U.S. Markets close in 2 hrs 27 mins

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,038.21-0.74 (-0.07%)
As of 1:33PM EDT. Market open.
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170728C007500002017-06-19 9:33AM EDT750.00250.45244.00248.5023.8510.53%310.00%
AMZN170728C007600002017-07-24 1:55PM EDT760.00278.06277.35278.750.00-21133.06%
AMZN170728C007800002017-06-16 11:47PM EDT780.00207.65207.85212.000.00-100.00%
AMZN170728C008000002017-07-24 1:15PM EDT800.00238.30237.75238.600.00-97108.69%
AMZN170728C008100002017-06-16 11:47PM EDT810.00153.59178.55182.950.00-330.00%
AMZN170728C008300002017-07-20 12:21PM EDT830.00201.83193.45197.600.00-660.00%
AMZN170728C008400002017-07-24 11:35AM EDT840.00192.80197.90198.600.00-1470.31%
AMZN170728C008500002017-07-24 11:58AM EDT850.00184.34186.30189.950.00-37109.23%
AMZN170728C008550002017-07-17 10:57AM EDT855.00155.00168.50172.650.00-120.00%
AMZN170728C008600002017-07-12 10:38AM EDT860.00144.00140.50144.300.00-130.00%
AMZN170728C008700002017-07-12 3:58PM EDT870.00138.00130.70134.500.00-230.00%
AMZN170728C008800002017-06-29 1:57PM EDT880.0096.8093.2097.050.00-260.00%
AMZN170728C008900002017-07-11 10:19AM EDT890.00107.86111.25115.000.00-630.00%
AMZN170728C008975002017-07-14 11:51PM EDT897.50104.00104.95107.400.00-100.00%
AMZN170728C009000002017-07-24 3:26PM EDT900.00142.43137.90138.600.00-826464.16%
AMZN170728C009100002017-07-24 10:38AM EDT910.00122.15126.50129.100.00-110868.31%
AMZN170728C009150002017-07-21 11:57PM EDT915.00109.23108.90113.000.00-770.00%
AMZN170728C009200002017-07-25 11:00AM EDT920.00115.42117.75118.50-3.13-2.64%16853.22%
AMZN170728C009250002017-07-21 11:57PM EDT925.0099.4499.10103.150.00-220.00%
AMZN170728C009300002017-07-24 1:02PM EDT930.00109.80108.05108.800.00-199754.74%
AMZN170728C009350002017-07-24 9:30AM EDT935.0094.35101.70104.450.00-51260.13%
AMZN170728C009375002017-07-19 3:58PM EDT937.5090.4587.0591.000.00-300.00%
AMZN170728C009400002017-07-24 3:35PM EDT940.00102.9497.4099.850.00-1512261.12%
AMZN170728C009425002017-07-24 10:22AM EDT942.5091.5095.7596.500.00-1251.69%
AMZN170728C009450002017-07-25 12:50PM EDT945.0092.6392.0094.80-2.73-2.86%21458.13%
AMZN170728C009475002017-07-12 11:53AM EDT947.5064.7658.9061.950.00-110.00%
AMZN170728C009500002017-07-25 12:53PM EDT950.0088.1588.5589.40-3.08-3.38%3910352.20%
AMZN170728C009525002017-07-25 12:50PM EDT952.5085.2985.0087.7512.8417.72%43857.45%
AMZN170728C009550002017-07-25 12:50PM EDT955.0082.8482.3085.804.345.53%22759.53%
AMZN170728C009575002017-07-19 11:46AM EDT957.5073.6068.4572.600.00-1180.00%
AMZN170728C009600002017-07-25 11:21AM EDT960.0078.5979.1579.90-4.91-5.88%18351.04%
AMZN170728C009625002017-07-24 11:33AM EDT962.5071.0776.0577.850.00-11052.65%
AMZN170728C009650002017-07-24 1:44PM EDT965.0075.1074.4075.100.00-144749.72%
AMZN170728C009675002017-07-25 12:40PM EDT967.5071.5571.9072.603.234.73%62848.36%
