AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN181221C007200002018-12-14 11:00AM EST720.00915.70869.05874.80-21.28-2.27%128162.50%
AMZN181221C007400002018-12-14 11:44PM EST740.00895.70849.05854.800.00-10157.81%
AMZN181221C007600002018-11-30 12:39PM EST760.00924.41829.05834.850.00-44164.06%
AMZN181221C009000002018-11-13 11:42AM EST900.00759.65687.50697.500.00-46166.21%
AMZN181221C009200002018-12-14 10:29AM EST920.00709.55667.50677.50-133.02-15.79%34160.35%
AMZN181221C009400002018-12-14 11:56AM EST940.00686.95647.50657.50-109.05-13.70%12154.54%
AMZN181221C009600002018-11-09 11:54PM EST960.00776.10627.50637.500.00-11148.88%
AMZN181221C009650002018-11-09 11:54PM EST965.00774.80622.50632.500.00-12147.51%
AMZN181221C009700002018-12-14 9:40AM EST970.00655.00617.50627.50-35.05-5.08%15146.09%
AMZN181221C009750002018-12-14 11:44PM EST975.00651.65612.50622.500.00-10144.73%
AMZN181221C009850002018-12-14 11:44PM EST985.00642.60602.50612.500.00-10141.99%
AMZN181221C009900002018-12-14 9:35AM EST990.00637.60597.50607.50-130.40-16.98%11140.63%
AMZN181221C010000002018-12-14 9:36AM EST1,000.00626.75587.50597.50-142.14-18.49%115137.89%
AMZN181221C010100002018-12-14 9:36AM EST1,010.00616.75577.50587.50+152.00+32.71%24135.21%
AMZN181221C010200002018-12-14 9:37AM EST1,020.00604.75567.50577.50+114.45+23.34%21132.57%
AMZN181221C010300002018-12-14 9:36AM EST1,030.00596.75557.50567.50+152.70+34.39%20129.93%
AMZN181221C010500002018-12-14 9:37AM EST1,050.00574.80537.50547.50+99.25+20.87%13124.71%
AMZN181221C010600002018-12-14 11:49AM EST1,060.00566.75527.50537.50+116.40+25.85%14122.12%
AMZN181221C010800002018-11-20 2:51PM EST1,080.00430.80507.50517.500.00-32117.04%
AMZN181221C010900002018-12-14 9:40AM EST1,090.00535.10497.50507.50+114.10+27.10%14114.55%
AMZN181221C011000002018-12-14 3:44PM EST1,100.00488.05487.50497.50-91.95-15.85%218112.06%
AMZN181221C011100002018-11-20 2:51PM EST1,110.00401.55477.50487.500.00-116109.57%
AMZN181221C011200002018-11-26 3:38PM EST1,120.00464.45467.50477.500.00-1115107.13%
AMZN181221C011300002018-11-26 3:38PM EST1,130.00454.55457.50467.500.00-10104.69%
AMZN181221C011400002018-11-20 2:52PM EST1,140.00373.80447.55457.550.00-22103.32%
AMZN181221C011500002018-11-26 3:38PM EST1,150.00434.70437.55447.550.00-11100.88%
AMZN181221C011600002018-11-20 2:51PM EST1,160.00353.40427.55437.550.00-111398.49%
AMZN181221C011700002018-11-20 9:33AM EST1,170.00293.75417.55427.550.00-1396.09%
AMZN181221C011900002018-11-16 11:58AM EST1,190.00402.40397.55407.550.00-2491.38%
AMZN181221C012100002018-12-03 3:59PM EST1,210.00563.90378.00388.000.00-12193.31%
AMZN181221C012300002018-11-15 10:33AM EST1,230.00332.65358.00368.000.00-21288.43%
AMZN181221C012500002018-12-12 11:24AM EST1,250.00451.05338.00348.000.00-1283.59%
