AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180511C009100002018-04-24 11:01AM EDT910.00570.00614.15619.150.00-222135.35%
AMZN180511C009200002018-04-04 4:27PM EDT920.00477.95491.50496.500.00-17210.00%
AMZN180511C009300002018-04-04 4:27PM EDT930.00468.15481.60486.600.00-25310.00%
AMZN180511C009400002018-04-04 4:27PM EDT940.00441.45473.00478.000.00-110.00%
AMZN180511C009500002018-04-04 4:27PM EDT950.00415.10463.05468.050.00-11110.00%
AMZN180511C009600002018-04-04 4:27PM EDT960.00409.60453.60458.600.00-20200.00%
AMZN180511C009800002018-04-04 4:27PM EDT980.00419.90433.65438.650.00-38160.00%
AMZN180511C009900002018-04-04 4:27PM EDT990.00409.25422.75427.750.00-8110.00%
AMZN180511C010000002018-04-13 11:51PM EDT1,000.00432.00431.85436.850.00-110.00%
AMZN180511C010100002018-04-04 4:27PM EDT1,010.00380.40404.50409.500.00-10100.00%
AMZN180511C010300002018-04-06 11:58PM EDT1,030.00420.45378.75387.100.00-1100.00%
AMZN180511C010400002018-04-04 4:27PM EDT1,040.00358.85375.80380.800.00-10100.00%
AMZN180511C010500002018-04-04 4:27PM EDT1,050.00352.65365.75370.600.00-1640.00%
AMZN180511C010600002018-04-04 4:27PM EDT1,060.00343.20356.15361.050.00-13120.00%
AMZN180511C011000002018-04-12 1:02PM EDT1,100.00353.05332.65337.550.00-47340.00%
AMZN180511C011100002018-04-04 4:27PM EDT1,110.00296.10308.50313.350.00-19190.00%
AMZN180511C011200002018-04-13 12:12PM EDT1,120.00327.78313.70318.70+28.78+9.63%210.00%
AMZN180511C011300002018-04-13 11:51PM EDT1,130.00317.83304.05309.050.00-200.00%
AMZN180511C011400002018-04-04 4:27PM EDT1,140.00247.30280.45285.250.00-110.00%
AMZN180511C011500002018-04-17 10:14AM EDT1,150.00330.00376.70381.700.00-1188.90%
AMZN180511C011600002018-04-04 4:27PM EDT1,160.00247.40262.20267.200.00-110.00%
AMZN180511C011800002018-04-26 2:12PM EDT1,180.00351.50347.70352.700.00-2284.86%
AMZN180511C011900002018-04-04 4:27PM EDT1,190.00197.20232.30237.300.00-510.00%
AMZN180511C012000002018-04-20 11:52PM EDT1,200.00295.82327.50332.500.00-7779.91%
AMZN180511C012300002018-04-09 2:41PM EDT1,230.00210.40210.30214.750.00-880.00%
AMZN180511C012400002018-04-06 11:58PM EDT1,240.00212.60187.15194.350.00-21200.00%
AMZN180511C012500002018-04-19 12:16PM EDT1,250.00312.00279.05284.050.00-1172.26%
AMZN180511C012600002018-04-25 3:07PM EDT1,260.00211.07268.65272.500.00-24068.04%
AMZN180511C012800002018-04-26 11:28AM EDT1,280.00225.78249.35254.35+5.37+2.44%12466.14%
AMZN180511C012900002018-04-05 2:33PM EDT1,290.00183.85148.40154.350.00-270.00%
AMZN180511C013000002018-04-26 11:28AM EDT1,300.00206.92228.60233.60-29.46-12.46%11660.32%
AMZN180511C013100002018-04-19 9:30AM EDT1,310.00238.36222.40227.400.00-11464.53%
AMZN180511C013300002018-04-05 2:00PM EDT1,330.00150.35120.05126.700.00-260.00%
AMZN180511C013400002018-04-18 3:00PM EDT1,340.00201.05195.85200.650.00-1462.23%
AMZN180511C013450002018-04-20 11:52PM EDT1,345.00182.84191.50196.250.00-1161.84%
AMZN180511C013475002018-04-06 11:58PM EDT1,347.50131.50108.75115.100.00-330.00%
AMZN180511C013500002018-04-26 9:45AM EDT1,350.00150.70184.65188.15+23.20+18.20%13757.28%
