AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180921C017075002018-09-18 8:54PM EDT1,707.50223.20233.25236.050.00-1071.88%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180921P004800002018-08-13 1:37PM EDT480.000.010.010.050.00-2482450.00%
AMZN180921P005000002018-08-15 3:54PM EDT500.000.030.000.140.00-1125464.84%
AMZN180921P006000002018-08-30 12:08PM EDT600.000.040.000.100.00-64490393.75%
AMZN180921P006200002018-09-17 10:10AM EDT620.000.050.000.140.00-51,039392.97%
AMZN180921P006700002018-08-13 11:47AM EDT670.000.010.000.160.00-9035371.09%
AMZN180921P007000002018-09-13 1:17PM EDT700.000.010.000.030.00-1324315.63%
AMZN180921P007500002018-08-22 12:01PM EDT750.000.010.000.120.00-100465325.78%
AMZN180921P008000002018-08-30 11:07AM EDT800.000.100.000.160.00-13,714310.94%
AMZN180921P008100002018-09-07 3:56PM EDT810.000.170.000.28+0.13+325.00%283321.88%
AMZN180921P008400002018-08-20 10:44AM EDT840.000.090.000.120.00-5409288.28%
AMZN180921P008500002018-09-07 10:07AM EDT850.000.050.000.28+0.03+150.00%5548304.69%
AMZN180921P008800002018-09-10 10:30AM EDT880.000.020.000.150.00-8426277.73%
AMZN180921P009000002018-09-17 9:30AM EDT900.000.010.000.020.00-3690234.38%
AMZN180921P009200002018-08-28 9:30AM EDT920.000.100.000.170.00-2247265.63%
AMZN180921P009400002018-08-17 10:22AM EDT940.000.160.000.21+0.09+128.57%30557262.89%
AMZN180921P009600002018-09-13 10:49AM EDT960.000.080.000.170.00-11,989251.17%
AMZN180921P009800002018-09-13 1:55PM EDT980.000.030.000.030.00-541,813215.63%
AMZN180921P010000002018-09-14 11:26AM EDT1,000.000.020.010.04+0.01+100.00%31,055215.63%
AMZN180921P010200002018-08-20 2:22PM EDT1,020.000.050.000.220.00-2257235.55%
AMZN180921P010400002018-09-04 10:00AM EDT1,040.000.040.000.360.00-2201239.26%
AMZN180921P010500002018-08-22 11:59AM EDT1,050.000.050.000.240.00-2324227.34%
AMZN180921P010800002018-09-17 10:11AM EDT1,080.000.010.000.050.00-11452192.19%
AMZN180921P011000002018-08-31 10:40AM EDT1,100.000.030.000.18-0.07-70.00%80404205.86%
AMZN180921P011200002018-08-17 11:54AM EDT1,120.000.140.000.32+0.03+27.27%5329210.35%
AMZN180921P011400002018-09-11 10:23AM EDT1,140.000.130.000.040.00-2185172.66%
AMZN180921P011600002018-09-11 9:35AM EDT1,160.000.050.000.120.00-1374181.64%
AMZN180921P011800002018-09-18 11:21AM EDT1,180.000.010.000.01-0.04-80.00%1419146.88%
AMZN180921P012000002018-09-18 9:55AM EDT1,200.000.020.000.020.00-221,897150.00%
AMZN180921P012200002018-09-06 3:33PM EDT1,220.000.050.000.330.00-2486180.08%
AMZN180921P012400002018-09-06 2:54PM EDT1,240.000.120.000.330.00-1501174.22%
AMZN180921P012600002018-09-06 1:14PM EDT1,260.000.200.000.360.00-1348169.92%
AMZN180921P012800002018-09-13 2:43PM EDT1,280.000.050.000.250.00-2448158.59%
AMZN180921P012900002018-08-10 11:56PM EDT1,290.000.430.130.420.00-22168.36%
AMZN180921P013000002018-09-18 1:17PM EDT1,300.000.010.000.01-0.04-80.00%41,126118.75%
AMZN180921P013100002018-09-10 10:34AM EDT1,310.000.140.000.260.00-13150.98%
AMZN180921P013200002018-09-14 1:55PM EDT1,320.000.050.000.270.00-1212148.83%
AMZN180921P013300002018-08-10 11:56PM EDT1,330.000.790.250.520.00-25162.50%
AMZN180921P013400002018-09-17 11:51AM EDT1,340.000.040.000.210.00-10329140.23%
AMZN180921P013500002018-09-17 1:37PM EDT1,350.000.050.000.050.00-40868122.27%
AMZN180921P013550002018-09-14 11:52PM EDT1,355.000.200.000.320.00-4040141.80%
AMZN180921P013600002018-08-31 12:22PM EDT1,360.000.070.000.27-0.06-46.15%2484138.09%
AMZN180921P013700002018-09-12 3:18PM EDT1,370.000.070.000.310.00-490137.31%