AMZN170728C009700002017-07-25 11:51AM EDT970.0071.4369.8070.650.010.01%613850.22%
AMZN170728C009725002017-07-24 10:00AM EDT972.5063.9666.3068.700.00-59851.65%
AMZN170728C009750002017-07-25 10:17AM EDT975.0067.1265.3066.15-2.34-3.37%126349.93%
AMZN170728C009775002017-07-21 3:42PM EDT977.5052.5951.4554.60-5.75-9.86%1700.00%
AMZN170728C009800002017-07-25 12:24PM EDT980.0060.3060.9561.80-3.30-5.19%3523949.93%
AMZN170728C009825002017-07-25 1:10PM EDT982.5058.7158.7059.30-1.65-2.73%7944748.39%
AMZN170728C009850002017-07-25 12:34PM EDT985.0055.5856.8557.50-0.87-1.54%520049.70%
AMZN170728C009875002017-07-24 3:07PM EDT987.5057.3054.8055.450.00-36849.81%
AMZN170728C009900002017-07-25 12:10PM EDT990.0051.8052.7053.40-3.90-7.00%3841749.79%
AMZN170728C009925002017-07-25 11:20AM EDT992.5050.9550.7051.302.675.53%723549.50%
AMZN170728C009950002017-07-25 11:48AM EDT995.0049.7948.8049.351.092.24%520249.61%
AMZN170728C009975002017-07-25 11:48AM EDT997.5047.8946.7547.50-0.38-0.79%910449.92%
AMZN170728C010000002017-07-25 1:13PM EDT1,000.0045.5045.0045.50-0.38-0.83%1001,43449.63%
AMZN170728C010025002017-07-25 11:38AM EDT1,002.5043.2543.1543.80-1.70-3.78%1113050.14%
AMZN170728C010050002017-07-25 1:06PM EDT1,005.0041.2541.6542.15-1.25-2.94%8833150.65%
AMZN170728C010075002017-07-25 12:10PM EDT1,007.5039.1039.7040.25-2.80-6.68%614250.32%
AMZN170728C010100002017-07-25 12:35PM EDT1,010.0037.3838.1538.75-1.62-4.15%5149750.18%
AMZN170728C010125002017-07-25 12:37PM EDT1,012.5035.8036.6537.15-2.70-7.01%4039450.59%
AMZN170728C010150002017-07-25 12:20PM EDT1,015.0034.7035.1035.60-1.30-3.61%2536050.87%
AMZN170728C010175002017-07-25 10:45AM EDT1,017.5033.3533.5534.10-2.00-5.66%824351.10%
AMZN170728C010200002017-07-25 1:11PM EDT1,020.0032.1532.2032.45-0.27-0.83%12883451.27%
AMZN170728C010225002017-07-25 11:19AM EDT1,022.5031.1030.5531.15-1.40-4.31%11448851.39%
AMZN170728C010250002017-07-25 1:06PM EDT1,025.0029.1229.1529.70-0.76-2.54%28390351.53%
AMZN170728C010275002017-07-25 12:13PM EDT1,027.5027.2027.7528.25-3.00-9.93%17842251.55%
AMZN170728C010300002017-07-25 1:12PM EDT1,030.0026.8926.6527.00-0.06-0.22%4572,77652.06%
AMZN170728C010325002017-07-25 12:53PM EDT1,032.5025.1525.0525.70-0.85-3.27%5732251.82%
AMZN170728C010350002017-07-25 1:12PM EDT1,035.0024.1023.9024.40-1.32-5.19%49974552.00%
AMZN170728C010375002017-07-25 1:01PM EDT1,037.5022.5722.6023.10-1.38-5.76%26924451.90%
AMZN170728C010400002017-07-25 1:10PM EDT1,040.0021.3821.5521.85-0.57-2.60%8561,72152.05%
AMZN170728C010425002017-07-25 12:48PM EDT1,042.5019.6020.2520.60-1.75-8.20%7736951.80%
AMZN170728C010450002017-07-25 1:11PM EDT1,045.0019.2819.1019.50-1.07-5.26%40747151.80%
AMZN170728C010475002017-07-25 1:00PM EDT1,047.5018.0217.8518.30-1.92-9.63%2022651.47%
AMZN170728C010500002017-07-25 1:09PM EDT1,050.0016.8017.0017.25-0.58-3.34%1,2593,45151.68%
