AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN190329C012000002019-03-22 11:52PM EDT1,200.00560.60557.45574.500.00-12149.12%
AMZN190329C012900002019-03-12 10:16AM EDT1,290.00384.640.000.000.00-100.00%
AMZN190329C013000002019-03-18 12:04AM EDT1,300.00412.000.000.000.00-2300.00%
AMZN190329C013200002019-03-18 12:04AM EDT1,320.00381.300.000.000.00-100.00%
AMZN190329C013500002019-03-18 12:04AM EDT1,350.00351.510.000.000.00-100.00%
AMZN190329C013600002019-03-15 2:44PM EDT1,360.00357.080.000.000.00-200.00%
AMZN190329C013700002019-03-18 12:04AM EDT1,370.00333.640.000.000.00-100.00%
AMZN190329C013800002019-03-18 11:19AM EDT1,380.00368.100.000.000.00-100.00%
AMZN190329C013900002019-03-12 2:47PM EDT1,390.00289.570.000.000.00-100.00%
AMZN190329C014000002019-03-21 10:14AM EDT1,400.00396.000.000.000.00-400.00%
AMZN190329C014100002019-03-15 11:02AM EDT1,410.00289.150.000.000.00-100.00%
AMZN190329C014200002019-03-13 2:50PM EDT1,420.00274.420.000.000.00-300.00%
AMZN190329C014400002019-03-18 1:04PM EDT1,440.00301.430.000.000.00-100.00%
AMZN190329C014500002019-03-21 9:51AM EDT1,450.00348.650.000.000.00-100.00%
AMZN190329C014600002019-03-04 11:01AM EDT1,460.00245.020.000.000.00-500.00%
AMZN190329C014800002019-02-20 1:22PM EDT1,480.00157.850.000.000.00-100.00%
AMZN190329C014900002019-03-15 1:53PM EDT1,490.00227.410.000.000.00-100.00%
AMZN190329C014950002019-03-18 12:04AM EDT1,495.00221.950.000.000.00-100.00%
AMZN190329C015000002019-03-21 1:13PM EDT1,500.00298.000.000.000.00-100.00%
AMZN190329C015050002019-03-07 4:37PM EDT1,505.00207.900.000.000.00-500.00%
AMZN190329C015100002019-03-11 10:48AM EDT1,510.00145.300.000.000.00-100.00%
AMZN190329C015150002019-03-22 2:35PM EDT1,515.00263.070.000.000.00-100.00%
AMZN190329C015200002019-03-13 9:35AM EDT1,520.00172.570.000.000.00-100.00%
AMZN190329C015250002019-03-18 12:04AM EDT1,525.00172.830.000.000.00-100.00%
AMZN190329C015300002019-03-19 10:45AM EDT1,530.00242.500.000.000.00-200.00%
AMZN190329C015350002019-02-20 2:55PM EDT1,535.00110.900.000.000.00-100.00%
AMZN190329C015400002019-03-18 3:56PM EDT1,540.00204.000.000.000.00-200.00%
AMZN190329C015450002019-03-11 10:48AM EDT1,545.00113.700.000.000.00-100.00%
AMZN190329C015500002019-03-19 3:14PM EDT1,550.00226.310.000.000.00-1800.00%
AMZN190329C015550002019-03-08 12:58PM EDT1,555.0077.400.000.000.00-200.00%
AMZN190329C015600002019-03-22 2:35PM EDT1,560.00217.910.000.000.00-100.00%
AMZN190329C015650002019-03-15 10:32AM EDT1,565.00141.170.000.000.00-200.00%
AMZN190329C015700002019-03-22 10:56AM EDT1,570.00230.720.000.000.00-100.00%
AMZN190329C015750002019-03-11 9:34AM EDT1,575.0077.350.000.000.00-200.00%
AMZN190329C015800002019-03-22 2:43PM EDT1,580.00200.970.000.000.00-300.00%
AMZN190329C015850002019-03-22 12:15PM EDT1,585.00198.580.000.000.00-800.00%
AMZN190329C015900002019-03-19 1:23PM EDT1,590.00189.210.000.000.00-100.00%
AMZN190329C015950002019-03-12 9:46AM EDT1,595.0093.240.000.000.00-100.00%
AMZN190329C015975002019-03-19 11:06AM EDT1,597.50180.500.000.000.00-1000.00%