AMZN180921P013800002018-09-13 2:26PM EDT1,380.000.020.000.310.00-55486134.77%
AMZN180921P013900002018-09-06 2:01PM EDT1,390.000.340.030.450.00-15484137.99%
AMZN180921P014000002018-09-18 3:49PM EDT1,400.000.010.000.01-0.04-80.00%271,82798.44%
AMZN180921P014050002018-08-31 11:44PM EDT1,405.000.150.020.290.00-11128.13%
AMZN180921P014100002018-09-18 12:40PM EDT1,410.000.040.010.02-0.14-77.78%1291104.69%
AMZN180921P014200002018-09-17 9:49AM EDT1,420.000.010.000.220.00-10644120.31%
AMZN180921P014250002018-09-07 11:50PM EDT1,425.000.530.080.540.00-11132.13%
AMZN180921P014300002018-09-18 9:33AM EDT1,430.000.020.000.04-0.19-90.48%4248102.34%
AMZN180921P014350002018-09-18 9:30AM EDT1,435.000.060.000.05+0.02+50.00%26103.13%
AMZN180921P014400002018-09-18 12:58PM EDT1,440.000.020.010.05-0.07-77.78%3340103.13%
AMZN180921P014450002018-09-17 10:14AM EDT1,445.000.050.000.050.00-322100.78%
AMZN180921P014500002018-09-18 3:19PM EDT1,450.000.030.000.05-0.05-62.50%2281099.61%
AMZN180921P014600002018-09-18 1:15PM EDT1,460.000.050.000.24-0.01-16.67%3340111.33%
AMZN180921P014700002018-09-17 3:16PM EDT1,470.000.050.010.040.00-3320495.31%
AMZN180921P014800002018-09-18 10:33AM EDT1,480.000.020.000.05-0.07-77.78%138992.97%
AMZN180921P014900002018-09-17 12:14PM EDT1,490.000.120.000.050.00-436090.63%
AMZN180921P015000002018-09-18 2:42PM EDT1,500.000.020.000.05-0.06-75.00%372,17888.67%
AMZN180921P015100002018-09-18 11:26AM EDT1,510.000.030.000.05-0.04-57.14%216386.72%
AMZN180921P015200002018-09-18 9:31AM EDT1,520.000.110.000.05+0.01+10.00%117384.38%
AMZN180921P015300002018-09-18 11:23AM EDT1,530.000.030.010.03-0.10-76.92%6333981.25%
AMZN180921P015400002018-09-18 10:38AM EDT1,540.000.030.000.05-0.11-78.57%231680.47%
AMZN180921P015500002018-09-18 10:15AM EDT1,550.000.050.000.05-0.19-79.17%1084878.13%
AMZN180921P015550002018-09-17 3:01PM EDT1,555.000.170.000.050.00-6310777.34%
AMZN180921P015600002018-09-18 12:39PM EDT1,560.000.030.000.06-0.23-88.46%559077.34%
AMZN180921P015650002018-09-17 2:24PM EDT1,565.000.190.000.060.00-145676.17%
AMZN180921P015700002018-09-18 3:51PM EDT1,570.000.020.010.32-0.24-92.31%4228287.79%
AMZN180921P015750002018-09-18 11:49AM EDT1,575.000.030.000.06-0.31-91.18%86874.22%
AMZN180921P015800002018-09-18 2:47PM EDT1,580.000.050.000.07-0.20-80.00%5239773.83%
AMZN180921P015850002018-09-18 2:46PM EDT1,585.000.060.000.07-0.18-75.00%778873.05%
AMZN180921P015900002018-09-18 3:55PM EDT1,590.000.030.000.31-0.30-90.91%1028582.52%
AMZN180921P015950002018-09-18 10:00AM EDT1,595.000.110.010.31-0.24-68.57%96781.64%
AMZN180921P016000002018-09-18 3:58PM EDT1,600.000.050.020.32-0.41-89.13%832,08980.96%
AMZN180921P016050002018-09-18 1:19PM EDT1,605.000.050.010.32-0.32-86.49%164879.49%
AMZN180921P016100002018-09-18 11:19AM EDT1,610.000.050.020.32-0.42-89.36%1231778.61%
AMZN180921P016150002018-09-18 10:25AM EDT1,615.000.080.030.32-0.58-87.88%39877.64%
AMZN180921P016200002018-09-18 3:51PM EDT1,620.000.040.000.32-0.57-93.44%5070575.68%
AMZN180921P016250002018-09-18 2:55PM EDT1,625.000.080.010.33-0.52-86.67%419775.00%
AMZN180921P016300002018-09-18 3:05PM EDT1,630.000.070.030.33-0.80-91.95%853274.32%
AMZN180921P016350002018-09-18 10:15AM EDT1,635.000.130.030.33-0.59-81.94%911173.14%
AMZN180921P016400002018-09-18 2:53PM EDT1,640.000.060.050.33-0.76-92.68%556272.41%
AMZN180921P016425002018-09-18 8:56PM EDT1,642.500.170.000.170.00-102066.11%
AMZN180921P016450002018-09-18 2:43PM EDT1,645.000.080.030.34-0.59-88.06%10614171.00%
AMZN180921P016475002018-09-18 8:56PM EDT1,647.500.090.010.340.00-5070.02%