AMZN181221C012700002018-11-20 10:23AM EST1,270.00400.90318.05328.050.00-1579.32%
AMZN181221C012750002018-12-14 11:58PM EST1,275.00369.00313.05323.050.00-5578.14%
AMZN181221C012850002018-12-14 11:58PM EST1,285.00345.30303.05313.050.00-1175.76%
AMZN181221C013050002018-12-14 11:59PM EST1,305.00310.08283.50293.500.00-10074.93%
AMZN181221C013100002018-11-20 10:23AM EST1,310.00198.95278.50288.500.00-1873.71%
AMZN181221C013250002018-12-14 11:59PM EST1,325.00355.65263.55273.550.00-1170.41%
AMZN181221C013300002018-11-20 9:59AM EST1,330.00164.20258.55268.550.00-5569.19%
AMZN181221C013450002018-12-14 11:59PM EST1,345.00286.75244.00254.000.00-1168.43%
AMZN181221C013800002018-12-07 2:41PM EST1,380.00271.42209.55219.550.00-13062.48%
AMZN181221C013975002018-12-14 11:59PM EST1,397.50208.45193.00203.000.00-232361.92%
AMZN181221C014125002018-12-14 11:44PM EST1,412.50202.05178.50188.500.00-2259.66%
AMZN181221C014175002018-12-14 11:44PM EST1,417.50232.25173.50183.500.00-1258.28%
AMZN181221C014375002018-12-14 11:44PM EST1,437.50196.90154.20164.200.00-1154.91%
AMZN181221C014425002018-12-14 11:44PM EST1,442.50199.40149.65159.650.00-3254.77%
AMZN181221C014475002018-12-14 11:44PM EST1,447.50179.80144.85154.850.00-2253.87%
AMZN181221C014525002018-12-10 12:38PM EST1,452.50183.40140.25150.250.00-4753.46%
AMZN181221C014575002018-12-14 11:44PM EST1,457.50185.85139.65142.300.00-4353.77%
AMZN181221C014625002018-12-14 11:44PM EST1,462.50139.05135.25137.750.00-3153.48%
AMZN181221C014675002018-12-14 3:58PM EST1,467.50134.50127.75133.20-47.05-25.92%1755.61%
AMZN181221C014775002018-12-14 3:19PM EST1,477.50128.70122.25124.25-11.65-8.30%11452.50%
AMZN181221C014825002018-12-10 11:28AM EST1,482.50135.75114.20119.850.00-3653.94%
AMZN181221C014875002018-12-10 11:20AM EST1,487.50137.40112.95115.500.00-61251.11%
AMZN181221C014925002018-12-14 11:44PM EST1,492.50110.84108.80111.200.00-2250.85%
AMZN181221C014975002018-12-14 2:33PM EST1,497.50125.75104.95106.90-39.50-23.90%1950.76%
AMZN181221C015025002018-12-14 12:11PM EST1,502.50126.40100.75102.70-58.22-31.54%2250.36%
AMZN181221C015075002018-12-07 1:30PM EST1,507.50169.7596.6098.500.00-5551.42%
AMZN181221C015125002018-12-10 2:32PM EST1,512.50142.6592.5594.400.00-4450.96%
AMZN181221C015175002018-12-14 11:44PM EST1,517.50120.7588.5090.400.00-2250.57%
AMZN181221C015225002018-12-13 3:45PM EST1,522.50142.8584.5586.400.00-1450.10%
AMZN181221C015275002018-12-14 11:44PM EST1,527.5086.5580.6582.500.00-2149.69%
AMZN181221C015325002018-12-12 2:43PM EST1,532.50146.9576.8578.650.00-1649.26%
AMZN181221C015375002018-12-14 11:44PM EST1,537.5077.0572.4574.900.00-51148.87%
AMZN181221C015425002018-12-14 11:44PM EST1,542.5075.0568.9071.100.00-1248.33%