AMZN190329C016000002019-03-22 3:37PM EDT1,600.00172.000.000.000.00-2900.00%
AMZN190329C016025002019-03-15 2:57PM EDT1,602.50117.530.000.000.00-3000.00%
AMZN190329C016050002019-03-22 12:17PM EDT1,605.00179.920.000.000.00-400.00%
AMZN190329C016075002019-03-18 3:46PM EDT1,607.50142.000.000.000.00-100.00%
AMZN190329C016100002019-03-22 3:35PM EDT1,610.00163.710.000.000.00-400.00%
AMZN190329C016125002019-03-20 3:47PM EDT1,612.50182.000.000.000.00-500.00%
AMZN190329C016150002019-03-22 3:49PM EDT1,615.00155.500.000.000.00-300.00%
AMZN190329C016175002019-03-22 3:50PM EDT1,617.50153.830.000.000.00-100.00%
AMZN190329C016200002019-03-22 2:43PM EDT1,620.00149.370.000.000.00-500.00%
AMZN190329C016225002019-03-20 1:20PM EDT1,622.50151.840.000.000.00-100.00%
AMZN190329C016250002019-03-22 9:44AM EDT1,625.00190.950.000.000.00-100.00%
AMZN190329C016275002019-03-22 10:26AM EDT1,627.50179.700.000.000.00-1000.00%
AMZN190329C016300002019-03-22 3:50PM EDT1,630.00140.700.000.000.00-500.00%
AMZN190329C016325002019-03-22 9:30AM EDT1,632.50178.780.000.000.00-100.00%
AMZN190329C016350002019-03-22 3:26PM EDT1,635.00144.200.000.000.00-200.00%
AMZN190329C016375002019-03-21 3:41PM EDT1,637.50183.710.000.000.00-400.00%
AMZN190329C016400002019-03-20 3:36PM EDT1,640.00153.800.000.000.00-300.00%
AMZN190329C016425002019-03-20 10:54AM EDT1,642.50142.820.000.000.00-100.00%
AMZN190329C016450002019-03-22 1:36PM EDT1,645.00136.900.000.000.00-200.00%
AMZN190329C016475002019-03-22 10:27AM EDT1,647.50154.900.000.000.00-300.00%
AMZN190329C016500002019-03-22 3:42PM EDT1,650.00121.960.000.000.00-2500.00%
AMZN190329C016525002019-03-22 10:27AM EDT1,652.50149.970.000.000.00-200.00%
AMZN190329C016550002019-03-22 3:53PM EDT1,655.00114.450.000.000.00-2800.00%
AMZN190329C016575002019-03-21 1:34PM EDT1,657.50148.050.000.000.00-100.00%
AMZN190329C016600002019-03-22 3:23PM EDT1,660.00119.120.000.000.00-900.00%
AMZN190329C016625002019-03-20 3:31PM EDT1,662.50131.150.000.000.00-500.00%
AMZN190329C016650002019-03-22 3:36PM EDT1,665.00109.100.000.000.00-300.00%
AMZN190329C016675002019-03-20 2:25PM EDT1,667.50130.000.000.000.00-100.00%
AMZN190329C016700002019-03-22 3:42PM EDT1,670.00103.670.000.000.00-3500.00%
AMZN190329C016725002019-03-22 3:42PM EDT1,672.50101.330.000.000.00-400.00%
AMZN190329C016750002019-03-22 3:41PM EDT1,675.00100.550.000.000.00-2600.00%
AMZN190329C016775002019-03-22 10:57AM EDT1,677.50125.350.000.000.00-500.00%
AMZN190329C016800002019-03-22 3:55PM EDT1,680.0090.100.000.000.00-5200.00%
AMZN190329C016825002019-03-22 3:49PM EDT1,682.5090.590.000.000.00-200.00%
AMZN190329C016850002019-03-22 3:41PM EDT1,685.0091.150.000.000.00-2100.00%
AMZN190329C016875002019-03-22 3:10PM EDT1,687.5096.450.000.000.00-1100.00%
AMZN190329C016900002019-03-22 3:36PM EDT1,690.0085.890.000.000.00-5500.00%
AMZN190329C016925002019-03-22 2:22PM EDT1,692.5093.000.000.000.00-1100.00%
AMZN190329C016950002019-03-22 2:54PM EDT1,695.0092.610.000.000.00-900.00%
AMZN190329C016975002019-03-22 1:32PM EDT1,697.5089.000.000.000.00-600.00%