AMZN180511C013525002018-04-06 11:58PM EDT1,352.50127.40104.90113.650.00-110.00%
AMZN180511C013550002018-04-20 11:52PM EDT1,355.00174.11182.40187.050.00-1160.46%
AMZN180511C013575002018-04-11 3:24PM EDT1,357.50112.40176.45180.250.00-12254.73%
AMZN180511C013600002018-04-05 11:59AM EDT1,360.00132.50101.15107.200.00-2100.00%
AMZN180511C013625002018-04-24 1:19PM EDT1,362.50123.05172.25176.250.00-21154.75%
AMZN180511C013650002018-04-06 11:58PM EDT1,365.00116.6098.05103.450.00-3100.00%
AMZN180511C013675002018-04-16 1:28PM EDT1,367.50108.50171.90176.700.00-1159.86%
AMZN180511C013700002018-04-16 2:08PM EDT1,370.00104.32169.55174.250.00-11759.34%
AMZN180511C013725002018-04-06 11:58PM EDT1,372.50114.3593.4598.900.00-100.00%
AMZN180511C013750002018-04-16 2:03PM EDT1,375.00102.15165.95170.650.00-1359.68%
AMZN180511C013800002018-04-26 11:26AM EDT1,380.00135.85157.75160.35+25.45+23.05%71553.37%
AMZN180511C013825002018-04-25 2:56PM EDT1,382.50132.80155.25157.75+24.80+22.96%12052.69%
AMZN180511C013850002018-04-18 2:29PM EDT1,385.00159.71152.30154.350.00-4751.25%
AMZN180511C013875002018-04-16 2:16PM EDT1,387.5092.60155.25160.200.00-113258.54%
AMZN180511C013900002018-04-26 1:35PM EDT1,390.00142.50147.60151.20+44.70+45.71%74751.28%
AMZN180511C013925002018-04-26 12:17PM EDT1,392.50125.40146.65149.30+33.50+36.45%2251.90%
AMZN180511C013950002018-04-26 1:21PM EDT1,395.00134.95144.55147.15+56.30+71.58%3451.69%
AMZN180511C014000002018-04-26 2:06PM EDT1,400.00138.50140.70143.25+46.00+49.73%911951.65%
AMZN180511C014025002018-04-13 2:21PM EDT1,402.5087.5079.9584.60+25.54+41.22%120.00%
AMZN180511C014050002018-04-20 9:39AM EDT1,405.00161.19141.25146.00+79.47+97.25%61857.36%
AMZN180511C014075002018-04-13 11:51PM EDT1,407.5084.5577.1081.750.00-100.00%
AMZN180511C014100002018-04-20 10:52AM EDT1,410.00158.47131.45136.40-7.63-4.59%10851.11%
AMZN180511C014125002018-04-24 3:14PM EDT1,412.5093.56129.55134.500.00-51451.07%
AMZN180511C014150002018-04-20 3:55PM EDT1,415.00135.16126.80131.80+52.76+64.03%1950.15%
AMZN180511C014175002018-04-13 11:51PM EDT1,417.5082.9571.6075.950.00-320.00%
AMZN180511C014200002018-04-26 1:46PM EDT1,420.00117.80124.85127.00+41.20+53.79%93450.45%
AMZN180511C014225002018-04-24 3:20PM EDT1,422.5085.00121.35124.050.00-1550.39%
AMZN180511C014250002018-04-26 2:12PM EDT1,425.00122.03119.80122.15+47.03+62.71%14150.29%
AMZN180511C014275002018-04-25 2:44PM EDT1,427.5073.15119.60121.850.00-7850.64%
AMZN180511C014300002018-04-26 1:44PM EDT1,430.00108.04116.95118.75+35.99+49.95%44550.44%
AMZN180511C014325002018-04-23 11:28AM EDT1,432.50130.30111.15115.800.00-1949.29%
AMZN180511C014350002018-04-26 9:38AM EDT1,435.0084.99112.70115.45+22.66+36.35%13750.62%
AMZN180511C014375002018-04-25 9:40AM EDT1,437.5061.36110.80113.200.00-21850.13%
AMZN180511C014400002018-04-25 3:13PM EDT1,440.0072.30109.50111.350.00-65050.01%
AMZN180511C014425002018-04-24 1:55PM EDT1,442.5069.22107.10109.550.00-14149.91%
AMZN180511C014450002018-04-25 2:57PM EDT1,445.0069.88105.40108.050.00-92450.09%