AMZN181221C015450002018-12-14 3:59PM EST1,545.0069.5067.3569.35-42.90-38.17%1811348.22%
AMZN181221C015475002018-12-14 11:44PM EST1,547.5063.3065.3567.550.00-131148.01%
AMZN181221C015525002018-12-14 11:44PM EST1,552.5073.9062.6564.100.00-71047.73%
AMZN181221C015575002018-12-14 3:56PM EST1,557.5060.9558.7060.60-35.55-36.84%21747.28%
AMZN181221C015625002018-12-14 3:00PM EST1,562.5063.8055.4057.25-56.20-46.83%6646.91%
AMZN181221C015675002018-12-14 3:33PM EST1,567.5056.0551.9554.05-37.60-40.15%4946.63%
AMZN181221C015725002018-12-14 2:37PM EST1,572.5061.5549.1050.80-20.40-24.89%51946.17%
AMZN181221C015775002018-12-14 3:32PM EST1,577.5050.4546.1047.80-80.36-61.43%5745.91%
AMZN181221C015825002018-12-14 3:43PM EST1,582.5043.0043.5044.90-38.75-47.40%242745.64%
AMZN181221C015875002018-12-14 3:59PM EST1,587.5041.7140.4041.95-40.89-49.50%293945.22%
AMZN181221C015925002018-12-14 3:59PM EST1,592.5038.6937.7039.30-36.81-48.75%563345.02%
AMZN181221C015975002018-12-14 3:58PM EST1,597.5036.5534.9036.60-37.05-50.34%863444.65%
AMZN181221C016025002018-12-14 3:55PM EST1,602.5034.7532.9033.95-35.90-50.81%534244.22%
AMZN181221C016075002018-12-14 3:51PM EST1,607.5030.9030.2031.55-31.75-50.68%305843.96%
AMZN181221C016125002018-12-14 3:59PM EST1,612.5028.8028.2029.30-32.35-52.90%664443.76%
AMZN181221C016175002018-12-14 3:54PM EST1,617.5026.9525.8527.10-30.65-53.21%655143.49%
AMZN181221C016225002018-12-14 3:59PM EST1,622.5025.2023.8025.00-31.05-55.20%1263443.22%
AMZN181221C016275002018-12-14 3:59PM EST1,627.5023.2021.8023.00-33.80-59.30%1005942.94%
AMZN181221C016325002018-12-14 3:58PM EST1,632.5021.4520.0021.10-27.90-56.53%1511642.66%
AMZN181221C016375002018-12-14 3:58PM EST1,637.5019.3518.2519.35-29.16-60.11%793442.44%
AMZN181221C016425002018-12-14 3:50PM EST1,642.5017.3016.7517.75-28.00-61.81%10610642.29%
AMZN181221C016475002018-12-14 3:59PM EST1,647.5016.1715.5516.25-27.33-62.83%2116742.15%
AMZN181221C016525002018-12-14 3:55PM EST1,652.5015.0013.8014.85-25.00-62.50%1082642.01%
AMZN181221C016575002018-12-14 3:57PM EST1,657.5013.4512.9013.50-25.35-65.34%963641.82%
AMZN181221C016625002018-12-14 3:58PM EST1,662.5012.1011.6512.25-21.75-64.25%634641.64%
AMZN181221C016675002018-12-14 3:56PM EST1,667.5011.2510.4011.10-22.85-67.01%753241.48%
AMZN181221C016725002018-12-14 3:57PM EST1,672.5010.009.5010.10-20.75-67.48%705441.44%
AMZN181221C016775002018-12-14 3:54PM EST1,677.509.108.509.10-19.80-68.51%30110141.27%
AMZN181221C016825002018-12-14 3:59PM EST1,682.508.007.608.25-17.69-68.86%826541.23%
AMZN181221C016875002018-12-14 3:58PM EST1,687.507.206.957.45-15.70-68.56%1957041.17%
AMZN181221C016925002018-12-14 3:59PM EST1,692.506.706.206.70-16.10-70.61%1238541.07%
AMZN181221C016975002018-12-14 3:40PM EST1,697.505.955.505.95-14.93-71.50%10412640.85%