AMZN190329C017000002019-03-22 3:59PM EDT1,700.0072.700.000.000.00-46100.00%
AMZN190329C017025002019-03-22 3:11PM EDT1,702.5081.180.000.000.00-19200.00%
AMZN190329C017050002019-03-22 3:58PM EDT1,705.0067.770.000.000.00-4500.00%
AMZN190329C017075002019-03-22 3:56PM EDT1,707.5065.070.000.000.00-2100.00%
AMZN190329C017100002019-03-22 3:59PM EDT1,710.0063.900.000.000.00-6400.00%
AMZN190329C017125002019-03-22 1:35PM EDT1,712.5076.600.000.000.00-200.00%
AMZN190329C017150002019-03-22 3:48PM EDT1,715.0063.220.000.000.00-31000.00%
AMZN190329C017175002019-03-22 2:32PM EDT1,717.5070.040.000.000.00-800.00%
AMZN190329C017200002019-03-22 3:58PM EDT1,720.0056.640.000.000.00-18200.00%
AMZN190329C017225002019-03-22 3:33PM EDT1,722.5060.000.000.000.00-4700.00%
AMZN190329C017250002019-03-22 3:58PM EDT1,725.0052.500.000.000.00-5800.00%
AMZN190329C017275002019-03-22 2:36PM EDT1,727.5061.450.000.000.00-2200.00%
AMZN190329C017300002019-03-22 4:00PM EDT1,730.0048.050.000.000.00-6000.00%
AMZN190329C017325002019-03-21 1:30PM EDT1,732.5095.150.000.000.00-3300.00%
AMZN190329C017350002019-03-22 3:34PM EDT1,735.0050.350.000.000.00-1600.00%
AMZN190329C017375002019-03-22 3:34PM EDT1,737.5048.760.000.000.00-100.00%
AMZN190329C017400002019-03-22 3:55PM EDT1,740.0041.250.000.000.00-2500.00%
AMZN190329C017425002019-03-22 3:59PM EDT1,742.5039.750.000.000.00-1800.00%
AMZN190329C017450002019-03-22 3:59PM EDT1,745.0038.000.000.000.00-9400.00%
AMZN190329C017475002019-03-22 3:19PM EDT1,747.5044.450.000.000.00-7000.00%
AMZN190329C017500002019-03-22 3:59PM EDT1,750.0035.000.000.000.00-80700.00%
AMZN190329C017525002019-03-22 3:55PM EDT1,752.5033.950.000.000.00-6700.00%
AMZN190329C017550002019-03-22 3:34PM EDT1,755.0036.800.000.000.00-14200.00%
AMZN190329C017575002019-03-22 2:45PM EDT1,757.5029.950.000.000.00-900.00%
AMZN190329C017600002019-03-22 3:59PM EDT1,760.0029.000.000.000.00-90500.00%
AMZN190329C017625002019-03-22 3:59PM EDT1,762.5027.400.000.000.00-2700.00%
AMZN190329C017650002019-03-22 3:59PM EDT1,765.0025.800.000.000.00-18800.05%
AMZN190329C017675002019-03-22 3:59PM EDT1,767.5025.000.000.000.00-7600.39%
AMZN190329C017700002019-03-22 3:59PM EDT1,770.0024.000.000.000.00-96800.78%
AMZN190329C017725002019-03-22 3:59PM EDT1,772.5022.970.000.000.00-14100.78%
AMZN190329C017750002019-03-22 3:59PM EDT1,775.0021.500.000.000.00-59801.56%
AMZN190329C017775002019-03-22 3:59PM EDT1,777.5020.710.000.000.00-34001.56%
AMZN190329C017800002019-03-22 3:59PM EDT1,780.0019.550.000.000.00-1,28701.56%
AMZN190329C017825002019-03-22 3:59PM EDT1,782.5018.300.000.000.00-61301.56%
AMZN190329C017850002019-03-22 3:59PM EDT1,785.0017.550.000.000.00-67001.56%
AMZN190329C017875002019-03-22 3:58PM EDT1,787.5016.350.000.000.00-48803.13%
AMZN190329C017900002019-03-22 3:58PM EDT1,790.0015.250.000.000.00-1,10003.13%
AMZN190329C017925002019-03-22 3:55PM EDT1,792.5014.400.000.000.00-13403.13%
AMZN190329C017950002019-03-22 3:53PM EDT1,795.0013.750.000.000.00-58303.13%
