32PM EDT | 1,675.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 217 | 58.59% |
| AMZN190719P01680000 | 2019-07-17 11:25AM EDT | 1,680.00 | 0.12 | 0.00 | 0.03 | +0.10 | +500.00% | 6 | 737 | 57.81% |
| AMZN190719P01685000 | 2019-07-17 2:27PM EDT | 1,685.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 1 | 181 | 59.38% |
| AMZN190719P01690000 | 2019-07-17 2:32PM EDT | 1,690.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 19 | 605 | 57.42% |
| AMZN190719P01695000 | 2019-07-16 2:23PM EDT | 1,695.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 331 | 59.77% |
| AMZN190719P01700000 | 2019-07-17 3:51PM EDT | 1,700.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 2,137 | 57.23% |
| AMZN190719P01705000 | 2019-07-17 2:33PM EDT | 1,705.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 7 | 83 | 57.03% |
| AMZN190719P01710000 | 2019-07-17 12:03PM EDT | 1,710.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 277 | 54.30% |
| AMZN190719P01715000 | 2019-07-17 10:45AM EDT | 1,715.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 1 | 156 | 53.52% |
| AMZN190719P01720000 | 2019-07-17 9:39AM EDT | 1,720.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 5 | 399 | 52.54% |
| AMZN190719P01725000 | 2019-07-17 10:45AM EDT | 1,725.00 | 0.09 | 0.00 | 0.06 | +0.03 | +50.00% | 1 | 273 | 52.34% |
| AMZN190719P01730000 | 2019-07-17 12:15PM EDT | 1,730.00 | 0.06 | 0.00 | 0.06 | -0.08 | -57.14% | 10 | 278 | 51.37% |
| AMZN190719P01735000 | 2019-07-17 10:06AM EDT | 1,735.00 | 0.10 | 0.00 | 0.06 | -0.01 | -9.09% | 1 | 164 | 50.39% |
| AMZN190719P01740000 | 2019-07-17 2:52PM EDT | 1,740.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 10 | 486 | 50.78% |
| AMZN190719P01745000 | 2019-07-17 3:51PM EDT | 1,745.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 18 | 294 | 50.78% |
| AMZN190719P01750000 | 2019-07-17 3:51PM EDT | 1,750.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 52 | 1,976 | 50.59% |
| AMZN190719P01755000 | 2019-07-17 3:13PM EDT | 1,755.00 | 0.06 | 0.04 | 0.16 | -0.12 | -66.67% | 17 | 123 | 52.15% |
| AMZN190719P01760000 | 2019-07-17 12:44PM EDT | 1,760.00 | 0.05 | 0.00 | 0.42 | -0.02 | -28.57% | 12 | 542 | 55.42% |
| AMZN190719P01765000 | 2019-07-17 10:21AM EDT | 1,765.00 | 0.10 | 0.00 | 0.42 | +0.04 | +66.67% | 1 | 266 | 54.30% |
| AMZN190719P01770000 | 2019-07-17 11:01AM EDT | 1,770.00 | 0.10 | 0.01 | 0.43 | +0.02 | +25.00% | 8 | 469 | 53.47% |
| AMZN190719P01775000 | 2019-07-17 12:24PM EDT | 1,775.00 | 0.08 | 0.05 | 0.17 | -0.05 | -38.46% | 1 | 295 | 50.78% |
| AMZN190719P01780000 | 2019-07-17 1:04PM EDT | 1,780.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 2 | 644 | 46.88% |
| AMZN190719P01785000 | 2019-07-17 1:20PM EDT | 1,785.00 | 0.07 | 0.00 | 0.44 | -0.06 | -46.15% | 6 | 271 | 50.05% |
| AMZN190719P01790000 | 2019-07-17 1:20PM EDT | 1,790.00 | 0.04 | 0.05 | 0.08 | -0.08 | -66.67% | 2 | 371 | 43.75% |