AMZN180511C014475002018-04-26 12:38PM EDT1,447.5089.50104.45106.40+17.59+24.46%43050.10%
AMZN180511C014500002018-04-26 1:34PM EDT1,450.0096.00102.55104.25+30.00+45.45%67549.66%
AMZN180511C014525002018-04-26 9:43AM EDT1,452.5075.00100.15102.20+11.00+17.19%2749.30%
AMZN180511C014550002018-04-26 9:38AM EDT1,455.0072.1999.40101.40+9.55+15.25%21850.03%
AMZN180511C014575002018-04-26 11:25AM EDT1,457.5080.0097.8099.60+18.10+29.24%11549.87%
AMZN180511C014600002018-04-26 2:06PM EDT1,460.0092.6494.3096.30+35.14+61.11%1411748.38%
AMZN180511C014625002018-04-26 2:06PM EDT1,462.5090.9693.3094.85+32.26+54.96%3548.51%
AMZN180511C014650002018-04-26 1:27PM EDT1,465.0085.0091.6093.15+27.52+47.88%22348.40%
AMZN180511C014675002018-04-24 3:08PM EDT1,467.5062.4690.1591.750.00-4348.54%
AMZN180511C014700002018-04-26 1:21PM EDT1,470.0081.1387.8089.75+28.13+53.08%65248.15%
AMZN180511C014725002018-04-25 3:32PM EDT1,472.5054.5687.0088.750.00-12448.60%
AMZN180511C014750002018-04-25 3:43PM EDT1,475.0049.5086.0087.550.00-141448.86%
AMZN180511C014800002018-04-26 2:09PM EDT1,480.0082.0082.1584.00+31.50+62.38%124848.39%
AMZN180511C014825002018-04-26 1:16PM EDT1,482.5071.5780.5582.55+21.01+41.55%141748.40%
AMZN180511C014850002018-04-26 2:12PM EDT1,485.0070.0078.0580.200.00-101147.66%
AMZN180511C014875002018-04-26 11:59AM EDT1,487.5061.9076.7578.65+15.90+34.57%9647.57%
AMZN180511C014900002018-04-26 1:56PM EDT1,490.0072.1076.1077.80+27.64+62.17%713548.03%
AMZN180511C014925002018-04-26 1:55PM EDT1,492.5070.2075.2076.85+30.36+76.20%8648.40%
AMZN180511C014950002018-04-26 1:53PM EDT1,495.0069.0473.7075.30+37.04+115.75%30948.26%
AMZN180511C014975002018-04-26 1:57PM EDT1,497.5056.2671.1572.500.00-1247.11%
AMZN180511C015000002018-04-26 2:04PM EDT1,500.0067.0069.9071.70+27.20+68.34%17519747.56%
AMZN180511C015025002018-04-26 12:57PM EDT1,502.5057.2568.7070.40+15.66+37.65%25647.59%
AMZN180511C015050002018-04-26 2:04PM EDT1,505.0063.5067.8569.40+29.20+85.13%513347.85%
AMZN180511C015075002018-04-26 2:04PM EDT1,507.5063.0065.6567.60+23.46+59.33%81247.45%
AMZN180511C015100002018-04-26 2:10PM EDT1,510.0064.7064.9566.40+31.90+97.26%304047.52%
AMZN180511C015125002018-04-26 2:09PM EDT1,512.5063.3163.3564.90+25.73+68.47%17747.34%
AMZN180511C015150002018-04-26 1:52PM EDT1,515.0057.0061.8063.55+20.98+58.25%22847.27%
AMZN180511C015175002018-04-26 2:01PM EDT1,517.5056.9060.4062.00+22.74+66.57%211847.02%
AMZN180511C015200002018-04-26 2:13PM EDT1,520.0059.7058.9560.55+28.14+89.16%8610846.84%
AMZN180511C015225002018-04-26 1:55PM EDT1,522.5054.5557.7059.10-4.85-8.16%5846.65%
AMZN180511C015250002018-04-26 2:07PM EDT1,525.0055.2555.7057.30+23.49+73.96%143646.17%
AMZN180511C015275002018-04-26 2:11PM EDT1,527.5055.4055.0556.60+27.85+101.09%113846.55%
AMZN180511C015300002018-04-26 2:09PM EDT1,530.0053.5053.1054.65+23.41+77.80%4611445.92%
AMZN180511C015325002018-04-25 1:14PM EDT1,532.5026.4652.5053.950.00-36146.27%
AMZN180511C015350002018-04-26 2:09PM EDT1,535.0050.8551.1052.85+22.24+77.74%211646.29%
AMZN180511C015375002018-04-26 12:58PM EDT1,537.5040.7749.4050.95+12.27+43.05%91145.66%