AMZN190329C017975002019-03-22 3:56PM EDT1,797.5012.750.000.000.00-56803.13%
AMZN190329C018000002019-03-22 3:59PM EDT1,800.0012.450.000.000.00-4,87403.13%
AMZN190329C018025002019-03-22 3:58PM EDT1,802.5011.430.000.000.00-36703.13%
AMZN190329C018050002019-03-22 3:59PM EDT1,805.0010.620.000.000.00-74703.13%
AMZN190329C018075002019-03-22 3:59PM EDT1,807.5010.060.000.000.00-95503.13%
AMZN190329C018100002019-03-22 3:59PM EDT1,810.009.850.000.000.00-1,37406.25%
AMZN190329C018125002019-03-22 3:58PM EDT1,812.508.800.000.000.00-22706.25%
AMZN190329C018150002019-03-22 3:58PM EDT1,815.008.450.000.000.00-70706.25%
AMZN190329C018175002019-03-22 3:58PM EDT1,817.507.750.000.000.00-41706.25%
AMZN190329C018200002019-03-22 3:59PM EDT1,820.007.450.000.000.00-3,59406.25%
AMZN190329C018225002019-03-22 3:59PM EDT1,822.506.800.000.000.00-19506.25%
AMZN190329C018250002019-03-22 3:59PM EDT1,825.006.500.000.000.00-58306.25%
AMZN190329C018275002019-03-22 3:59PM EDT1,827.506.100.000.000.00-17006.25%
AMZN190329C018300002019-03-22 3:59PM EDT1,830.005.800.000.000.00-1,14506.25%
AMZN190329C018325002019-03-22 3:58PM EDT1,832.505.310.000.000.00-12406.25%
AMZN190329C018350002019-03-22 3:59PM EDT1,835.004.970.000.000.00-54506.25%
AMZN190329C018375002019-03-22 3:58PM EDT1,837.504.710.000.000.00-6506.25%
AMZN190329C018400002019-03-22 3:59PM EDT1,840.004.400.000.000.00-63006.25%
AMZN190329C018425002019-03-22 3:58PM EDT1,842.504.070.000.000.00-10806.25%
AMZN190329C018450002019-03-22 3:58PM EDT1,845.003.800.000.000.00-67306.25%
AMZN190329C018475002019-03-22 3:51PM EDT1,847.503.910.000.000.00-35006.25%
AMZN190329C018500002019-03-22 4:00PM EDT1,850.003.350.000.000.00-3,44206.25%
AMZN190329C018525002019-03-22 3:58PM EDT1,852.503.100.000.000.00-17606.25%
AMZN190329C018550002019-03-22 3:58PM EDT1,855.002.940.000.000.00-38806.25%
AMZN190329C018575002019-03-22 3:53PM EDT1,857.502.920.000.000.00-10606.25%
AMZN190329C018600002019-03-22 3:59PM EDT1,860.002.600.000.000.00-79206.25%
AMZN190329C018625002019-03-22 3:55PM EDT1,862.502.470.000.000.00-126012.50%
AMZN190329C018650002019-03-22 3:59PM EDT1,865.001.800.000.000.00-967012.50%
AMZN190329C018675002019-03-22 3:59PM EDT1,867.502.060.000.000.00-121012.50%
AMZN190329C018700002019-03-22 3:59PM EDT1,870.001.930.000.000.00-550012.50%
AMZN190329C018775002019-03-22 3:51PM EDT1,877.501.830.000.000.00-67012.50%
AMZN190329C018800002019-03-22 3:59PM EDT1,880.001.530.000.000.00-720012.50%
AMZN190329C018850002019-03-22 3:59PM EDT1,885.001.380.000.000.00-87012.50%
AMZN190329C018875002019-03-22 3:59PM EDT1,887.501.260.000.000.00-70012.50%
AMZN190329C018900002019-03-22 3:58PM EDT1,890.001.220.000.000.00-136012.50%
AMZN190329C018950002019-03-22 3:58PM EDT1,895.001.110.000.000.00-73012.50%
AMZN190329C018975002019-03-22 3:43PM EDT1,897.501.180.000.000.00-45012.50%
AMZN190329C019000002019-03-22 3:59PM EDT1,900.001.050.000.000.00-1,209012.50%
AMZN190329C019050002019-03-22 3:51PM EDT1,905.000.920.000.000.00-99012.50%
AMZN190329C019075002019-03-22 3:41PM EDT1,907.501.000.000.000.00-34012.50%