| AMZN190719P01795000 | 2019-07-16 2:46PM EDT | 1,795.00 | 0.12 | 0.05 | 0.18 | 0.00 | - | 7 | 322 | 46.68% |
| AMZN190719P01800000 | 2019-07-17 3:47PM EDT | 1,800.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 148 | 4,357 | 42.68% |
| AMZN190719P01805000 | 2019-07-17 11:43AM EDT | 1,805.00 | 0.10 | 0.00 | 0.49 | -0.10 | -50.00% | 2 | 280 | 50.59% |
| AMZN190719P01810000 | 2019-07-17 10:00AM EDT | 1,810.00 | 0.13 | 0.07 | 0.13 | -0.05 | -27.78% | 11 | 450 | 41.70% |
| AMZN190719P01815000 | 2019-07-17 2:41PM EDT | 1,815.00 | 0.06 | 0.00 | 0.18 | -0.07 | -53.85% | 29 | 1,407 | 42.24% |
| AMZN190719P01820000 | 2019-07-17 1:11PM EDT | 1,820.00 | 0.10 | 0.03 | 0.21 | -0.03 | -23.08% | 3 | 860 | 41.90% |
| AMZN190719P01830000 | 2019-07-17 3:57PM EDT | 1,830.00 | 0.07 | 0.01 | 0.23 | -0.15 | -68.18% | 33 | 415 | 40.09% |
| AMZN190719P01840000 | 2019-07-17 2:18PM EDT | 1,840.00 | 0.15 | 0.10 | 0.24 | -0.08 | -34.78% | 34 | 1,248 | 38.04% |
| AMZN190719P01850000 | 2019-07-17 3:53PM EDT | 1,850.00 | 0.14 | 0.13 | 0.19 | -0.08 | -36.36% | 161 | 2,049 | 34.72% |
| AMZN190719P01860000 | 2019-07-17 2:32PM EDT | 1,860.00 | 0.16 | 0.02 | 0.27 | -0.11 | -40.74% | 30 | 736 | 33.99% |
| AMZN190719P01870000 | 2019-07-17 3:34PM EDT | 1,870.00 | 0.23 | 0.10 | 0.31 | -0.03 | -11.54% | 24 | 1,061 | 32.30% |
| AMZN190719P01880000 | 2019-07-17 3:55PM EDT | 1,880.00 | 0.24 | 0.10 | 0.30 | -0.03 | -11.11% | 102 | 883 | 29.79% |
| AMZN190719P01890000 | 2019-07-17 3:54PM EDT | 1,890.00 | 0.26 | 0.23 | 0.30 | -0.08 | -23.53% | 37 | 933 | 27.44% |
| AMZN190719P01900000 | 2019-07-17 3:59PM EDT | 1,900.00 | 0.33 | 0.29 | 0.34 | -0.09 | -21.43% | 773 | 5,393 | 25.54% |
| AMZN190719P01905000 | 2019-07-17 2:50PM EDT | 1,905.00 | 0.32 | 0.24 | 0.46 | -0.06 | -15.79% | 42 | 391 | 25.53% |
| AMZN190719P01907500 | 2019-07-17 3:47PM EDT | 1,907.50 | 0.40 | 0.26 | 0.48 | -0.15 | -27.27% | 55 | 170 | 25.07% |
| AMZN190719P01910000 | 2019-07-17 3:29PM EDT | 1,910.00 | 0.36 | 0.34 | 0.45 | -0.15 | -29.41% | 89 | 629 | 24.17% |
| AMZN190719P01912500 | 2019-07-17 12:45PM EDT | 1,912.50 | 0.26 | 0.29 | 0.52 | -0.24 | -48.00% | 24 | 147 | 24.12% |
| AMZN190719P01915000 | 2019-07-17 3:16PM EDT | 1,915.00 | 0.36 | 0.30 | 0.56 | -0.17 | -32.08% | 32 | 504 | 23.79% |
| AMZN190719P01917500 | 2019-07-17 1:35PM EDT | 1,917.50 | 0.30 | 0.36 | 0.59 | -0.43 | -58.90% | 31 | 154 | 23.37% |
| AMZN190719P01920000 | 2019-07-17 3:55PM EDT | 1,920.00 | 0.48 | 0.47 | 0.53 | -0.13 | -21.31% | 229 | 1,062 | 22.27% |
| AMZN190719P01922500 | 2019-07-17 2:42PM EDT | 1,922.50 | 0.41 | 0.50 | 0.65 | -0.27 | -39.71% | 51 | 159 | 22.44% |
| AMZN190719P01925000 | 2019-07-17 3:50PM EDT | 1,925.00 | 0.62 | 0.55 | 0.66 | -0.05 | -7.46% | 230 | 571 | 21.84% |
| AMZN190719P01927500 | 2019-07-17 1:42PM EDT | 1,927.50 | 0.37 | 0.61 | 0.73 | -0.31 | -45.59% | 72 | 263 | 21.58% |