AMZN180511C015400002018-04-26 2:13PM EDT1,540.0049.6548.9050.25+22.25+81.20%2311345.97%
AMZN180511C015425002018-04-26 1:26PM EDT1,542.5041.9847.0548.65+14.38+52.10%61645.55%
AMZN180511C015450002018-04-26 2:15PM EDT1,545.0047.0746.2047.60-2.00-4.08%122045.56%
AMZN180511C015475002018-04-26 2:10PM EDT1,547.5045.7345.7046.95-24.47-34.86%132345.87%
AMZN180511C015500002018-04-26 2:12PM EDT1,550.0045.8044.1045.45+23.40+104.46%9611545.49%
AMZN180511C015525002018-04-25 1:22PM EDT1,552.5019.7542.3043.800.00-26744.98%
AMZN180511C015550002018-04-26 9:34AM EDT1,555.0029.4141.6543.15+10.31+53.98%12445.25%
AMZN180511C015575002018-04-26 12:51PM EDT1,557.5031.7040.5542.05+13.83+77.39%22045.14%
AMZN180511C015600002018-04-26 1:55PM EDT1,560.0037.0039.8541.20+15.25+70.11%86045.23%
AMZN180511C015625002018-04-26 11:51AM EDT1,562.5029.5538.6540.40+12.30+71.30%91545.34%
AMZN180511C015700002018-04-26 2:08PM EDT1,570.0035.0034.9536.00+14.05+67.06%475543.97%
AMZN180511C015800002018-04-26 2:11PM EDT1,580.0031.9531.8032.95+16.88+112.01%569344.25%
AMZN180511C015900002018-04-26 2:10PM EDT1,590.0028.5128.0029.35+14.96+110.41%284043.86%
AMZN180511C016000002018-04-26 2:14PM EDT1,600.0025.7525.0026.00+14.10+121.03%12018443.45%
AMZN180511C016100002018-04-26 1:25PM EDT1,610.0018.3921.6523.10+9.04+96.68%253843.22%
AMZN180511C016200002018-04-26 2:12PM EDT1,620.0019.4219.0520.15+9.67+99.18%503542.71%
AMZN180511C016300002018-04-26 2:08PM EDT1,630.0016.0416.2517.20+8.04+100.50%496141.93%
AMZN180511C016400002018-04-26 2:14PM EDT1,640.0014.9014.3515.45+8.05+117.52%434242.15%
AMZN180511C016500002018-04-26 1:41PM EDT1,650.0011.0212.1012.90+5.66+105.60%657141.25%
AMZN180511C016600002018-04-26 2:01PM EDT1,660.009.7510.7011.50+5.01+105.70%62041.45%
AMZN180511C016700002018-04-26 1:42PM EDT1,670.007.919.1510.15+3.94+99.24%173641.52%
AMZN180511C016800002018-04-26 2:14PM EDT1,680.008.307.858.70+4.40+112.82%233941.25%
AMZN180511C016900002018-04-26 1:58PM EDT1,690.006.206.657.35+2.85+85.07%145240.88%
AMZN180511C017000002018-04-26 1:49PM EDT1,700.005.055.305.95+2.48+96.50%379340.13%
AMZN180511C017100002018-04-26 1:44PM EDT1,710.004.054.705.30+1.61+65.98%165040.46%
AMZN180511C017200002018-04-24 3:16PM EDT1,720.003.153.804.400.00-31040.11%
AMZN180511C017300002018-04-25 3:17PM EDT1,730.002.003.303.850.00-54040.29%
AMZN180511C017400002018-04-26 2:05PM EDT1,740.002.782.843.40+0.75+36.95%55040.56%
AMZN180511C017500002018-04-26 1:57PM EDT1,750.002.402.312.75+1.02+73.91%126940.11%
AMZN180511C017600002018-04-19 2:13PM EDT1,760.009.441.952.400.00-253740.31%
AMZN180511C017700002018-04-26 2:05PM EDT1,770.001.731.692.10+0.38+28.15%84040.53%
AMZN180511C017800002018-04-26 12:56PM EDT1,780.001.251.411.94-0.15-10.71%22241.15%
AMZN180511C017900002018-04-26 1:34PM EDT1,790.001.291.141.60+0.34+35.79%22640.94%
AMZN180511C018000002018-04-26 12:47PM EDT1,800.000.950.991.48+0.03+3.26%1414041.55%
AMZN180511C018100002018-04-20 9:46AM EDT1,810.003.002.332.92-1.62-35.06%1548.14%
AMZN180511C018300002018-04-26 1:33PM EDT1,830.000.900.581.00-2.45-73.13%4542.24%