AMZN181221C017025002018-12-14 3:59PM EST1,702.505.304.905.40-13.80-72.25%18016040.93%
AMZN181221C017075002018-12-14 3:56PM EST1,707.504.904.404.90-12.53-71.89%1413341.03%
AMZN181221C017125002018-12-14 3:59PM EST1,712.504.304.004.40-11.60-72.96%624841.01%
AMZN181221C017175002018-12-14 3:59PM EST1,717.503.853.553.95-10.15-72.50%645841.02%
AMZN181221C017225002018-12-14 3:58PM EST1,722.503.403.153.60-9.16-72.93%478941.19%
AMZN181221C017275002018-12-14 3:59PM EST1,727.503.102.793.15-7.55-70.89%9010840.97%
AMZN181221C017325002018-12-14 3:27PM EST1,732.503.002.542.87-7.40-71.15%16010741.16%
AMZN181221C017375002018-12-14 3:54PM EST1,737.502.462.222.58-5.79-70.18%18818741.22%
AMZN181221C017425002018-12-14 3:43PM EST1,742.502.262.022.29-6.07-72.87%3525341.19%
AMZN181221C017475002018-12-14 3:55PM EST1,747.502.052.002.12-4.80-70.07%8411441.54%
AMZN181221C017525002018-12-14 3:54PM EST1,752.501.811.721.89-4.63-71.89%2358141.55%
AMZN181221C017575002018-12-14 3:22PM EST1,757.502.011.421.71-3.94-66.22%26810541.71%
AMZN181221C017625002018-12-14 3:18PM EST1,762.501.751.421.56-3.65-67.59%2810641.93%
AMZN181221C017675002018-12-14 3:32PM EST1,767.501.551.041.41-3.15-67.02%2013442.08%
AMZN181221C017725002018-12-14 3:46PM EST1,772.501.141.181.30-3.21-73.79%108342.37%
AMZN181221C017775002018-12-14 3:56PM EST1,777.501.101.001.19-2.90-72.50%2111742.62%
AMZN181221C017825002018-12-14 3:37PM EST1,782.501.060.831.17-2.34-68.82%224243.37%
AMZN181221C017875002018-12-14 3:57PM EST1,787.500.940.751.03-2.16-69.68%54743.32%
AMZN181221C017925002018-12-14 2:50PM EST1,792.500.990.670.98-1.54-60.87%86443.82%
AMZN181221C017975002018-12-14 3:52PM EST1,797.500.750.510.88-1.44-65.75%134943.92%
AMZN181221C018025002018-12-14 1:27PM EST1,802.501.000.450.86-1.06-51.46%283744.59%
AMZN181221C018075002018-12-14 3:59PM EST1,807.500.700.370.81-1.33-65.52%164945.00%
AMZN181221C018125002018-12-14 12:04PM EST1,812.500.970.360.76-0.58-37.42%53945.39%
AMZN181221C018175002018-12-14 10:38AM EST1,817.500.800.320.69-0.78-49.37%112045.53%
AMZN181221C018225002018-12-13 1:12PM EST1,822.501.300.270.670.00-82446.12%
AMZN181221C018275002018-12-14 3:08PM EST1,827.500.450.250.64-0.79-63.71%73346.61%
AMZN181221C018325002018-12-14 3:37PM EST1,832.500.500.210.60-0.74-59.68%63746.95%
AMZN181221C018375002018-12-14 3:08PM EST1,837.500.450.190.57-0.67-59.82%52447.39%
AMZN181221C018425002018-12-14 3:56PM EST1,842.500.400.160.55-0.50-55.56%164447.90%
AMZN181221C018475002018-12-13 10:07AM EST1,847.501.760.130.520.00-11248.29%
AMZN181221C018525002018-12-14 3:56PM EST1,852.500.330.100.48-0.45-57.69%164248.54%
AMZN181221C018575002018-12-14 12:01PM EST1,857.500.410.120.47-0.47-53.41%2649.12%
AMZN181221C018625002018-12-13 10:22AM EST1,862.501.150.090.450.00-11749.59%