| AMZN190719P01930000 | 2019-07-17 3:58PM EDT | 1,930.00 | 0.67 | 0.67 | 0.72 | -0.10 | -12.99% | 263 | 1,026 | 20.84% |
| AMZN190719P01932500 | 2019-07-17 3:49PM EDT | 1,932.50 | 0.78 | 0.71 | 0.78 | +0.07 | +9.86% | 37 | 299 | 20.47% |
| AMZN190719P01935000 | 2019-07-17 3:59PM EDT | 1,935.00 | 0.75 | 0.79 | 0.86 | -0.16 | -17.58% | 230 | 1,573 | 20.18% |
| AMZN190719P01937500 | 2019-07-17 3:59PM EDT | 1,937.50 | 0.93 | 0.87 | 0.98 | -0.07 | -7.00% | 240 | 246 | 20.03% |
| AMZN190719P01940000 | 2019-07-17 3:59PM EDT | 1,940.00 | 1.02 | 0.92 | 1.02 | +0.02 | +2.00% | 930 | 2,488 | 19.48% |
| AMZN190719P01942500 | 2019-07-17 3:59PM EDT | 1,942.50 | 1.13 | 1.01 | 1.19 | +0.04 | +3.67% | 382 | 611 | 19.43% |
| AMZN190719P01950000 | 2019-07-17 3:59PM EDT | 1,950.00 | 1.56 | 1.50 | 1.59 | +0.06 | +4.00% | 2,904 | 3,011 | 18.48% |
| AMZN190719P01960000 | 2019-07-17 3:59PM EDT | 1,960.00 | 2.34 | 2.41 | 2.51 | +0.30 | +14.71% | 2,231 | 3,152 | 17.51% |
| AMZN190719P01965000 | 2019-07-17 3:59PM EDT | 1,965.00 | 3.17 | 3.05 | 3.25 | +0.65 | +25.79% | 2,078 | 1,897 | 17.23% |
| AMZN190719P01970000 | 2019-07-17 3:59PM EDT | 1,970.00 | 4.25 | 3.90 | 4.05 | +1.01 | +31.17% | 2,628 | 4,855 | 16.72% |
| AMZN190719P01975000 | 2019-07-17 2:51PM EDT | 1,975.00 | 3.34 | 3.35 | 3.55 | -0.58 | -14.80% | 473 | - | 13.66% |
| AMZN190719P01980000 | 2019-07-17 3:59PM EDT | 1,980.00 | 6.70 | 6.30 | 6.50 | +1.90 | +39.58% | 3,253 | 5,827 | 16.05% |
| AMZN190719P01985000 | 2019-07-17 2:49PM EDT | 1,985.00 | 5.95 | 5.60 | 5.90 | -0.10 | -1.65% | 418 | - | 12.49% |
| AMZN190719P01990000 | 2019-07-17 3:59PM EDT | 1,990.00 | 10.70 | 9.85 | 10.20 | +3.46 | +47.79% | 1,996 | 1,684 | 15.53% |
| AMZN190719P01992500 | 2019-07-17 2:52PM EDT | 1,992.50 | 8.15 | 8.25 | 8.50 | +0.25 | +3.16% | 514 | - | 11.47% |
| AMZN190719P01995000 | 2019-07-17 2:50PM EDT | 1,995.00 | 9.00 | 9.10 | 9.50 | +0.20 | +2.27% | 1,430 | - | 11.00% |
| AMZN190719P01997500 | 2019-07-17 2:49PM EDT | 1,997.50 | 10.75 | 10.35 | 10.40 | +1.20 | +12.57% | 714 | - | 10.18% |
| AMZN190719P02000000 | 2019-07-17 3:59PM EDT | 2,000.00 | 15.90 | 14.80 | 15.30 | +5.65 | +55.12% | 3,548 | 2,725 | 15.03% |
| AMZN190719P02002500 | 2019-07-17 2:50PM EDT | 2,002.50 | 12.77 | 12.55 | 13.15 | +1.69 | +15.25% | 667 | - | 9.20% |
| AMZN190719P02005000 | 2019-07-17 2:48PM EDT | 2,005.00 | 14.50 | 14.10 | 14.55 | +2.45 | +20.33% | 740 | - | 8.23% |
| AMZN190719P02007500 | 2019-07-17 2:37PM EDT | 2,007.50 | 15.75 | 15.35 | 15.95 | +2.25 | +16.67% | - | - | 6.37% |
| AMZN190719P02010000 | 2019-07-17 3:59PM EDT | 2,010.00 | 22.50 | 21.30 | 21.85 | +8.10 | +56.25% | 1,501 | 1,859 | 14.52% |
| AMZN190719P02012500 | 2019-07-17 2:47PM EDT | 2,012.50 | 19.30 | 18.65 | 19.35 | +3.23 | +20.10% | 93 | - | 0.00% |
| AMZN190719P02015000 | 2019-07-17 2:47PM EDT | 2,015.00 | 21.10 | 20.25 | 21.15 | +3.85 | +22.32% | 247 | - | 0.00% |