AMZN180921P016500002018-09-18 3:57PM EDT1,650.000.050.030.34-0.81-94.19%1191,34469.82%
AMZN180921P016525002018-09-18 8:56PM EDT1,652.500.080.010.350.00-4069.04%
AMZN180921P016550002018-09-18 1:18PM EDT1,655.000.090.030.36-0.84-90.32%1810969.04%
AMZN180921P016575002018-09-18 9:44AM EDT1,657.500.420.000.37-0.48-53.33%2830568.07%
AMZN180921P016600002018-09-18 1:57PM EDT1,660.000.070.050.15-1.04-93.69%5769263.28%
AMZN180921P016625002018-09-18 12:42PM EDT1,662.500.100.010.39-0.90-90.00%32967.48%
AMZN180921P016650002018-09-18 3:49PM EDT1,665.000.080.060.40-0.99-92.52%1611267.97%
AMZN180921P016675002018-09-18 3:55PM EDT1,667.500.070.010.41-1.14-94.21%63966.70%
AMZN180921P016700002018-09-18 3:44PM EDT1,670.000.110.050.42-1.06-90.60%8956366.99%
AMZN180921P016725002018-09-18 3:44PM EDT1,672.500.090.020.43-0.96-91.43%21766.02%
AMZN180921P016750002018-09-18 2:03PM EDT1,675.000.120.090.44-1.18-90.77%3818566.70%
AMZN180921P016775002018-09-18 3:15PM EDT1,677.500.080.110.45-1.06-92.98%311566.55%
AMZN180921P016800002018-09-18 3:39PM EDT1,680.000.160.110.16-1.15-87.79%12169460.74%
AMZN180921P016825002018-09-18 3:38PM EDT1,682.500.180.100.48-1.27-87.59%47165.63%
AMZN180921P016850002018-09-18 2:37PM EDT1,685.000.150.100.49-1.40-90.32%6219865.14%
AMZN180921P016875002018-09-18 3:44PM EDT1,687.500.140.090.50-1.77-92.67%863764.55%
AMZN180921P016900002018-09-18 1:25PM EDT1,690.000.220.090.51-1.33-85.81%10841564.06%
AMZN180921P016925002018-09-18 11:55AM EDT1,692.500.190.090.52-1.51-88.82%59663.57%
AMZN180921P016950002018-09-18 11:12AM EDT1,695.000.320.090.53-1.18-78.67%2129563.14%
AMZN180921P016975002018-09-18 3:04PM EDT1,697.500.200.070.53-1.50-88.24%335362.26%
AMZN180921P017000002018-09-18 3:59PM EDT1,700.000.180.160.53-1.50-89.29%2554,14062.74%
AMZN180921P017025002018-09-18 3:15PM EDT1,702.500.190.160.57-1.11-85.38%283362.60%
AMZN180921P017050002018-09-18 11:16AM EDT1,705.000.400.160.58-1.50-78.95%2319362.06%
AMZN180921P017075002018-09-18 1:55PM EDT1,707.500.350.220.59-1.60-82.05%407762.18%
AMZN180921P017100002018-09-18 3:55PM EDT1,710.000.220.160.61-1.80-89.11%1347261.13%
AMZN180921P017125002018-09-18 3:44PM EDT1,712.500.300.240.62-1.79-85.65%206561.43%
AMZN180921P017150002018-09-18 2:55PM EDT1,715.000.340.180.63-1.15-77.18%3118960.30%
AMZN180921P017175002018-09-18 3:44PM EDT1,717.500.340.200.65-1.18-77.63%106660.06%
AMZN180921P017200002018-09-18 3:44PM EDT1,720.000.350.230.66-2.17-86.11%13577559.81%
AMZN180921P017225002018-09-18 3:43PM EDT1,722.500.360.250.67-2.00-84.75%293459.47%
AMZN180921P017250002018-09-18 3:33PM EDT1,725.000.370.270.68-2.13-85.20%5923259.08%
AMZN180921P017275002018-09-18 3:37PM EDT1,727.500.390.320.69-1.84-82.51%495258.96%
AMZN180921P017300002018-09-18 3:52PM EDT1,730.000.360.320.70-2.25-86.21%8656458.40%
AMZN180921P017325002018-09-18 3:31PM EDT1,732.500.400.340.71-2.26-84.96%2812158.01%
AMZN180921P017350002018-09-18 1:35PM EDT1,735.000.790.370.73-2.06-72.28%3928557.74%
AMZN180921P017375002018-09-18 2:49PM EDT1,737.500.500.410.75-2.42-82.88%6510057.54%
AMZN180921P017400002018-09-18 3:55PM EDT1,740.000.490.430.55-2.44-83.28%3281255.54%
AMZN180921P017425002018-09-18 12:21PM EDT1,742.500.620.430.76-2.48-80.00%710756.45%
AMZN180921P017450002018-09-18 3:50PM EDT1,745.000.510.460.77-2.89-85.00%6622956.08%
AMZN180921P017475002018-09-18 3:35PM EDT1,747.500.600.470.78-2.50-80.65%124955.57%
AMZN180921P017500002018-09-18 3:51PM EDT1,750.000.580.520.75-2.82-82.94%3811,82155.05%