AMZN190329C019100002019-03-22 3:42PM EDT1,910.000.910.000.000.00-129012.50%
AMZN190329C019150002019-03-22 3:42PM EDT1,915.000.860.000.000.00-32012.50%
AMZN190329C019175002019-03-22 1:36PM EDT1,917.501.100.000.000.00-45012.50%
AMZN190329C019200002019-03-22 3:36PM EDT1,920.000.750.000.000.00-159012.50%
AMZN190329C019225002019-03-22 12:33PM EDT1,922.501.170.000.000.00-9012.50%
AMZN190329C019300002019-03-22 3:46PM EDT1,930.000.620.000.000.00-29012.50%
AMZN190329C019400002019-03-22 3:26PM EDT1,940.000.600.000.000.00-93012.50%
AMZN190329C019500002019-03-22 3:58PM EDT1,950.000.430.000.000.00-229012.50%
AMZN190329C019600002019-03-22 10:32AM EDT1,960.000.730.000.000.00-10012.50%
AMZN190329C019700002019-03-22 1:23PM EDT1,970.000.450.000.000.00-8012.50%
AMZN190329C019800002019-03-22 2:56PM EDT1,980.000.620.000.000.00-38025.00%
AMZN190329C020000002019-03-22 3:58PM EDT2,000.000.230.000.000.00-524025.00%
AMZN190329C020100002019-03-22 11:53PM EDT2,010.000.220.000.420.00-74448.80%
AMZN190329C020200002019-03-21 1:32PM EDT2,020.000.330.000.000.00-2025.00%
AMZN190329C020300002019-03-22 11:48AM EDT2,030.000.200.000.000.00-4025.00%
AMZN190329C020400002019-03-22 11:53PM EDT2,040.000.140.000.160.00-912147.80%
AMZN190329C020700002019-03-22 3:07PM EDT2,070.000.060.000.000.00-2025.00%
AMZN190329C020800002019-03-22 11:53PM EDT2,080.000.070.000.070.00-1251249.22%
AMZN190329C021000002019-03-22 1:55PM EDT2,100.000.050.000.000.00-154025.00%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN190329P012000002019-03-22 11:47AM EDT1,200.000.050.000.000.00-8050.00%
AMZN190329P012100002019-03-22 11:47AM EDT1,210.000.010.000.000.00-8050.00%
AMZN190329P012200002019-03-08 2:51PM EDT1,220.000.550.000.000.00-10050.00%
AMZN190329P012300002019-03-07 11:07AM EDT1,230.000.310.000.000.00-1050.00%
AMZN190329P012400002019-03-21 3:11PM EDT1,240.000.050.000.000.00-3050.00%
AMZN190329P012500002019-03-07 4:06PM EDT1,250.000.570.000.000.00-7050.00%
AMZN190329P012600002019-03-08 2:14PM EDT1,260.000.930.000.000.00-20050.00%
AMZN190329P012700002019-03-07 3:42PM EDT1,270.000.550.000.000.00-4050.00%
AMZN190329P012800002019-03-21 10:46AM EDT1,280.000.050.000.000.00-5050.00%
AMZN190329P012900002019-03-13 9:30AM EDT1,290.000.300.000.000.00-5050.00%
AMZN190329P013000002019-03-15 3:45PM EDT1,300.000.050.000.000.00-18050.00%
AMZN190329P013100002019-03-22 9:30AM EDT1,310.000.100.000.000.00-1050.00%
AMZN190329P013200002019-03-18 10:31AM EDT1,320.000.110.000.000.00-3050.00%
AMZN190329P013300002019-03-20 12:35PM EDT1,330.000.050.000.000.00-4050.00%
AMZN190329P013400002019-03-21 12:23PM EDT1,340.000.040.000.000.00-1050.00%
AMZN190329P013500002019-03-22 1:25PM EDT1,350.000.060.000.000.00-7050.00%
AMZN190329P013600002019-03-21 12:23PM EDT1,360.000.090.000.000.00-1050.00%
AMZN190329P013700002019-03-15 1:57PM EDT1,370.000.350.000.000.00-91050.00%
AMZN190329P013800002019-03-15 12:45PM EDT1,380.000.370.000.000.00-28050.00%
AMZN190329P013900002019-03-22 11:34AM EDT1,390.000.020.000.000.00-1050.00%