AMZN180511C018400002018-04-24 10:31AM EDT1,840.000.710.410.860.00-2742.35%
AMZN180511C018500002018-04-26 2:06PM EDT1,850.000.570.240.76+0.09+18.75%643242.62%
AMZN180511C018600002018-04-26 9:30AM EDT1,860.001.350.300.71+0.45+50.00%11143.21%
AMZN180511C018700002018-04-04 4:27PM EDT1,870.001.100.002.310.00-2152.95%
AMZN180511C018800002018-04-26 1:10PM EDT1,880.000.400.000.97-0.58-59.18%1147.17%
AMZN180511C018900002018-04-04 4:27PM EDT1,890.000.580.232.310.00-103150.10%
AMZN180511C019000002018-04-20 11:52PM EDT1,900.001.280.001.160.00-100050.44%
AMZN180511C019600002018-04-23 11:45AM EDT1,960.000.380.000.930.00-1154.59%
AMZN180511C019800002018-04-26 1:57PM EDT1,980.004.380.001.900.00-101056.59%
AMZN180511C020000002018-04-20 11:52PM EDT2,000.000.890.161.310.00-5556.48%
AMZN180511C020200002018-04-23 1:09PM EDT2,020.000.150.001.890.00-310560.18%
AMZN180511C021400002018-04-26 11:56AM EDT2,140.000.100.000.15-0.05-33.33%208254.10%
PutsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180511P009100002018-04-12 10:36AM EDT910.000.600.050.100.00-138681.64%
AMZN180511P009500002018-04-04 4:28PM EDT950.002.720.271.990.00-101111100.90%
AMZN180511P009700002018-04-16 9:30AM EDT970.000.590.001.420.00-22391.21%
AMZN180511P009800002018-04-04 4:28PM EDT980.003.100.003.500.00-11101.03%
AMZN180511P009900002018-04-24 2:18PM EDT990.000.470.000.500.00-1012277.59%
AMZN180511P010000002018-04-11 11:34AM EDT1,000.001.190.001.210.00-14483.94%
AMZN180511P010100002018-04-12 11:12AM EDT1,010.000.950.271.870.00-231888.43%
AMZN180511P010200002018-04-10 3:20PM EDT1,020.001.910.003.250.00-36391.85%
AMZN180511P010300002018-04-10 12:41PM EDT1,030.002.800.003.350.00-104090.28%
AMZN180511P010400002018-04-10 12:42PM EDT1,040.003.050.003.100.00-103087.30%
AMZN180511P010500002018-04-25 3:59PM EDT1,050.000.680.010.580.00-2869.04%
AMZN180511P010600002018-04-23 2:29PM EDT1,060.000.430.001.250.00-122573.68%
AMZN180511P010700002018-04-09 3:16PM EDT1,070.003.630.002.290.00-11178.02%
AMZN180511P010800002018-04-24 3:59PM EDT1,080.000.790.001.260.00-23770.31%
AMZN180511P010900002018-04-24 11:24AM EDT1,090.000.530.001.250.00-414568.56%
AMZN180511P011000002018-04-26 1:57PM EDT1,100.000.450.000.77-0.31-40.79%18563.04%
AMZN180511P011100002018-04-09 3:57PM EDT1,110.005.990.173.200.00-71875.04%
AMZN180511P011200002018-04-13 3:46PM EDT1,120.002.500.553.20-0.02-0.79%13074.44%
AMZN180511P011300002018-04-11 1:02PM EDT1,130.003.481.323.400.00-604075.39%
AMZN180511P011400002018-04-19 3:55PM EDT1,140.000.970.001.170.00-1559.77%
AMZN180511P011500002018-04-24 10:53AM EDT1,150.000.800.001.290.00-12358.91%
AMZN180511P011600002018-04-17 10:07AM EDT1,160.001.470.001.370.00-151757.74%
AMZN180511P011700002018-04-18 9:48AM EDT1,170.001.580.480.940.00-13456.40%
AMZN180511P011800002018-04-25 1:55PM EDT1,180.002.100.580.980.00-42155.49%
AMZN180511P011900002018-04-26 11:34AM EDT1,190.001.150.641.05-2.15-65.15%105354.49%
AMZN180511P012000002018-04-26 2:11PM EDT1,200.000.930.731.11-1.57-62.80%3111853.52%
AMZN180511P012100002018-04-25 2:25PM EDT1,210.003.500.841.220.00-12352.76%