| AMZN190719P02017500 | 2019-07-17 1:34PM EDT | 2,017.50 | 21.30 | 22.25 | 22.90 | +2.10 | +10.94% | - | - | 0.00% |
| AMZN190719P02020000 | 2019-07-17 3:59PM EDT | 2,020.00 | 29.65 | 29.05 | 29.75 | +9.15 | +44.63% | 533 | 1,546 | 14.08% |
| AMZN190719P02022500 | 2019-07-17 2:29PM EDT | 2,022.50 | 26.55 | 26.10 | 26.90 | +4.46 | +20.19% | - | - | 0.00% |
| AMZN190719P02025000 | 2019-07-17 2:28PM EDT | 2,025.00 | 28.50 | 28.10 | 28.90 | +5.30 | +22.84% | - | - | 0.00% |
| AMZN190719P02027500 | 2019-07-17 1:19PM EDT | 2,027.50 | 30.83 | 30.30 | 31.10 | +5.93 | +23.82% | - | - | 0.00% |
| AMZN190719P02030000 | 2019-07-17 3:55PM EDT | 2,030.00 | 37.97 | 37.35 | 39.30 | +10.92 | +40.37% | 417 | 760 | 16.03% |
| AMZN190719P02032500 | 2019-07-16 3:44PM EDT | 2,032.50 | 32.40 | 34.70 | 35.80 | +5.45 | +20.22% | - | - | 0.00% |
| AMZN190719P02035000 | 2019-07-17 1:12PM EDT | 2,035.00 | 36.40 | 36.80 | 37.85 | +5.57 | +18.07% | - | - | 0.00% |
| AMZN190719P02037500 | 2019-07-17 2:28PM EDT | 2,037.50 | 39.55 | 39.20 | 40.15 | +10.05 | +34.07% | - | - | 0.00% |
| AMZN190719P02040000 | 2019-07-17 3:43PM EDT | 2,040.00 | 45.98 | 46.80 | 48.10 | +11.51 | +33.39% | 281 | 360 | 12.28% |
| AMZN190719P02042500 | 2019-07-16 2:25PM EDT | 2,042.50 | 43.35 | 44.00 | 45.15 | +5.65 | +14.99% | - | - | 0.00% |
| AMZN190719P02045000 | 2019-07-16 11:04AM EDT | 2,045.00 | 48.30 | 45.95 | 47.35 | +15.65 | +47.93% | - | - | 0.00% |
| AMZN190719P02047500 | 2019-07-16 12:37PM EDT | 2,047.50 | 50.00 | 48.20 | 49.30 | +10.80 | +27.55% | - | - | 0.00% |
| AMZN190719P02050000 | 2019-07-17 3:55PM EDT | 2,050.00 | 56.50 | 56.10 | 57.90 | +13.50 | +31.40% | 90 | 206 | 0.00% |
| AMZN190719P02052500 | 2019-07-16 11:42AM EDT | 2,052.50 | 49.05 | 53.45 | 54.45 | +9.30 | +23.40% | - | - | 0.00% |
| AMZN190719P02055000 | 2019-07-16 11:50AM EDT | 2,055.00 | 55.55 | 55.80 | 57.25 | +14.35 | +34.83% | - | - | 0.00% |
| AMZN190719P02057500 | 2019-07-16 11:49AM EDT | 2,057.50 | 43.40 | 57.90 | 59.45 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02060000 | 2019-07-17 3:49PM EDT | 2,060.00 | 66.00 | 66.10 | 67.40 | +13.87 | +26.61% | 63 | 134 | 0.00% |
| AMZN190719P02062500 | 2019-07-17 2:28PM EDT | 2,062.50 | 63.60 | 62.65 | 64.45 | +15.35 | +31.81% | - | - | 0.00% |
| AMZN190719P02065000 | 2019-07-16 11:22AM EDT | 2,065.00 | 66.05 | 65.90 | 66.80 | +16.76 | +34.00% | - | - | 0.00% |
| AMZN190719P02067500 | 2019-07-16 11:00AM EDT | 2,067.50 | 49.45 | 68.25 | 69.55 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02070000 | 2019-07-17 3:42PM EDT | 2,070.00 | 74.95 | 75.90 | 77.40 | +13.45 | +21.87% | 38 | 75 | 0.00% |
| AMZN190719P02072500 | 2019-07-16 10:49AM EDT | 2,072.50 | 73.35 | 72.60 | 74.20 | +18.60 | +33.97% | - | - | 0.00% |
| AMZN190719P02075000 | 2019-07-16 10:51AM EDT | 2,075.00 | 72.45 | 75.35 | 76.90 | +15.36 | +26.90% | - | - | 0.00% |