AMZN181221C018675002018-12-13 9:53AM EST1,867.501.170.060.440.00-2950.15%
AMZN181221C018725002018-12-14 2:04PM EST1,872.500.260.040.45-3.55-93.18%1151.03%
AMZN181221C018775002018-12-14 1:34PM EST1,877.500.240.010.30-0.72-75.00%1649.22%
AMZN181221C018825002018-12-13 9:59AM EST1,882.500.800.040.420.00-2352.00%
AMZN181221C018875002018-12-12 1:12PM EST1,887.501.550.000.440.00-6753.03%
AMZN181221C018925002018-12-14 11:44PM EST1,892.501.120.030.440.00-2453.74%
AMZN181221C018975002018-12-14 11:44PM EST1,897.500.210.030.410.00-121250.10%
AMZN181221C019025002018-12-14 11:44PM EST1,902.500.250.010.410.00-62350.49%
AMZN181221C019075002018-12-14 11:44PM EST1,907.501.150.030.420.00-1051.56%
AMZN181221C019125002018-12-14 11:44PM EST1,912.501.200.000.410.00-1151.66%
AMZN181221C019175002018-12-14 11:44PM EST1,917.500.450.060.380.00-1552.73%
AMZN181221C019225002018-12-14 11:44PM EST1,922.500.770.000.420.00-121353.13%
AMZN181221C019275002018-12-14 11:44PM EST1,927.500.670.000.390.00-102053.32%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN181221P007200002018-11-29 2:50PM EST720.000.040.010.150.00-113186.33%
AMZN181221P007600002018-11-29 3:59PM EST760.000.030.000.250.00-55181.05%
AMZN181221P008600002018-12-04 1:35PM EST860.000.230.000.280.00-66153.91%
AMZN181221P008800002018-12-06 1:49PM EST880.000.040.000.260.00-11147.66%
AMZN181221P009650002018-12-14 2:53PM EST965.000.050.030.25-1.22-96.06%2850126.95%
AMZN181221P012750002018-12-14 3:59PM EST1,275.000.630.430.77+0.02+3.28%103971.34%
AMZN181221P012850002018-12-14 11:44PM EST1,285.000.700.500.830.00-21270.09%
AMZN181221P012950002018-12-14 2:59PM EST1,295.000.690.580.86+0.14+25.45%182368.60%
AMZN181221P013050002018-12-14 1:36PM EST1,305.000.640.651.00-0.07-9.86%31267.68%
AMZN181221P013150002018-12-14 11:44PM EST1,315.000.910.751.080.00-113766.43%
AMZN181221P013250002018-12-14 11:44PM EST1,325.001.010.861.150.00-1325265.06%
AMZN181221P013350002018-12-14 11:44PM EST1,335.001.181.011.310.00-16764.18%
AMZN181221P013450002018-12-14 3:52PM EST1,345.001.401.181.48+0.50+55.56%662263.26%
AMZN181221P013975002018-12-14 3:58PM EST1,397.502.522.362.71+1.12+80.00%53257.50%
AMZN181221P014025002018-12-14 2:54PM EST1,402.502.582.542.89+0.86+50.00%221757.03%
AMZN181221P014075002018-12-14 11:44PM EST1,407.503.452.723.100.00-92956.56%
AMZN181221P014125002018-12-14 2:42PM EST1,412.502.482.883.30+0.75+43.35%114655.98%
AMZN181221P014175002018-12-14 3:52PM EST1,417.503.503.103.55+1.33+61.29%146055.57%
AMZN181221P014225002018-12-14 1:25PM EST1,422.502.233.303.80+0.10+4.69%34155.05%
AMZN181221P014275002018-12-14 11:44PM EST1,427.502.293.554.050.00-12154.57%
AMZN181221P014325002018-12-14 11:44PM EST1,432.504.073.854.350.00-19119154.19%