AMZN180511P012200002018-04-26 2:08PM EDT1,220.001.200.991.38-3.18-72.60%32552.21%
AMZN180511P012300002018-04-25 2:42PM EDT1,230.004.211.061.480.00-36751.10%
AMZN180511P012400002018-04-25 2:42PM EDT1,240.004.761.231.680.00-15950.53%
AMZN180511P012500002018-04-25 3:46PM EDT1,250.005.301.331.740.00-559150.34%
AMZN180511P012600002018-04-26 1:53PM EDT1,260.002.081.652.08-3.92-65.33%25850.17%
AMZN180511P012700002018-04-26 1:59PM EDT1,270.002.551.862.27-4.83-65.45%402749.20%
AMZN180511P012800002018-04-26 2:01PM EDT1,280.002.502.142.62-4.80-65.75%24248.75%
AMZN180511P012900002018-04-26 1:10PM EDT1,290.003.342.472.96-6.15-64.81%516348.10%
AMZN180511P013000002018-04-26 2:06PM EDT1,300.003.072.933.50-5.93-65.89%556547.93%
AMZN180511P013100002018-04-26 1:01PM EDT1,310.005.023.303.70-5.33-51.50%104946.61%
AMZN180511P013200002018-04-26 12:38PM EDT1,320.005.933.754.30-7.47-55.75%18546.27%
AMZN180511P013300002018-04-26 2:04PM EDT1,330.005.004.304.80-10.00-66.67%215145.52%
AMZN180511P013400002018-04-26 2:06PM EDT1,340.005.525.055.60-12.90-70.03%145345.27%
AMZN180511P013450002018-04-26 11:44AM EDT1,345.009.055.456.00-13.57-59.99%24745.07%
AMZN180511P013475002018-04-26 9:43AM EDT1,347.5011.645.606.10+0.06+0.52%11144.75%
AMZN180511P013500002018-04-26 2:06PM EDT1,350.006.425.706.25-14.38-69.13%2114944.53%
AMZN180511P013525002018-04-19 3:58PM EDT1,352.508.3810.2510.800.00-11751.24%
AMZN180511P013550002018-04-26 1:05PM EDT1,355.008.856.457.10-12.82-59.16%91445.06%
AMZN180511P013575002018-04-23 11:10AM EDT1,357.508.966.657.300.00-5544.89%
AMZN180511P013600002018-04-26 2:04PM EDT1,360.007.756.907.65-15.49-66.65%21944.96%
AMZN180511P013625002018-04-13 11:52PM EDT1,362.5043.4535.5537.750.00-1179.94%
AMZN180511P013650002018-04-26 1:59PM EDT1,365.008.507.508.15-15.56-64.67%151644.72%
AMZN180511P013675002018-04-24 3:43PM EDT1,367.5026.557.658.450.00-11144.66%
AMZN180511P013700002018-04-26 1:15PM EDT1,370.0010.108.058.70-11.90-54.09%118644.51%
AMZN180511P013725002018-04-24 12:29PM EDT1,372.5027.048.359.100.00-2244.59%
AMZN180511P013750002018-04-26 1:19PM EDT1,375.0010.008.359.05-24.30-70.85%41643.96%
AMZN180511P013775002018-04-20 11:53PM EDT1,377.5011.2013.8014.350.00-151550.39%
AMZN180511P013800002018-04-26 1:23PM EDT1,380.0011.079.159.95-18.20-62.18%88144.18%
AMZN180511P013825002018-04-26 1:59PM EDT1,382.5013.769.259.950.00-11243.61%
AMZN180511P013850002018-04-26 12:54PM EDT1,385.0014.219.8510.60-16.14-53.18%1643.97%
AMZN180511P013875002018-04-26 9:42AM EDT1,387.5018.9810.3511.10-12.42-39.55%11444.08%
AMZN180511P013900002018-04-26 1:21PM EDT1,390.0012.3010.5511.40-29.20-70.36%78043.91%
AMZN180511P013950002018-04-26 9:39AM EDT1,395.0021.0211.2011.90-12.73-37.72%22343.40%
AMZN180511P013975002018-04-20 12:41PM EDT1,397.5017.5011.7012.500.00-13443.59%
AMZN180511P014000002018-04-26 2:10PM EDT1,400.0012.5012.5012.75-21.75-63.50%1921843.31%
AMZN180511P014025002018-04-25 9:38AM EDT1,402.5044.1412.6013.450.00-21643.57%
AMZN180511P014050002018-04-26 12:56PM EDT1,405.0018.3913.0513.85-19.36-51.28%23543.45%