| AMZN190719P02077500 | 2019-07-17 2:28PM EDT | 2,077.50 | 78.60 | 78.15 | 79.25 | +22.65 | +40.48% | - | - | 0.00% |
| AMZN190719P02080000 | 2019-07-17 3:51PM EDT | 2,080.00 | 85.60 | 85.70 | 87.25 | +15.85 | +22.72% | 14 | 67 | 0.00% |
| AMZN190719P02082500 | 2019-07-16 10:11AM EDT | 2,082.50 | 85.35 | 83.25 | 84.40 | +18.75 | +28.15% | - | - | 0.00% |
| AMZN190719P02085000 | 2019-07-16 10:11AM EDT | 2,085.00 | 69.00 | 85.80 | 86.80 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02087500 | 2019-07-16 10:11AM EDT | 2,087.50 | 84.85 | 88.15 | 89.35 | +13.55 | +19.00% | - | - | 0.00% |
| AMZN190719P02090000 | 2019-07-17 12:00PM EDT | 2,090.00 | 89.50 | 96.00 | 97.15 | +9.67 | +12.11% | 8 | 14 | 0.00% |
| AMZN190719P02092500 | 2019-07-16 9:44AM EDT | 2,092.50 | 92.60 | 92.95 | 94.40 | +17.30 | +22.97% | - | - | 0.00% |
| AMZN190719P02095000 | 2019-07-16 9:55AM EDT | 2,095.00 | 73.20 | 95.25 | 96.95 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02097500 | 2019-07-16 9:51AM EDT | 2,097.50 | 97.60 | 97.70 | 98.85 | +22.55 | +30.05% | - | - | 0.00% |
| AMZN190719P02100000 | 2019-07-17 3:42PM EDT | 2,100.00 | 104.75 | 106.30 | 107.55 | +16.15 | +18.23% | 734 | 490 | 0.00% |
| AMZN190719P02102500 | 2019-07-16 2:04PM EDT | 2,102.50 | 102.90 | 103.25 | 104.40 | +10.00 | +10.76% | - | - | 0.00% |
| AMZN190719P02105000 | 2019-07-16 9:44AM EDT | 2,105.00 | 99.35 | 105.75 | 106.75 | +12.00 | +13.74% | - | - | 0.00% |
| AMZN190719P02107500 | 2019-07-16 9:48AM EDT | 2,107.50 | 85.20 | 107.85 | 109.35 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02110000 | 2019-07-17 3:36PM EDT | 2,110.00 | 113.85 | 115.75 | 116.90 | +11.85 | +11.62% | 312 | 54 | 0.00% |
| AMZN190719P02112500 | 2019-07-17 2:36PM EDT | 2,112.50 | 113.70 | 113.35 | 114.20 | +14.70 | +14.85% | - | - | 0.00% |
| AMZN190719P02115000 | 2019-07-16 9:45AM EDT | 2,115.00 | 115.90 | 115.60 | 116.80 | +19.80 | +20.60% | - | - | 0.00% |
| AMZN190719P02117500 | 2019-07-17 2:32PM EDT | 2,117.50 | 119.90 | 118.00 | 119.35 | +119.90 | - | - | - | 0.00% |
| AMZN190719P02120000 | 2019-07-17 3:36PM EDT | 2,120.00 | 123.85 | 125.65 | 127.20 | +15.38 | +14.18% | 41 | 12 | 0.00% |
| AMZN190719P02122500 | 2019-07-17 2:28PM EDT | 2,122.50 | 123.55 | 123.15 | 124.30 | +19.70 | +18.97% | - | - | 0.00% |
| AMZN190719P02125000 | 2019-07-17 2:28PM EDT | 2,125.00 | 126.05 | 125.65 | 126.50 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02127500 | 2019-07-16 9:49AM EDT | 2,127.50 | 120.80 | 127.30 | 129.35 | +15.70 | +14.94% | - | - | 0.00% |
| AMZN190719P02130000 | 2019-07-17 3:36PM EDT | 2,130.00 | 133.85 | 135.00 | 136.85 | +13.94 | +11.63% | 77 | 15 | 0.00% |
| AMZN190719P02132500 | 2019-07-17 2:32PM EDT | 2,132.50 | 134.45 | 133.10 | 134.20 | +134.45 | - | - | - | 0.00% |