AMZN190329P014000002019-03-22 3:32PM EDT1,400.000.090.000.000.00-5050.00%
AMZN190329P014100002019-03-22 11:34AM EDT1,410.000.050.000.000.00-2025.00%
AMZN190329P014200002019-03-22 9:56AM EDT1,420.000.210.000.000.00-1025.00%
AMZN190329P014300002019-03-22 11:42AM EDT1,430.000.080.000.000.00-14025.00%
AMZN190329P014400002019-03-22 3:18PM EDT1,440.000.110.000.000.00-10025.00%
AMZN190329P014500002019-03-22 3:18PM EDT1,450.000.050.000.000.00-21025.00%
AMZN190329P014600002019-03-22 3:40PM EDT1,460.000.120.000.000.00-11025.00%
AMZN190329P014700002019-03-22 3:20PM EDT1,470.000.200.000.000.00-9025.00%
AMZN190329P014800002019-03-22 3:31PM EDT1,480.000.210.000.000.00-28025.00%
AMZN190329P014850002019-03-22 3:21PM EDT1,485.000.190.000.000.00-6025.00%
AMZN190329P014900002019-03-22 3:52PM EDT1,490.000.200.000.000.00-124025.00%
AMZN190329P015000002019-03-22 3:58PM EDT1,500.000.240.000.000.00-39025.00%
AMZN190329P015025002019-03-22 3:23PM EDT1,502.500.110.000.000.00-4025.00%
AMZN190329P015050002019-03-21 10:27AM EDT1,505.000.280.000.000.00-6025.00%
AMZN190329P015100002019-03-22 3:42PM EDT1,510.000.230.000.000.00-10025.00%
AMZN190329P015150002019-03-21 10:22AM EDT1,515.000.260.000.000.00-1025.00%
AMZN190329P015175002019-03-18 12:07AM EDT1,517.501.240.000.000.00-10025.00%
AMZN190329P015200002019-03-21 12:40PM EDT1,520.000.300.000.000.00-4025.00%
AMZN190329P015250002019-03-20 12:37PM EDT1,525.000.500.000.000.00-25025.00%
AMZN190329P015300002019-03-22 3:25PM EDT1,530.000.500.000.000.00-22025.00%
AMZN190329P015325002019-03-22 11:46AM EDT1,532.500.350.000.000.00-1025.00%
AMZN190329P015350002019-03-22 3:25PM EDT1,535.000.230.000.000.00-11025.00%
AMZN190329P015400002019-03-22 3:06PM EDT1,540.000.300.000.000.00-13025.00%
AMZN190329P015425002019-03-22 3:37PM EDT1,542.500.450.000.000.00-1025.00%
AMZN190329P015450002019-03-22 3:56PM EDT1,545.000.440.000.000.00-8025.00%
AMZN190329P015500002019-03-22 3:56PM EDT1,550.000.500.000.000.00-22025.00%
AMZN190329P015550002019-03-22 3:54PM EDT1,555.000.500.000.000.00-3025.00%
AMZN190329P015575002019-03-21 3:53PM EDT1,557.500.350.000.000.00-10025.00%
AMZN190329P015600002019-03-22 3:26PM EDT1,560.000.500.000.000.00-18025.00%
AMZN190329P015650002019-03-22 3:26PM EDT1,565.000.500.000.000.00-3025.00%
AMZN190329P015700002019-03-22 3:41PM EDT1,570.001.770.000.000.00-63025.00%
AMZN190329P015725002019-03-20 10:52AM EDT1,572.500.650.000.000.00-3025.00%
AMZN190329P015750002019-03-22 3:02PM EDT1,575.000.600.000.000.00-18025.00%
AMZN190329P015800002019-03-22 2:59PM EDT1,580.000.700.000.000.00-37025.00%
AMZN190329P015850002019-03-22 12:03PM EDT1,585.000.670.000.000.00-7012.50%
AMZN190329P015875002019-03-22 3:29PM EDT1,587.500.740.000.000.00-17012.50%
AMZN190329P015900002019-03-22 3:49PM EDT1,590.000.850.000.000.00-7012.50%
AMZN190329P015925002019-03-20 1:56PM EDT1,592.500.970.000.000.00-1012.50%
AMZN190329P015950002019-03-22 3:56PM EDT1,595.000.900.000.000.00-36012.50%
AMZN190329P015975002019-03-22 3:43PM EDT1,597.500.960.000.000.00-7012.50%