AMZN180921P017525002018-09-18 9:48AM EDT1,752.501.550.520.79-2.30-59.74%1514754.64%
AMZN180921P017550002018-09-18 3:18PM EDT1,755.000.680.520.81-3.27-82.78%3256154.13%
AMZN180921P017575002018-09-18 11:20AM EDT1,757.500.940.520.81-2.76-74.59%1010853.47%
AMZN180921P017600002018-09-18 3:00PM EDT1,760.000.800.520.82-3.01-79.00%8652352.88%
AMZN180921P017625002018-09-18 11:00AM EDT1,762.501.090.520.84-2.86-72.41%4112652.34%
AMZN180921P017650002018-09-18 3:50PM EDT1,765.000.800.510.87-3.23-80.15%7535551.78%
AMZN180921P017675002018-09-18 12:20PM EDT1,767.500.910.520.87-3.69-80.22%216351.20%
AMZN180921P017700002018-09-18 3:58PM EDT1,770.000.760.540.88-3.34-81.46%17590850.71%
AMZN180921P017725002018-09-18 2:05PM EDT1,772.501.000.570.92-3.85-79.38%323950.42%
AMZN180921P017750002018-09-18 3:59PM EDT1,775.000.800.580.95-3.72-82.30%25355051.78%
AMZN180921P017775002018-09-18 3:56PM EDT1,777.500.890.620.98-3.49-79.68%549751.37%
AMZN180921P017800002018-09-18 3:59PM EDT1,780.000.960.681.04-3.84-80.00%16776451.20%
AMZN180921P017825002018-09-18 12:09PM EDT1,782.501.120.731.07-3.88-77.60%276550.75%
AMZN180921P017850002018-09-18 3:59PM EDT1,785.001.010.781.12-4.09-80.20%6226850.45%
AMZN180921P017875002018-09-18 12:41PM EDT1,787.501.300.831.16-4.00-75.47%155950.06%
AMZN180921P017900002018-09-18 3:55PM EDT1,790.001.141.001.21-4.46-79.64%10959149.73%
AMZN180921P017925002018-09-18 3:59PM EDT1,792.500.940.931.26-4.68-83.27%3712049.39%
AMZN180921P017950002018-09-18 3:16PM EDT1,795.001.260.991.27-4.49-78.09%3050148.76%
AMZN180921P017975002018-09-18 1:34PM EDT1,797.502.101.061.39-3.85-64.71%1111648.85%
AMZN180921P018000002018-09-18 3:59PM EDT1,800.001.221.121.30-4.68-79.32%6637,77747.53%
AMZN180921P018025002018-09-18 12:29PM EDT1,802.501.521.181.53-4.78-75.87%3110148.30%
AMZN180921P018050002018-09-18 3:24PM EDT1,805.001.351.241.58-5.04-78.87%3245247.86%
AMZN180921P018075002018-09-18 12:53PM EDT1,807.502.071.311.65-4.63-69.10%416447.53%
AMZN180921P018100002018-09-18 3:59PM EDT1,810.001.471.371.73-5.55-79.06%20956847.25%
AMZN180921P018125002018-09-18 1:54PM EDT1,812.501.901.421.64-5.25-73.43%1512446.00%
AMZN180921P018150002018-09-18 3:19PM EDT1,815.001.701.491.84-5.60-76.71%14244346.34%
AMZN180921P018175002018-09-18 3:59PM EDT1,817.501.651.561.92-5.80-77.85%4618746.00%
AMZN180921P018200002018-09-18 3:58PM EDT1,820.001.691.631.96-6.01-78.05%1441,07445.44%
AMZN180921P018225002018-09-18 2:21PM EDT1,822.502.121.712.03-5.93-73.66%1377845.01%
AMZN180921P018250002018-09-18 3:58PM EDT1,825.001.831.772.12-6.52-78.08%30463744.66%
AMZN180921P018275002018-09-18 3:55PM EDT1,827.501.961.862.24-6.89-77.85%5711144.43%
AMZN180921P018300002018-09-18 3:50PM EDT1,830.002.001.942.30-6.96-77.68%2172,52843.91%
AMZN180921P018325002018-09-18 3:51PM EDT1,832.502.072.012.39-7.18-77.62%5716643.50%
AMZN180921P018350002018-09-18 3:59PM EDT1,835.002.152.102.47-7.65-78.06%8946843.04%
AMZN180921P018375002018-09-18 3:29PM EDT1,837.502.132.192.55-7.97-78.91%9244142.55%
AMZN180921P018400002018-09-18 3:55PM EDT1,840.002.472.282.66-7.68-75.67%3141,55042.18%
AMZN180921P018425002018-09-18 3:14PM EDT1,842.502.452.362.74-8.20-77.00%1206141.66%
AMZN180921P018450002018-09-18 3:53PM EDT1,845.002.582.442.81-8.33-76.35%20649341.10%
AMZN180921P018475002018-09-18 3:35PM EDT1,847.502.632.522.91-9.27-77.90%7733540.64%
AMZN180921P018500002018-09-18 3:58PM EDT1,850.002.742.613.00-8.86-76.38%1,5492,74840.12%
AMZN180921P018525002018-09-18 3:57PM EDT1,852.502.772.713.10-9.53-77.48%11637439.62%
AMZN180921P018550002018-09-18 3:57PM EDT1,855.002.882.823.30-9.51-76.76%34739739.43%