AMZN180511P014075002018-04-23 11:35AM EDT1,407.5015.6113.7014.500.00-51843.62%
AMZN180511P014100002018-04-26 11:41AM EDT1,410.0020.8814.0015.10-13.83-39.84%53143.70%
AMZN180511P014125002018-04-25 2:01PM EDT1,412.5039.5014.0514.950.00-31142.90%
AMZN180511P014150002018-04-26 11:41AM EDT1,415.0022.2214.6515.65-18.71-45.71%36843.08%
AMZN180511P014175002018-04-26 1:23PM EDT1,417.5018.5115.5016.60-36.54-66.38%1743.51%
AMZN180511P014200002018-04-26 12:56PM EDT1,420.0022.3515.8016.80-15.65-41.18%44343.09%
AMZN180511P014225002018-04-26 1:09PM EDT1,422.5021.7015.9017.00-18.30-45.75%13642.66%
AMZN180511P014250002018-04-26 1:41PM EDT1,425.0020.0016.6017.65-20.40-50.50%58242.71%
AMZN180511P014275002018-04-26 1:54PM EDT1,427.5020.2817.7018.60-32.17-61.33%34543.06%
AMZN180511P014300002018-04-26 12:44PM EDT1,430.0025.0017.6518.65-17.70-41.45%615442.45%
AMZN180511P014325002018-04-26 1:54PM EDT1,432.5021.5518.7019.55-3.93-15.42%910142.71%
AMZN180511P014350002018-04-25 3:42PM EDT1,435.0047.3118.8019.800.00-87342.29%
AMZN180511P014375002018-04-25 3:42PM EDT1,437.5048.3919.5520.450.00-62842.26%
AMZN180511P014400002018-04-26 2:07PM EDT1,440.0021.7020.8521.80-25.84-54.35%32942.91%
AMZN180511P014425002018-04-24 10:44AM EDT1,442.5038.0521.4022.400.00-1642.80%
AMZN180511P014450002018-04-26 1:14PM EDT1,445.0026.6021.4022.45-28.35-51.59%27142.14%
AMZN180511P014475002018-04-26 2:12PM EDT1,447.5022.7322.7523.90-35.60-61.03%642142.81%
AMZN180511P014500002018-04-26 2:12PM EDT1,450.0023.4823.5524.70-28.58-54.90%4811042.85%
AMZN180511P014525002018-04-26 1:41PM EDT1,452.5027.7624.1525.45-44.84-61.76%61842.82%
AMZN180511P014550002018-04-26 1:59PM EDT1,455.0028.1024.7525.60-27.90-49.82%62942.22%
AMZN180511P014575002018-04-26 12:19PM EDT1,457.5035.5525.0526.00-21.87-38.09%36141.85%
AMZN180511P014600002018-04-26 2:07PM EDT1,460.0027.6826.2027.05-30.94-52.78%106742.05%
AMZN180511P014625002018-04-25 2:10PM EDT1,462.5063.8027.3028.550.00-7642.64%
AMZN180511P014650002018-04-24 11:34AM EDT1,465.0049.8227.9528.900.00-41342.18%
AMZN180511P014675002018-04-26 12:01PM EDT1,467.5040.3728.9530.25-21.38-34.62%21542.59%
AMZN180511P014700002018-04-26 1:13PM EDT1,470.0036.0229.9031.15-32.27-47.25%2515542.59%
AMZN180511P014725002018-04-26 1:59PM EDT1,472.5044.9330.4531.700.00-21642.27%
AMZN180511P014750002018-04-26 1:20PM EDT1,475.0035.5031.5032.90-47.55-57.25%35642.49%
AMZN180511P014775002018-04-26 1:59PM EDT1,477.5069.9032.4533.900.00-4142.53%
AMZN180511P014800002018-04-26 1:59PM EDT1,480.0036.2233.0034.05-37.43-50.82%116241.84%
AMZN180511P014850002018-04-26 12:53PM EDT1,485.0045.5735.3536.75-47.69-51.14%152242.42%
AMZN180511P014875002018-04-26 12:01PM EDT1,487.5049.1935.3536.60+5.15+11.69%3141.45%
AMZN180511P014900002018-04-26 1:59PM EDT1,490.0040.1836.4537.65-33.08-45.15%147041.46%
AMZN180511P014925002018-04-26 2:14PM EDT1,492.5060.6038.4539.700.00-4142.27%
AMZN180511P014950002018-04-24 10:40AM EDT1,495.0062.4038.4039.700.00-25141.39%
AMZN180511P014975002018-04-26 2:14PM EDT1,497.5045.7040.5541.750.00-11442.16%
AMZN180511P015000002018-04-26 2:06PM EDT1,500.0042.7540.6542.15-41.65-49.35%5516741.58%