AMZN181221P014375002018-12-14 3:52PM EST1,437.504.704.154.65+0.75+18.99%12853.75%
AMZN181221P014425002018-12-14 11:44PM EST1,442.504.134.454.950.00-8753.24%
AMZN181221P014475002018-12-14 3:59PM EST1,447.504.954.805.30+3.09+166.13%882252.81%
AMZN181221P014525002018-12-14 3:59PM EST1,452.505.305.155.70+2.20+70.97%282152.39%
AMZN181221P014575002018-12-14 3:59PM EST1,457.505.705.556.10+2.57+82.11%154551.95%
AMZN181221P014625002018-12-14 2:48PM EST1,462.505.356.006.55+2.20+69.84%112751.58%
AMZN181221P014675002018-12-14 11:44PM EST1,467.506.506.407.000.00-2713051.07%
AMZN181221P014725002018-12-14 3:42PM EST1,472.508.006.957.55+4.60+135.29%121550.76%
AMZN181221P014775002018-12-14 11:44PM EST1,477.508.307.508.100.00-432850.38%
AMZN181221P014825002018-12-14 3:48PM EST1,482.509.868.108.65+5.71+137.59%93550.52%
AMZN181221P014875002018-12-14 3:28PM EST1,487.508.888.709.30+3.88+77.60%171250.15%
AMZN181221P014925002018-12-14 3:54PM EST1,492.509.659.4010.00+4.70+94.95%91649.79%
AMZN181221P014975002018-12-14 3:59PM EST1,497.5010.4010.1010.80+4.49+75.97%681749.53%
AMZN181221P015025002018-12-14 11:44PM EST1,502.5010.6710.8511.600.00-861649.17%
AMZN181221P015075002018-12-14 3:55PM EST1,507.5011.7511.7012.45+5.40+85.04%392248.81%
AMZN181221P015125002018-12-14 3:36PM EST1,512.5013.3212.6013.40+7.37+123.87%333448.52%
AMZN181221P015175002018-12-14 3:59PM EST1,517.5013.8013.6014.35+7.10+105.97%842248.14%
AMZN181221P015225002018-12-14 3:58PM EST1,522.5014.7614.6015.40+7.06+91.69%682347.81%
AMZN181221P015275002018-12-14 3:59PM EST1,527.5016.2515.6516.50+9.95+157.94%403447.46%
AMZN181221P015325002018-12-14 3:56PM EST1,532.5016.6516.8517.70+8.05+93.60%723947.16%
AMZN181221P015375002018-12-14 3:58PM EST1,537.5017.7018.0518.95+10.20+136.00%1145646.83%
AMZN181221P015425002018-12-14 3:44PM EST1,542.5022.4519.4020.45+12.63+128.62%22916546.72%
AMZN181221P015475002018-12-14 3:56PM EST1,547.5020.5520.8021.80+12.56+157.20%753046.32%
AMZN181221P015525002018-12-14 3:46PM EST1,552.5026.0522.3023.35+15.73+152.42%5914546.07%
AMZN181221P015575002018-12-14 3:59PM EST1,557.5024.2523.8524.95+14.85+157.98%539145.77%
AMZN181221P015625002018-12-14 3:57PM EST1,562.5024.8525.5026.65+13.95+127.98%8914745.49%
AMZN181221P015675002018-12-14 3:59PM EST1,567.5027.2527.2528.45+16.52+153.96%564945.22%
AMZN181221P015725002018-12-14 3:59PM EST1,572.5029.1729.1030.25+17.17+143.08%516944.85%
AMZN181221P015775002018-12-14 3:57PM EST1,577.5030.6031.0532.25+18.11+145.00%1024544.59%
AMZN181221P015825002018-12-14 3:58PM EST1,582.5033.0033.1534.50+17.50+112.90%655444.51%
AMZN181221P015875002018-12-14 3:55PM EST1,587.5034.2835.3036.60+18.03+110.95%6312744.15%
AMZN181221P015925002018-12-14 3:59PM EST1,592.5037.9537.3038.90+18.65+96.63%1027043.89%