AMZN180921P018575002018-09-18 3:14PM EDT1,857.503.002.943.35-10.30-77.44%9619038.73%
AMZN180921P018600002018-09-18 3:59PM EDT1,860.003.203.053.50-10.31-76.31%1,3161,34138.33%
AMZN180921P018625002018-09-18 3:58PM EDT1,862.503.273.203.65-11.58-77.98%861,15837.91%
AMZN180921P018650002018-09-18 3:59PM EDT1,865.003.443.353.45-11.36-76.76%2911,45736.43%
AMZN180921P018675002018-09-18 3:59PM EDT1,867.503.583.503.85-12.03-77.07%49168636.71%
AMZN180921P018700002018-09-18 3:59PM EDT1,870.003.893.654.10-12.29-75.96%1,5561,97536.50%
AMZN180921P018725002018-09-18 3:50PM EDT1,872.503.913.854.35-12.79-76.59%12136536.25%
AMZN180921P018750002018-09-18 3:56PM EDT1,875.004.004.004.45-12.65-75.98%6211,22735.58%
AMZN180921P018775002018-09-18 3:56PM EDT1,877.504.264.204.80-13.64-76.20%10815335.52%
AMZN180921P018800002018-09-18 3:59PM EDT1,880.004.504.404.50-14.21-75.95%3,8331,11633.82%
AMZN180921P018825002018-09-18 3:42PM EDT1,882.504.504.605.10-15.00-76.92%12024334.31%
AMZN180921P018850002018-09-18 3:59PM EDT1,885.004.854.855.45-15.58-76.26%92895834.13%
AMZN180921P018875002018-09-18 3:59PM EDT1,887.505.205.105.65-15.70-75.12%38621433.58%
AMZN180921P018900002018-09-18 3:57PM EDT1,890.005.265.356.00-16.07-75.34%6521,28633.32%
AMZN180921P018925002018-09-18 2:28PM EDT1,892.506.105.706.20-13.20-68.39%15032532.70%
AMZN180921P018950002018-09-18 3:59PM EDT1,895.006.006.006.65-17.72-74.70%48075932.57%
AMZN180921P018975002018-09-18 3:57PM EDT1,897.506.176.357.00-18.41-74.90%43873532.18%
AMZN180921P019000002018-09-18 3:59PM EDT1,900.006.756.707.35-18.25-73.00%4,2538,04631.76%
AMZN180921P019025002018-09-18 3:35PM EDT1,902.507.207.107.60-19.63-73.16%18339731.12%
AMZN180921P019050002018-09-18 3:56PM EDT1,905.008.097.508.20-18.56-69.64%39651431.07%
AMZN180921P019075002018-09-18 3:59PM EDT1,907.507.807.958.70-20.95-72.87%28437030.79%
AMZN180921P019100002018-09-18 3:59PM EDT1,910.008.358.459.05-21.05-71.60%1,0841,03630.20%
AMZN180921P019125002018-09-18 3:58PM EDT1,912.508.808.959.10-22.07-71.49%70429929.07%
AMZN180921P019150002018-09-18 3:59PM EDT1,915.009.219.5010.15-23.07-71.47%72494729.56%
AMZN180921P019175002018-09-18 3:53PM EDT1,917.5010.2610.1010.75-23.55-69.65%45749829.24%
AMZN180921P019200002018-09-18 3:59PM EDT1,920.0010.7310.7011.40-24.65-69.67%1,2331,83928.94%
AMZN180921P019225002018-09-18 3:59PM EDT1,922.5011.3511.4011.95-24.05-67.94%12745728.43%
AMZN180921P019250002018-09-18 3:59PM EDT1,925.0011.8012.1012.70-26.00-68.78%9601,12628.17%
AMZN180921P019275002018-09-18 3:59PM EDT1,927.5012.5012.8513.30-27.11-68.44%28276327.62%
AMZN180921P019300002018-09-18 3:59PM EDT1,930.0013.7113.7014.15-26.06-65.53%1,8811,63827.39%
AMZN180921P019325002018-09-18 3:56PM EDT1,932.5014.7014.5515.25-26.65-64.45%50532827.45%
AMZN180921P019350002018-09-18 3:59PM EDT1,935.0015.3515.4515.95-28.20-64.75%1,33697826.85%
AMZN180921P019375002018-09-18 3:50PM EDT1,937.5017.0016.4016.95-28.15-62.35%29926326.62%
AMZN180921P019400002018-09-18 3:59PM EDT1,940.0017.7017.4018.00-29.20-62.26%1,8571,29626.39%
AMZN180921P019425002018-09-18 3:59PM EDT1,942.5017.8018.5019.45-31.39-63.81%47415826.65%
AMZN180921P019450002018-09-18 3:57PM EDT1,945.0019.3019.6520.70-30.70-61.40%1,00786226.55%
AMZN180921P019475002018-09-18 3:29PM EDT1,947.5020.9320.8021.95-30.64-59.41%43224026.38%
AMZN180921P019500002018-09-18 3:59PM EDT1,950.0022.0022.1523.25-29.83-57.55%2,4952,37926.19%
AMZN180921P019525002018-09-18 3:47PM EDT1,952.5024.2523.4024.55-25.90-51.65%33715925.93%