AMZN170728C010525002017-07-25 12:02PM EDT1,052.5015.8515.8016.20-2.06-11.50%4826551.37%
AMZN170728C010550002017-07-25 12:56PM EDT1,055.0014.6714.7515.20-1.13-7.15%27246151.20%
AMZN170728C010575002017-07-25 11:35AM EDT1,057.5013.3713.7514.20-1.64-10.93%2017950.98%
AMZN170728C010600002017-07-25 1:17PM EDT1,060.0013.0012.8513.15-0.65-4.76%2942,58950.71%
AMZN170728C010625002017-07-25 1:10PM EDT1,062.5012.0012.0012.35-0.95-7.34%4226450.71%
AMZN170728C010650002017-07-25 1:08PM EDT1,065.0011.3011.1011.45-1.15-9.24%5621750.42%
AMZN170728C010675002017-07-25 11:09AM EDT1,067.5010.2110.2510.70-0.49-4.58%2171250.27%
AMZN170728C010700002017-07-25 1:05PM EDT1,070.009.609.509.95-0.40-4.00%22468850.15%
AMZN170728C010725002017-07-25 12:37PM EDT1,072.508.518.809.10-1.69-16.57%1716250.26%
AMZN170728C010750002017-07-25 12:33PM EDT1,075.007.898.058.40-0.70-8.15%7957850.07%
AMZN170728C010775002017-07-25 12:44PM EDT1,077.507.337.457.80-0.62-7.80%5431650.06%
AMZN170728C010800002017-07-25 1:14PM EDT1,080.006.956.807.20-0.17-2.39%3311,43149.94%
AMZN170728C010825002017-07-25 12:43PM EDT1,082.506.206.306.60-0.35-5.34%5820549.71%
AMZN170728C010850002017-07-25 1:10PM EDT1,085.006.055.806.10-0.36-5.62%11242449.70%
AMZN170728C010875002017-07-25 1:09PM EDT1,087.505.455.305.65-0.92-14.44%5320049.74%
AMZN170728C010900002017-07-25 1:02PM EDT1,090.005.104.855.20-0.60-10.53%19056849.68%
AMZN170728C010925002017-07-25 1:02PM EDT1,092.504.674.554.80-0.08-1.68%2117149.71%
AMZN170728C010950002017-07-25 1:12PM EDT1,095.004.274.104.40-0.66-13.39%16532549.63%
AMZN170728C010975002017-07-25 10:55AM EDT1,097.503.903.704.10-0.35-8.24%4016049.85%
AMZN170728C011000002017-07-25 1:12PM EDT1,100.003.703.503.70-0.05-1.33%1,2143,11849.57%
AMZN170728C011025002017-07-25 12:09PM EDT1,102.503.193.203.50-0.86-21.23%26240850.04%
AMZN170728C011050002017-07-25 1:12PM EDT1,105.003.102.943.20-0.49-13.65%2425849.99%
AMZN170728C011075002017-07-25 12:06PM EDT1,107.502.732.712.94-0.84-23.53%23050.04%
AMZN170728C011100002017-07-25 1:08PM EDT1,110.002.602.462.73-0.42-13.91%5527350.23%
AMZN170728C011125002017-07-25 11:13AM EDT1,112.502.532.332.52-0.50-16.50%1710450.37%
AMZN170728C011150002017-07-25 10:05AM EDT1,115.002.572.152.350.177.08%211550.07%
AMZN170728C011175002017-07-25 9:42AM EDT1,117.502.151.962.180.104.88%41050.18%
AMZN170728C011200002017-07-25 12:08PM EDT1,120.001.781.832.04-0.47-20.89%3629550.49%
AMZN170728C011225002017-07-25 10:52AM EDT1,122.501.901.741.89-0.29-13.24%62450.83%
AMZN170728C011250002017-07-25 12:52PM EDT1,125.001.661.581.74-0.50-23.15%381,63150.89%
AMZN170728C011275002017-07-24 3:49PM EDT1,127.502.001.461.620.00-122851.11%
AMZN170728C011300002017-07-25 1:12PM EDT1,130.001.481.401.54-0.45-23.32%921851.64%
AMZN170728C011325002017-07-25 9:42AM EDT1,132.501.501.281.44-0.25-14.29%52351.83%
AMZN170728C011350002017-07-25 11:37AM EDT1,135.001.301.191.35-0.25-16.13%214152.11%