AMZN181221P015975002018-12-14 3:59PM EST1,597.5040.4739.5541.45+21.17+109.69%1879443.81%
AMZN181221P016025002018-12-14 3:55PM EST1,602.5041.2042.1043.85+23.20+128.89%654443.44%
AMZN181221P016075002018-12-14 3:56PM EST1,607.5043.7544.6546.45+24.55+127.86%834943.17%
AMZN181221P016125002018-12-14 3:58PM EST1,612.5047.9747.3049.30+26.37+122.08%1156343.08%
AMZN181221P016175002018-12-14 3:59PM EST1,617.5050.1550.1052.20+27.10+117.57%987142.92%
AMZN181221P016225002018-12-14 3:41PM EST1,622.5056.0053.4055.10+32.00+133.33%858442.64%
AMZN181221P016275002018-12-14 3:59PM EST1,627.5057.0056.4057.95+30.20+112.69%1409442.18%
AMZN181221P016325002018-12-14 3:27PM EST1,632.5059.1059.5561.20+30.65+107.73%1266242.07%
AMZN181221P016375002018-12-14 3:59PM EST1,637.5062.7562.8064.60+31.70+102.09%855442.02%
AMZN181221P016425002018-12-14 3:59PM EST1,642.5065.7566.1568.25+33.45+103.56%174942.18%
AMZN181221P016475002018-12-14 3:55PM EST1,647.5067.9969.6571.35+35.59+109.85%895841.50%
AMZN181221P016525002018-12-14 3:55PM EST1,652.5071.5473.2075.40+34.74+94.40%265641.96%
AMZN181221P016575002018-12-14 3:53PM EST1,657.5077.2076.8578.65+39.50+104.77%912441.19%
AMZN181221P016625002018-12-14 3:58PM EST1,662.5079.3080.6582.45+37.60+90.17%92841.07%
AMZN181221P016675002018-12-14 3:03PM EST1,667.5079.9384.5086.35+29.42+58.25%94640.96%
AMZN181221P016725002018-12-14 3:58PM EST1,672.5087.1088.5090.35+39.75+83.95%133740.89%
AMZN181221P016775002018-12-14 3:53PM EST1,677.5092.5892.5094.40+45.18+95.32%113640.78%
AMZN181221P016825002018-12-14 2:45PM EST1,682.5087.0096.6598.60+29.15+50.39%116940.81%
AMZN181221P016875002018-12-14 2:10PM EST1,687.5081.75100.90102.85+19.50+31.33%152140.81%
AMZN181221P016925002018-12-14 2:43PM EST1,692.5095.00105.15107.15+31.70+50.08%81840.80%
AMZN181221P016975002018-12-14 3:48PM EST1,697.50115.78109.50111.50+44.69+62.86%313840.78%
AMZN181221P017025002018-12-14 12:38PM EST1,702.5087.10113.90115.95+17.56+25.25%11640.85%
AMZN181221P017075002018-12-14 10:43AM EST1,707.5086.35118.40120.45+17.56+25.53%61840.94%
AMZN181221P017125002018-12-14 3:58PM EST1,712.50121.45123.05125.00+43.20+55.21%41341.05%
AMZN181221P017175002018-12-14 1:49PM EST1,717.50105.00127.50129.60+56.15+114.94%18641.18%
AMZN181221P017225002018-12-14 3:32PM EST1,722.50129.07128.50138.00+41.82+47.93%82350.27%
AMZN181221P017275002018-12-14 11:32AM EST1,727.50101.15132.95142.45+35.80+54.78%6750.35%
AMZN181221P017325002018-12-14 11:32AM EST1,732.50105.50137.90147.40+18.45+21.19%2851.47%
AMZN181221P017375002018-12-14 3:30PM EST1,737.50143.00142.65152.15+71.55+100.14%6752.12%
AMZN181221P017425002018-12-14 3:55PM EST1,742.50150.40147.10156.45+60.30+66.93%4351.67%
AMZN181221P017475002018-12-14 11:44PM EST1,747.50123.77151.90161.250.00-10552.34%