AMZN180511P015025002018-04-26 2:12PM EDT1,502.5042.0241.9543.50-8.93-17.53%5541.75%
AMZN180511P015050002018-04-26 1:59PM EDT1,505.0053.0043.4044.800.00-2141.87%
AMZN180511P015075002018-04-20 11:53PM EDT1,507.5039.7651.9053.550.00-303047.89%
AMZN180511P015100002018-04-26 12:30PM EDT1,510.0058.3345.0046.60-34.70-37.30%89741.42%
AMZN180511P015125002018-04-20 11:53PM EDT1,512.5045.0054.1055.800.00-1147.74%
AMZN180511P015150002018-04-26 2:14PM EDT1,515.0051.3547.8549.300.00-81541.62%
AMZN180511P015175002018-04-24 10:21AM EDT1,517.5068.1648.8050.500.00-1441.58%
AMZN180511P015200002018-04-26 2:06PM EDT1,520.0052.2049.0550.50-39.59-43.13%27540.58%
AMZN180511P015225002018-04-26 2:06PM EDT1,522.5053.3850.8052.35-21.62-28.83%71041.03%
AMZN180511P015250002018-04-26 12:02PM EDT1,525.0068.3052.1053.85-39.70-36.76%6841.18%
AMZN180511P015275002018-04-23 1:42PM EDT1,527.5059.0052.9054.300.00-101040.49%
AMZN180511P015300002018-04-26 2:11PM EDT1,530.0054.9555.3556.65-57.22-51.01%23941.29%
AMZN180511P015325002018-04-24 3:13PM EDT1,532.5097.8556.2557.550.00-2240.92%
AMZN180511P015350002018-04-24 12:43PM EDT1,535.00103.0056.0057.700.00-1439.95%
AMZN180511P015375002018-04-20 11:53PM EDT1,537.5067.2466.1568.000.00-5046.97%
AMZN180511P015400002018-04-24 3:59PM EDT1,540.00107.3960.1561.400.00-23640.65%
AMZN180511P015425002018-04-20 11:53PM EDT1,542.5069.9568.7570.500.00-11046.70%
AMZN180511P015450002018-04-23 10:27AM EDT1,545.0067.2662.3064.200.00-581440.57%
AMZN180511P015475002018-04-20 11:53PM EDT1,547.5073.5071.4073.150.00-16446.51%
AMZN180511P015500002018-04-26 2:10PM EDT1,550.0066.3465.1566.80-59.52-47.29%124040.28%
AMZN180511P015525002018-04-20 11:53PM EDT1,552.5075.4074.1075.900.00-13646.34%
AMZN180511P015550002018-04-20 11:53PM EDT1,555.0071.5075.5077.250.00-134446.21%
AMZN180511P015575002018-04-26 1:59PM EDT1,557.50101.9569.3571.050.00-3140.00%
AMZN180511P015600002018-04-23 1:52PM EDT1,560.0076.6770.5572.250.00-11539.70%
AMZN180511P015625002018-04-24 9:53AM EDT1,562.5080.6071.3573.000.00-1239.01%
AMZN180511P015700002018-04-20 3:06PM EDT1,570.0088.1084.0085.90+7.85+9.78%52245.62%
AMZN180511P015800002018-04-26 12:22PM EDT1,580.00102.0482.6584.30+9.34+10.08%23538.71%
AMZN180511P015900002018-04-26 12:41PM EDT1,590.00106.6588.5090.25+30.77+40.55%51837.72%
AMZN180511P016000002018-04-26 12:41PM EDT1,600.00113.9694.6596.50-73.19-39.11%51136.67%
AMZN180511P016200002018-04-20 11:53PM EDT1,620.00103.75116.55120.900.00-1145.45%
AMZN180511P016300002018-04-20 11:53PM EDT1,630.00109.75123.80128.200.00-1145.06%
AMZN180511P016400002018-04-04 4:28PM EDT1,640.00266.15233.30236.050.00-3333128.60%
AMZN180511P016500002018-04-26 1:59PM EDT1,650.00158.02131.40136.300.00-1135.63%
AMZN180511P016600002018-04-24 10:49AM EDT1,660.00178.42142.80146.550.00-3337.74%
AMZN180511P016800002018-04-20 11:53PM EDT1,680.00144.98162.85167.850.00-1043.02%
AMZN180511P016900002018-04-06 11:45PM EDT1,690.00241.35281.50291.500.00-55142.99%
AMZN180511P017000002018-04-24 9:34AM EDT1,700.00183.60176.10181.100.00-1134.58%