AMZN190329P016000002019-03-22 3:59PM EDT1,600.000.990.000.000.00-273012.50%
AMZN190329P016025002019-03-22 12:42PM EDT1,602.500.880.000.000.00-1012.50%
AMZN190329P016050002019-03-22 3:56PM EDT1,605.001.040.000.000.00-3012.50%
AMZN190329P016075002019-03-19 3:56PM EDT1,607.501.130.000.000.00-5012.50%
AMZN190329P016100002019-03-22 3:58PM EDT1,610.001.150.000.000.00-63012.50%
AMZN190329P016125002019-03-22 2:54PM EDT1,612.500.980.000.000.00-2012.50%
AMZN190329P016150002019-03-22 3:59PM EDT1,615.001.240.000.000.00-47012.50%
AMZN190329P016175002019-03-22 3:25PM EDT1,617.501.090.000.000.00-1012.50%
AMZN190329P016200002019-03-22 3:58PM EDT1,620.001.350.000.000.00-117012.50%
AMZN190329P016225002019-03-22 1:28PM EDT1,622.501.250.000.000.00-2012.50%
AMZN190329P016250002019-03-22 3:58PM EDT1,625.001.520.000.000.00-52012.50%
AMZN190329P016275002019-03-22 3:57PM EDT1,627.501.440.000.000.00-5012.50%
AMZN190329P016300002019-03-22 3:52PM EDT1,630.001.670.000.000.00-78012.50%
AMZN190329P016325002019-03-22 3:46PM EDT1,632.501.600.000.000.00-26012.50%
AMZN190329P016350002019-03-22 3:31PM EDT1,635.001.650.000.000.00-35012.50%
AMZN190329P016375002019-03-22 3:41PM EDT1,637.501.800.000.000.00-19012.50%
AMZN190329P016400002019-03-22 3:58PM EDT1,640.001.930.000.000.00-137012.50%
AMZN190329P016425002019-03-22 3:37PM EDT1,642.501.880.000.000.00-13012.50%
AMZN190329P016450002019-03-22 3:56PM EDT1,645.002.070.000.000.00-101012.50%
AMZN190329P016475002019-03-22 3:51PM EDT1,647.502.140.000.000.00-18012.50%
AMZN190329P016500002019-03-22 3:59PM EDT1,650.002.150.000.000.00-330012.50%
AMZN190329P016525002019-03-22 3:56PM EDT1,652.502.500.000.000.00-93012.50%
AMZN190329P016550002019-03-22 3:56PM EDT1,655.002.570.000.000.00-56012.50%
AMZN190329P016575002019-03-22 3:58PM EDT1,657.502.700.000.000.00-20012.50%
AMZN190329P016600002019-03-22 3:59PM EDT1,660.002.800.000.000.00-104012.50%
AMZN190329P016625002019-03-22 3:58PM EDT1,662.502.950.000.000.00-28012.50%
AMZN190329P016650002019-03-22 3:53PM EDT1,665.002.970.000.000.00-41012.50%
AMZN190329P016675002019-03-22 3:55PM EDT1,667.503.450.000.000.00-107012.50%
AMZN190329P016700002019-03-22 3:59PM EDT1,670.003.410.000.000.00-149012.50%
AMZN190329P016725002019-03-22 3:58PM EDT1,672.503.650.000.000.00-95012.50%
AMZN190329P016750002019-03-22 3:56PM EDT1,675.003.750.000.000.00-22806.25%
AMZN190329P016775002019-03-22 3:55PM EDT1,677.504.050.000.000.00-16906.25%
AMZN190329P016800002019-03-22 3:59PM EDT1,680.004.350.000.000.00-27606.25%
AMZN190329P016825002019-03-22 3:59PM EDT1,682.504.450.000.000.00-14006.25%
AMZN190329P016850002019-03-22 3:59PM EDT1,685.004.800.000.000.00-27406.25%
AMZN190329P016875002019-03-22 3:59PM EDT1,687.505.050.000.000.00-11106.25%
AMZN190329P016900002019-03-22 3:59PM EDT1,690.005.350.000.000.00-27506.25%
AMZN190329P016925002019-03-22 3:58PM EDT1,692.505.550.000.000.00-8806.25%
AMZN190329P016950002019-03-22 3:59PM EDT1,695.005.600.000.000.00-10206.25%
AMZN190329P016975002019-03-22 3:59PM EDT1,697.506.180.000.000.00-11106.25%