AMZN181221P017525002018-12-14 11:44PM EST1,752.5073.41156.75166.100.00-111153.11%
AMZN181221P017575002018-12-14 11:44PM EST1,757.50136.25161.70171.200.00-2154.51%
AMZN181221P017625002018-12-14 11:44PM EST1,762.50140.75166.45175.800.00-31154.58%
AMZN181221P017675002018-12-14 11:44PM EST1,767.50143.15171.65181.050.00-3256.37%
AMZN181221P017725002018-12-14 1:41PM EST1,772.50158.32176.60186.05+54.00+51.76%62557.47%
AMZN181221P017775002018-12-14 11:44PM EST1,777.50169.45181.50190.950.00-2258.30%
AMZN181221P017825002018-12-14 11:44PM EST1,782.50112.89186.20195.700.00-242658.69%
AMZN181221P017875002018-12-13 2:56PM EST1,787.50140.70191.10200.350.00-3558.74%
AMZN181221P017925002018-12-14 11:44PM EST1,792.50121.22195.90205.300.00-8859.64%
AMZN181221P017975002018-12-14 11:44PM EST1,797.50131.05200.80210.250.00-1260.54%
AMZN181221P018025002018-12-14 11:44PM EST1,802.50165.65206.00216.000.00-1163.81%
AMZN181221P018125002018-12-13 2:36PM EST1,812.50167.45215.95225.950.00-1165.76%
AMZN181221P018275002018-12-14 11:44PM EST1,827.50194.25230.50240.500.00-2267.46%
AMZN181221P018325002018-12-10 9:51AM EST1,832.50198.90235.50245.500.00-1268.47%
AMZN181221P018525002018-12-14 11:44PM EST1,852.50201.60255.50265.500.00-1072.43%
AMZN181221P018625002018-12-07 10:24AM EST1,862.50183.60265.50275.500.00-1174.38%
AMZN181221P018675002018-12-07 10:24AM EST1,867.50188.25270.50280.500.00-1175.34%
AMZN181221P018875002018-12-14 11:44PM EST1,887.50246.65290.50300.500.00-3379.15%
AMZN181221P019075002018-12-14 11:44PM EST1,907.50243.30310.50320.500.00-1082.87%
AMZN181221P019275002018-12-14 11:44PM EST1,927.50302.96330.50340.500.00-2086.52%
AMZN181221P022950002018-12-14 11:44PM EST2,295.00623.35698.00708.000.00-10143.71%
AMZN181221P024250002018-12-14 12:08PM EST2,425.00803.40828.00838.00+24.63+3.16%10160.67%
AMZN181221P024400002018-11-30 2:50PM EST2,440.00753.40843.00853.000.00-120162.54%
AMZN181221P024550002018-12-14 11:44PM EST2,455.00833.40858.00868.000.00-19164.39%
AMZN181221P024700002018-12-14 11:44PM EST2,470.00823.23873.00883.000.00-2424166.24%
AMZN181221P026600002018-12-13 9:48AM EST2,660.00978.281,063.001,073.000.00-1514188.28%
AMZN181221P026800002018-12-14 11:44PM EST2,680.00998.321,083.001,093.000.00-150190.47%
AMZN181221P027200002018-12-12 3:10PM EST2,720.001,041.701,123.001,133.000.00-2210194.80%
AMZN181221P027400002018-12-14 11:44PM EST2,740.001,083.231,143.001,153.000.00-3020196.92%
AMZN181221P027600002018-12-14 11:44PM EST2,760.001,077.071,163.001,173.000.00-200199.04%
AMZN181221P027800002018-12-14 11:44PM EST2,780.001,182.851,183.001,193.000.00-54201.12%
AMZN181221P028200002018-12-14 3:11PM EST2,820.001,222.181,225.601,231.40+51.50+4.40%13150.93%
AMZN181221P028400002018-12-14 11:44PM EST2,840.001,242.891,245.601,249.250.00-200170.58%