AMZN180921P019550002018-09-18 3:50PM EDT1,955.0025.6224.8526.00-31.18-54.89%1,0471,13825.81%
AMZN180921P019575002018-09-18 3:51PM EDT1,957.5027.0026.3527.55-32.18-54.38%9618625.75%
AMZN180921P019600002018-09-18 3:53PM EDT1,960.0029.4127.8529.10-31.26-51.52%5521,08525.61%
AMZN180921P019625002018-09-18 3:22PM EDT1,962.5029.3529.2030.80-33.70-53.45%7174925.63%
AMZN180921P019650002018-09-18 3:55PM EDT1,965.0032.6431.0532.40-32.37-49.79%1881,42725.40%
AMZN180921P019675002018-09-18 3:29PM EDT1,967.5031.9532.7033.70-35.30-52.49%4324024.57%
AMZN180921P019700002018-09-18 3:55PM EDT1,970.0036.0034.4035.50-31.13-46.37%2111,20224.48%
AMZN180921P019725002018-09-18 3:25PM EDT1,972.5035.8536.0037.85-34.86-49.30%3022225.29%
AMZN180921P019750002018-09-18 3:42PM EDT1,975.0037.6538.1039.75-33.88-47.36%12282125.24%
AMZN180921P019775002018-09-18 3:25PM EDT1,977.5039.6040.0041.75-16.96-29.99%3234025.31%
AMZN180921P019800002018-09-18 3:59PM EDT1,980.0042.2841.8043.75-32.82-43.70%3332,09325.30%
AMZN180921P019825002018-09-18 1:47PM EDT1,982.5051.5043.8045.80-28.70-35.79%6123725.31%
AMZN180921P019850002018-09-18 3:59PM EDT1,985.0046.3845.8047.85-36.00-43.70%1552,01225.25%
AMZN180921P019875002018-09-18 1:04PM EDT1,987.5047.6648.1050.05-36.90-43.64%411025.45%
AMZN180921P019900002018-09-18 3:41PM EDT1,990.0049.3550.0552.25-37.32-43.06%9361825.60%
AMZN180921P019925002018-09-18 12:13PM EDT1,992.5044.7052.2554.50-41.10-47.90%47425.82%
AMZN180921P019950002018-09-18 2:50PM EDT1,995.0057.5554.5556.75-34.45-37.45%4246525.99%
AMZN180921P019975002018-09-18 2:56PM EDT1,997.5061.2556.6559.00-18.43-23.13%3613226.10%
AMZN180921P020000002018-09-18 3:59PM EDT2,000.0060.0059.0561.30-35.81-37.38%3631,39726.29%
AMZN180921P020025002018-09-18 3:46PM EDT2,002.5062.6061.1563.65-24.85-28.42%55826.61%
AMZN180921P020050002018-09-18 3:43PM EDT2,005.0064.2563.5566.00-35.85-35.81%3625126.88%
AMZN180921P020075002018-09-18 10:23AM EDT2,007.5062.7065.8068.35-27.90-30.79%33427.11%
AMZN180921P020100002018-09-18 3:55PM EDT2,010.0070.6868.1570.75-34.13-32.56%4931327.48%
AMZN180921P020125002018-09-18 9:47AM EDT2,012.5078.2070.5073.15-11.55-12.87%34527.83%
AMZN180921P020150002018-09-18 3:20PM EDT2,015.0075.7473.1075.55-35.81-32.10%713428.15%
AMZN180921P020175002018-09-18 2:04PM EDT2,017.5077.8875.3078.00-6.27-7.45%23028.65%
AMZN180921P020200002018-09-18 11:29AM EDT2,020.0065.6177.8580.40-46.83-41.65%1244928.92%
AMZN180921P020225002018-09-17 1:43PM EDT2,022.50102.0680.1582.900.00-17429.61%
AMZN180921P020250002018-09-18 3:59PM EDT2,025.0082.8082.7585.30-35.50-30.01%4323129.83%
AMZN180921P020275002018-09-14 11:00AM EDT2,027.5058.9062.3565.05+15.55+35.87%1200.00%
AMZN180921P020300002018-09-18 1:33PM EDT2,030.00100.4087.6090.20-22.03-17.99%7716430.69%
AMZN180921P020325002018-09-17 11:32AM EDT2,032.50110.7690.0592.700.00-12131.35%
AMZN180921P020350002018-09-18 1:31PM EDT2,035.0099.9092.5595.20-12.05-10.76%111032.01%
AMZN180921P020375002018-09-18 1:51PM EDT2,037.50100.4094.9597.60-29.95-22.98%233032.12%
AMZN180921P020400002018-09-18 12:41PM EDT2,040.0092.3097.45100.10-30.80-25.02%3119432.76%
AMZN180921P020425002018-09-17 11:02AM EDT2,042.50122.6099.85102.600.00-12333.41%
AMZN180921P020450002018-09-17 12:47PM EDT2,045.00116.75102.30105.100.00-1014334.05%
AMZN180921P020475002018-09-18 1:35PM EDT2,047.50116.00104.80107.60-12.95-10.04%41634.68%
AMZN180921P020500002018-09-18 3:51PM EDT2,050.00109.29107.40110.05-30.71-21.94%10729735.01%
AMZN180921P020525002018-09-18 1:27PM EDT2,052.50119.20109.80112.60-13.15-9.94%1935.95%