AMZN190329P017000002019-03-22 3:59PM EDT1,700.006.380.000.000.00-2,66806.25%
AMZN190329P017025002019-03-22 3:56PM EDT1,702.506.800.000.000.00-5706.25%
AMZN190329P017050002019-03-22 3:56PM EDT1,705.007.500.000.000.00-22806.25%
AMZN190329P017075002019-03-22 3:54PM EDT1,707.507.210.000.000.00-4206.25%
AMZN190329P017100002019-03-22 3:59PM EDT1,710.007.860.000.000.00-35006.25%
AMZN190329P017125002019-03-22 3:58PM EDT1,712.508.650.000.000.00-4106.25%
AMZN190329P017150002019-03-22 3:59PM EDT1,715.009.200.000.000.00-8606.25%
AMZN190329P017175002019-03-22 3:55PM EDT1,717.509.500.000.000.00-27206.25%
AMZN190329P017200002019-03-22 3:59PM EDT1,720.0010.250.000.000.00-64906.25%
AMZN190329P017225002019-03-22 3:59PM EDT1,722.5010.740.000.000.00-12403.13%
AMZN190329P017250002019-03-22 3:58PM EDT1,725.0011.100.000.000.00-43703.13%
AMZN190329P017275002019-03-22 3:59PM EDT1,727.5011.960.000.000.00-42503.13%
AMZN190329P017300002019-03-22 3:59PM EDT1,730.0012.430.000.000.00-74103.13%
AMZN190329P017325002019-03-22 3:59PM EDT1,732.5013.460.000.000.00-19103.13%
AMZN190329P017350002019-03-22 3:59PM EDT1,735.0014.000.000.000.00-41403.13%
AMZN190329P017400002019-03-22 3:59PM EDT1,740.0015.500.000.000.00-1,26903.13%
AMZN190329P017425002019-03-22 3:57PM EDT1,742.5016.530.000.000.00-11603.13%
AMZN190329P017450002019-03-22 3:59PM EDT1,745.0017.200.000.000.00-26301.56%
AMZN190329P017500002019-03-22 3:59PM EDT1,750.0019.180.000.000.00-2,22501.56%
AMZN190329P017525002019-03-22 3:59PM EDT1,752.5020.450.000.000.00-17101.56%
AMZN190329P017550002019-03-22 3:59PM EDT1,755.0020.650.000.000.00-27600.78%
AMZN190329P017575002019-03-22 3:59PM EDT1,757.5022.200.000.000.00-15600.78%
AMZN190329P017600002019-03-22 3:59PM EDT1,760.0023.650.000.000.00-89700.78%
AMZN190329P017650002019-03-22 3:59PM EDT1,765.0025.680.000.000.00-60800.00%
AMZN190329P017700002019-03-22 3:59PM EDT1,770.0028.270.000.000.00-1,19700.00%
AMZN190329P017750002019-03-22 11:55PM EDT1,775.0031.2529.6031.950.00-95840632.10%
AMZN190329P017775002019-03-22 3:59PM EDT1,777.5032.200.000.000.00-29700.00%
AMZN190329P017800002019-03-22 3:59PM EDT1,780.0033.900.000.000.00-1,29900.00%
AMZN190329P017850002019-03-22 3:55PM EDT1,785.0035.950.000.000.00-50800.00%
AMZN190329P017900002019-03-22 3:59PM EDT1,790.0039.700.000.000.00-89900.00%
AMZN190329P017925002019-03-22 3:59PM EDT1,792.5041.680.000.000.00-12900.00%
AMZN190329P018000002019-03-22 3:58PM EDT1,800.0046.200.000.000.00-1,83600.00%
AMZN190329P018100002019-03-22 11:55PM EDT1,810.0053.9852.4555.450.00-48516432.39%
AMZN190329P018200002019-03-22 11:55PM EDT1,820.0062.2060.4563.200.00-16514532.37%
AMZN190329P018400002019-03-22 11:55PM EDT1,840.0069.0577.4580.550.00-1107033.77%
AMZN190329P018500002019-03-22 11:55PM EDT1,850.0088.1586.4589.550.00-1944034.39%
AMZN190329P018600002019-03-22 11:55PM EDT1,860.0085.3095.6599.050.00-581035.85%
AMZN190329P018900002019-03-22 11:56PM EDT1,890.00108.37119.90132.650.00-2052.41%
AMZN190329P019000002019-03-22 11:56PM EDT1,900.00128.20134.20137.550.00-1574640.87%