| AMZN190719P02135000 | 2019-07-16 9:43AM EDT | 2,135.00 | 116.20 | 135.60 | 136.65 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02137500 | 2019-07-17 2:32PM EDT | 2,137.50 | 130.80 | 138.05 | 139.25 | +130.80 | - | - | - | 0.00% |
| AMZN190719P02140000 | 2019-07-17 3:36PM EDT | 2,140.00 | 143.85 | 145.75 | 146.85 | +13.45 | +10.31% | 74 | 14 | 0.00% |
| AMZN190719P02142500 | 2019-07-17 1:12PM EDT | 2,142.50 | 142.45 | 143.05 | 144.25 | +18.15 | +14.60% | - | - | 0.00% |
| AMZN190719P02145000 | 2019-07-16 9:51AM EDT | 2,145.00 | 148.45 | 145.55 | 146.60 | +26.80 | +22.03% | - | - | 0.00% |
| AMZN190719P02147500 | 2019-07-17 1:34PM EDT | 2,147.50 | 147.20 | 147.75 | 149.20 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02150000 | 2019-07-17 3:36PM EDT | 2,150.00 | 153.85 | 155.90 | 157.30 | +26.75 | +21.05% | 15 | 4 | 0.00% |
| AMZN190719P02152500 | 2019-07-17 2:32PM EDT | 2,152.50 | 152.10 | 152.70 | 154.30 | +152.10 | - | - | - | 0.00% |
| AMZN190719P02155000 | 2019-07-17 2:28PM EDT | 2,155.00 | 156.00 | 155.55 | 156.80 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02157500 | 2019-07-16 9:48AM EDT | 2,157.50 | 159.50 | 157.50 | 159.25 | +25.40 | +18.94% | - | - | 0.00% |
| AMZN190719P02160000 | 2019-07-17 3:36PM EDT | 2,160.00 | 163.85 | 166.30 | 166.90 | +22.30 | +15.75% | 73 | 11 | 0.00% |
| AMZN190719P02165000 | 2019-07-17 2:32PM EDT | 2,165.00 | 157.15 | 165.35 | 166.70 | +157.15 | - | - | - | 0.00% |
| AMZN190719P02170000 | 2019-07-17 3:36PM EDT | 2,170.00 | 173.85 | 175.55 | 177.25 | +20.90 | +13.66% | 215 | 37 | 0.00% |
| AMZN190719P02172500 | 2019-07-17 2:28PM EDT | 2,172.50 | 173.50 | 172.75 | 174.05 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02177500 | 2019-07-16 1:09PM EDT | 2,177.50 | 177.55 | 177.70 | 178.85 | +16.45 | +10.21% | - | - | 0.00% |
| AMZN190719P02180000 | 2019-07-17 10:37AM EDT | 2,180.00 | 179.35 | 185.45 | 187.65 | +13.30 | +8.01% | 2 | 1 | 0.00% |
| AMZN190719P02182500 | 2019-07-17 2:42PM EDT | 2,182.50 | 183.20 | 183.10 | 184.15 | +8.85 | +5.08% | - | - | 0.00% |
| AMZN190719P02185000 | 2019-07-16 9:58AM EDT | 2,185.00 | 178.25 | 185.00 | 186.80 | +15.55 | +9.56% | - | - | 0.00% |
| AMZN190719P02190000 | 2019-07-17 3:36PM EDT | 2,190.00 | 193.80 | 195.90 | 197.25 | +24.65 | +14.57% | 15 | 5 | 0.00% |
| AMZN190719P02192500 | 2019-07-17 2:32PM EDT | 2,192.50 | 188.65 | 192.15 | 193.65 | +188.65 | - | - | - | 0.00% |
| AMZN190719P02195000 | 2019-07-16 9:58AM EDT | 2,195.00 | 196.40 | 194.95 | 196.65 | +23.75 | +13.76% | - | - | 0.00% |
| AMZN190719P02197500 | 2019-07-16 12:45PM EDT | 2,197.50 | 198.25 | 197.60 | 199.35 | +12.70 | +6.84% | - | - | 0.00% |
| AMZN190719P02200000 | 2019-07-17 3:36PM EDT | 2,200.00 | 202.90 | 205.50 | 206.95 | +26.55 | +15.06% | 15 | 5 | 0.00% |