AMZN180921P020550002018-09-18 3:14PM EDT2,055.00114.65112.30115.10+38.90+51.35%73936.57%
AMZN180921P020575002018-09-18 11:43AM EDT2,057.50100.70114.85117.55+32.30+47.22%32236.89%
AMZN180921P020600002018-09-18 1:51PM EDT2,060.00122.75117.35120.05-29.02-19.12%2112137.50%
AMZN180921P020625002018-09-18 10:46AM EDT2,062.50114.90119.75122.55-52.30-31.28%13638.12%
AMZN180921P020650002018-09-18 2:53PM EDT2,065.00125.95122.40125.10-32.51-20.52%144839.06%
AMZN180921P020675002018-09-14 11:52PM EDT2,067.5076.1097.65102.350.00-17270.00%
AMZN180921P020700002018-09-18 1:33PM EDT2,070.00138.80127.25130.10-15.51-10.05%55640.28%
AMZN180921P020725002018-09-14 11:52PM EDT2,072.5086.82102.45107.200.00-8100.00%
AMZN180921P020750002018-09-18 10:24AM EDT2,075.00127.80132.25135.10-27.20-17.55%12041.50%
AMZN180921P020775002018-09-18 9:57AM EDT2,077.50134.75134.75137.60+40.60+43.12%11042.10%
AMZN180921P020800002018-09-18 2:30PM EDT2,080.00138.20137.25140.10-21.80-13.63%18442.71%
AMZN180921P020825002018-09-14 11:52PM EDT2,082.5086.35112.30117.100.00-18170.00%
AMZN180921P020850002018-09-17 10:07AM EDT2,085.00190.40142.25145.100.00-12243.91%
AMZN180921P020875002018-09-17 10:15AM EDT2,087.50186.35144.75147.600.00-1844.51%
AMZN180921P020900002018-09-18 3:47PM EDT2,090.00148.90147.25150.10-15.85-9.62%28545.11%
AMZN180921P020925002018-09-18 8:56PM EDT2,092.50191.30149.75152.600.00-1145.69%
AMZN180921P020950002018-09-13 9:46AM EDT2,095.0091.65124.30128.950.00-520.00%
AMZN180921P020975002018-09-14 11:52PM EDT2,097.5095.95126.80131.550.00-120.00%
AMZN180921P021000002018-09-18 2:35PM EDT2,100.00158.60157.30160.10-33.07-17.25%1012547.46%
AMZN180921P021050002018-09-05 2:41PM EDT2,105.00111.85151.45156.450.00-11240.00%
AMZN180921P021075002018-09-18 8:56PM EDT2,107.50168.90164.80167.600.00-1049.21%
AMZN180921P021100002018-09-13 10:26AM EDT2,110.00114.55139.10143.850.00-15380.00%
AMZN180921P021150002018-09-17 3:03PM EDT2,115.00194.80172.40175.100.00-31050.94%
AMZN180921P021200002018-09-18 9:52AM EDT2,120.00177.55177.40180.10+66.08+59.28%1952.09%
AMZN180921P021225002018-09-18 10:24AM EDT2,122.50175.15179.90182.60+0.45+0.26%1252.66%
AMZN180921P021250002018-09-18 9:58AM EDT2,125.00182.95182.40185.10+56.20+44.34%2953.22%
AMZN180921P021300002018-09-12 10:08AM EDT2,130.00154.25159.10164.100.00-1250.00%
AMZN180921P021350002018-09-10 10:15AM EDT2,135.00197.35164.85169.850.00-3130.00%
AMZN180921P021375002018-09-14 11:52PM EDT2,137.50190.95165.85170.850.00-110.00%
AMZN180921P021400002018-09-17 10:07AM EDT2,140.00244.80197.40200.100.00-11956.60%
AMZN180921P021425002018-09-18 8:56PM EDT2,142.50212.90199.90202.600.00-2057.17%
AMZN180921P021450002018-09-06 10:13AM EDT2,145.00171.00190.30195.300.00-140.00%
AMZN180921P021500002018-09-17 10:07AM EDT2,150.00255.15207.40210.100.00-11458.83%
AMZN180921P021550002018-09-04 1:01PM EDT2,155.00122.50200.15205.150.00-990.00%
AMZN180921P021575002018-09-18 8:56PM EDT2,157.50237.70214.90217.500.00-3159.58%
AMZN180921P021600002018-09-18 1:33PM EDT2,160.00228.75217.40220.10+15.93+7.49%1561.02%
AMZN180921P021625002018-09-14 11:52PM EDT2,162.50169.50191.40196.200.00-110.00%
AMZN180921P021700002018-09-18 1:33PM EDT2,170.00238.75227.40230.00+61.80+34.93%1162.28%
AMZN180921P021725002018-09-14 11:52PM EDT2,172.50172.15201.35206.050.00-10110.00%
AMZN180921P021750002018-09-05 10:46AM EDT2,175.00172.70220.00225.000.00-550.00%
AMZN180921P021775002018-09-14 11:52PM EDT2,177.50184.40206.30211.050.00-110.00%
AMZN180921P021800002018-09-18 3:08PM EDT2,180.00241.00237.40240.10+23.00+10.55%61165.34%
AMZN180921P021950002018-09-07 11:51PM EDT2,195.00172.55240.15245.150.00-110.00%
AMZN180921P022000002018-09-18 10:26AM EDT2,200.00255.79257.40260.10-24.71-8.81%1369.58%
AMZN180921P022050002018-09-18 8:56PM EDT2,205.00285.50262.40265.100.00-1170.63%
AMZN180921P022100002018-08-31 11:44PM EDT2,210.00202.45195.20200.200.00-1000.00%
AMZN180921P022125002018-09-14 11:52PM EDT2,212.50242.15241.80246.800.00-210.00%
AMZN180921P022175002018-09-14 11:52PM EDT2,217.50240.55247.10252.100.00-130.00%
AMZN180921P022250002018-09-12 10:32AM EDT2,225.00257.60254.10259.100.00-250.00%
AMZN180921P022275002018-09-14 11:52PM EDT2,227.50279.25255.75260.750.00-200.00%
AMZN180921P022300002018-08-31 11:44PM EDT2,230.00293.00214.80219.800.00-500.00%
AMZN180921P022350002018-08-31 11:44PM EDT2,235.00267.00219.75224.750.00-220.00%
AMZN180921P022400002018-09-11 3:08PM EDT2,240.00262.00268.25273.250.00-130.00%
AMZN180921P022425002018-09-14 11:52PM EDT2,242.50275.10271.75276.750.00-100.00%
AMZN180921P022450002018-09-06 11:31AM EDT2,245.00281.15290.15295.150.00-110.00%
AMZN180921P022475002018-09-14 11:52PM EDT2,247.50310.25276.75281.750.00-100.00%
AMZN180921P022500002018-09-18 8:56PM EDT2,250.00354.45307.40310.100.00-1179.86%
AMZN180921P022550002018-09-18 8:56PM EDT2,255.00348.00312.40315.100.00-1180.86%
AMZN180921P022575002018-09-14 11:52PM EDT2,257.50276.40285.75290.750.00-100.00%
AMZN180921P022625002018-09-14 11:52PM EDT2,262.50295.10291.75296.750.00-100.00%
AMZN180921P022750002018-09-18 8:56PM EDT2,275.00381.50332.40335.100.00-1084.81%
AMZN180921P022800002018-08-22 12:03PM EDT2,280.00377.37371.70376.700.00-53192.38%
AMZN180921P022850002018-09-14 11:52PM EDT2,285.00287.40314.10318.950.00-110.00%
AMZN180921P022900002018-09-17 10:08AM EDT2,290.00399.95347.40350.100.00-1087.74%
AMZN180921P023000002018-09-12 2:12PM EDT2,300.00320.52329.10334.100.00-470.00%
AMZN180921P023050002018-09-17 10:07AM EDT2,305.00411.70362.40365.100.00-1090.65%
AMZN180921P023100002018-08-24 11:58PM EDT2,310.00407.39401.45406.450.00-100201.19%
AMZN180921P023200002018-08-20 12:04PM EDT2,320.00443.40411.45416.450.00-150204.23%
AMZN180921P023250002018-09-14 11:52PM EDT2,325.00388.85354.50359.500.00-100.00%
AMZN180921P023550002018-09-07 11:51PM EDT2,355.00357.60400.05405.050.00-500.00%
AMZN180921P023700002018-09-18 8:56PM EDT2,370.00454.20427.40430.100.00-10102.83%
AMZN180921P024300002018-09-11 3:11PM EDT2,430.00450.50459.50464.500.00-5100.00%
AMZN180921P024350002018-09-07 11:51PM EDT2,435.00431.59480.05485.050.00-1100.00%
AMZN180921P024400002018-09-17 10:32AM EDT2,440.00522.03497.40500.100.00-11115.36%
AMZN180921P024500002018-09-18 8:56PM EDT2,450.00527.10507.40510.100.00-80117.11%
AMZN180921P024800002018-09-17 2:57PM EDT2,480.00556.60537.40540.000.00-140120.78%
AMZN180921P024850002018-09-07 11:51PM EDT2,485.00492.60530.00535.000.00-100.00%
AMZN180921P024900002018-09-18 8:56PM EDT2,490.00566.69547.40550.100.00-340123.97%
AMZN180921P025000002018-09-17 3:31PM EDT2,500.00590.82557.40560.100.00-9049125.66%
AMZN180921P025800002018-09-18 11:40AM EDT2,580.00623.00637.40640.10-47.84-7.13%500138.79%
AMZN180921P026000002018-09-18 11:39AM EDT2,600.00644.14657.40660.10+11.06+1.75%251141.99%
AMZN180921P026200002018-09-18 11:38AM EDT2,620.00663.32677.40680.10+24.59+3.85%500145.17%
AMZN180921P026400002018-09-14 11:52PM EDT2,640.00659.30669.90673.450.00-1400.00%
AMZN180921P026600002018-09-18 11:40AM EDT2,660.00703.01717.40720.10-32.75-4.45%1250151.37%