| AMZN190719P02207500 | 2019-07-16 10:15AM EDT | 2,207.50 | 190.60 | 208.05 | 209.25 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02215000 | 2019-07-16 9:52AM EDT | 2,215.00 | 191.30 | 215.20 | 216.85 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02217500 | 2019-07-16 9:53AM EDT | 2,217.50 | 194.10 | 218.10 | 219.30 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02220000 | 2019-07-15 11:55AM EDT | 2,220.00 | 215.45 | 226.45 | 227.70 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN190719P02227500 | 2019-07-17 2:32PM EDT | 2,227.50 | 231.90 | 228.05 | 229.05 | +231.90 | - | - | - | 0.00% |
| AMZN190719P02230000 | 2019-07-16 9:43AM EDT | 2,230.00 | 210.15 | 230.35 | 231.90 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02232500 | 2019-07-16 9:45AM EDT | 2,232.50 | 212.85 | 232.45 | 233.70 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02235000 | 2019-07-17 2:32PM EDT | 2,235.00 | 235.35 | 235.50 | 236.65 | +235.35 | - | - | - | 0.00% |
| AMZN190719P02240000 | 2019-07-15 3:11PM EDT | 2,240.00 | 220.30 | 244.90 | 247.15 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN190719P02255000 | 2019-07-16 1:08PM EDT | 2,255.00 | 238.50 | 254.70 | 256.85 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02260000 | 2019-07-15 11:55AM EDT | 2,260.00 | 255.35 | 266.00 | 267.45 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN190719P02270000 | 2019-07-17 2:32PM EDT | 2,270.00 | 267.25 | 269.95 | 271.60 | +267.25 | - | - | - | 0.00% |
| AMZN190719P02272500 | 2019-07-16 10:23AM EDT | 2,272.50 | 253.45 | 272.60 | 273.90 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02275000 | 2019-07-16 9:45AM EDT | 2,275.00 | 255.60 | 275.50 | 276.30 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02280000 | 2019-07-17 9:57AM EDT | 2,280.00 | 272.90 | 285.60 | 287.15 | -200.60 | -42.37% | 1 | 0 | 0.00% |
| AMZN190719P02297500 | 2019-07-17 2:32PM EDT | 2,297.50 | 289.75 | 297.70 | 299.25 | +289.75 | - | - | - | 0.00% |
| AMZN190719P02300000 | 2019-07-15 9:56AM EDT | 2,300.00 | 284.45 | 305.90 | 307.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190719P02310000 | 2019-07-17 2:32PM EDT | 2,310.00 | 304.25 | 310.55 | 311.75 | +304.25 | - | - | - | 0.00% |
| AMZN190719P02312500 | 2019-07-16 10:18AM EDT | 2,312.50 | 295.65 | 312.55 | 314.35 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02332500 | 2019-07-16 10:29AM EDT | 2,332.50 | 310.55 | 332.90 | 333.75 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02340000 | 2019-07-15 9:55AM EDT | 2,340.00 | 325.30 | 339.80 | 341.80 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02347500 | 2019-07-16 10:30AM EDT | 2,347.50 | 326.25 | 347.25 | 349.30 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02360000 | 2019-07-11 3:43PM EDT | 2,360.00 | 361.30 | 365.00 | 366.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190719P02362500 | 2019-07-17 2:32PM EDT | 2,362.50 | 362.80 | 362.35 | 364.05 | +362.80 | - | - | - | 0.00% |
| AMZN190719P02367500 | 2019-07-17 1:36PM EDT | 2,367.50 | 367.10 | 367.65 | 369.25 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02380000 | 2019-07-15 2:44PM EDT | 2,380.00 | 364.90 | 385.00 | 387.05 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN190719P02387500 | 2019-07-16 11:27AM EDT | 2,387.50 | 369.30 | 387.40 | 389.30 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02392500 | 2019-07-16 12:24PM EDT | 2,392.50 | 383.65 | 392.70 | 394.30 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02400000 | 2019-07-15 10:25AM EDT | 2,400.00 | 391.55 | 405.50 | 407.20 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN190719P02407500 | 2019-07-17 2:32PM EDT | 2,407.50 | 412.80 | 407.30 | 409.30 | +412.80 | - | - | - | 0.00% |
| AMZN190719P02412500 | 2019-07-16 11:29AM EDT | 2,412.50 | 394.40 | 412.75 | 414.10 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02415000 | 2019-07-17 2:32PM EDT | 2,415.00 | 417.35 | 415.10 | 416.75 | +417.35 | - | - | - | 0.00% |
| AMZN190719P02420000 | 2019-07-16 12:59PM EDT | 2,420.00 | 407.10 | 425.70 | 426.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190719P02440000 | 2019-07-11 3:43PM EDT | 2,440.00 | 441.60 | 445.65 | 446.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190719P02445000 | 2019-07-16 11:27AM EDT | 2,445.00 | 426.85 | 444.95 | 446.35 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02460000 | 2019-07-15 3:41PM EDT | 2,460.00 | 438.10 | 460.05 | 461.70 | 0.00 | - | - | - | 0.00% |
| AMZN190719P02500000 | 2019-07-16 3:01PM EDT | 2,500.00 | 489.45 | 505.15 | 507.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190719P02600000 | 2019-07-17 10:44AM EDT | 2,600.00 | 605.35 | 605.85 | 607.65 | +15.20 | +2.58% | 2 | 0 | 0.00% |
| AMZN190719P02620000 | 2019-07-17 10:08AM EDT | 2,620.00 | 616.70 | 625.40 | 626.85 | +9.40 | +1.55% | 2 | 0 | 0.00% |
| AMZN190719P02640000 | 2019-07-16 12:55PM EDT | 2,640.00 | 627.25 | 645.60 | 646.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190719P02660000 | 2019-07-16 1:12PM EDT | 2,660.00 | 643.25 | 666.00 | 667.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190719P02680000 | 2019-07-16 10:22AM EDT | 2,680.00 | 660.80 | 685.50 | 687.30 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN190719P02700000 | 2019-07-16 9:54AM EDT | 2,700.00 | 677.85 | 705.05 | 707.10 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN190719P02720000 | 2019-07-15 10:08AM EDT | 2,720.00 | 711.45 | 725.65 | 726.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190719P02740000 | 2019-07-17 10:44AM EDT | 2,740.00 | 745.25 | 745.85 | 747.20 | +18.15 | +2.50% | 1 | 0 | 0.00% |
| AMZN190719P02760000 | 2019-07-15 3:20PM EDT | 2,760.00 | 741.30 | 765.10 | 767.05 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN190719P02780000 | 2019-07-11 9:54AM EDT | 2,780.00 | 748.70 | 785.20 | 786.95 | 0.00 | - | 1 | 0 | 0.00% |