AMZN170728C011375002017-07-24 12:59PM EDT1,137.501.531.101.280.00-233352.43%
AMZN170728C011400002017-07-25 1:08PM EDT1,140.001.081.031.17-0.39-26.53%44227452.61%
AMZN170728C011425002017-07-25 1:05PM EDT1,142.501.000.961.11-0.95-48.72%351352.95%
AMZN170728C011450002017-07-25 12:21PM EDT1,145.000.940.901.06-0.44-31.88%737653.37%
AMZN170728C011475002017-07-25 10:35AM EDT1,147.501.000.830.99-0.23-18.70%110653.59%
AMZN170728C011500002017-07-25 12:34PM EDT1,150.000.770.770.93-0.28-26.67%12146553.86%
AMZN170728C011525002017-07-25 10:42AM EDT1,152.500.830.720.83-0.20-19.42%4112653.91%
AMZN170728C011550002017-07-24 2:41PM EDT1,155.001.030.660.800.00-132554.25%
AMZN170728C011575002017-07-25 9:42AM EDT1,157.500.970.650.79-0.13-11.82%14655.03%
AMZN170728C011600002017-07-25 1:00PM EDT1,160.000.650.590.64-0.34-34.34%4411854.49%
AMZN170728C011625002017-07-25 1:11PM EDT1,162.500.630.560.64-0.28-30.77%205655.13%
AMZN170728C011650002017-07-25 1:11PM EDT1,165.000.590.530.60-0.62-51.24%332355.47%
AMZN170728C011675002017-07-21 11:57PM EDT1,167.501.060.690.980.00-414060.08%
AMZN170728C011700002017-07-25 1:00PM EDT1,170.000.500.460.53-0.35-41.18%6412756.01%
AMZN170728C011725002017-07-21 11:57PM EDT1,172.500.770.640.920.00-17961.16%
AMZN170728C011750002017-07-25 10:42AM EDT1,175.000.540.420.50-0.17-23.94%112557.03%
AMZN170728C011775002017-07-25 12:49PM EDT1,177.500.410.400.48-0.31-43.06%371057.47%
AMZN170728C011800002017-07-25 1:00PM EDT1,180.000.400.350.44-0.20-33.33%3139457.40%
AMZN170728C011850002017-07-25 1:02PM EDT1,185.000.440.310.440.00-151058.55%
AMZN170728C011900002017-07-25 11:57AM EDT1,190.000.400.000.38-0.17-29.82%56354.98%
AMZN170728C012000002017-07-25 1:12PM EDT1,200.000.270.220.27-0.22-44.90%7147759.77%
AMZN170728C012100002017-07-25 12:07PM EDT1,210.000.230.160.24-0.15-39.47%5014061.13%
AMZN170728C012200002017-07-25 10:10AM EDT1,220.000.220.000.28-0.08-26.67%228261.43%
AMZN170728C012300002017-07-25 1:02PM EDT1,230.000.170.090.170.00-1341063.57%
AMZN170728C012500002017-07-24 3:50PM EDT1,250.000.150.000.120.00-5428163.67%
AMZN170728C012600002017-07-24 9:30AM EDT1,260.000.210.000.380.00-214174.61%
AMZN170728C012900002017-07-21 11:57PM EDT1,290.000.140.000.260.00-40079.10%
AMZN170728C013000002017-07-21 11:57PM EDT1,300.000.110.000.230.00-50180.47%
AMZN170728C013100002017-07-21 11:57PM EDT1,310.000.190.000.200.00-1181.84%
AMZN170728C013200002017-07-21 11:57PM EDT1,320.000.100.000.200.00-305384.18%
AMZN170728C013300002017-07-21 11:57PM EDT1,330.000.150.000.190.00-5586.04%
AMZN170728C013400002017-07-21 11:57PM EDT1,340.000.150.000.190.00-4488.28%
AMZN170728C013500002017-07-21 11:57PM EDT1,350.000.040.000.180.00-1690.23%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170728P007400002017-07-21 3:58PM EDT740.000.010.000.05-0.35-97.22%56103.91%
AMZN170728P007500002017-07-21 10:10AM EDT750.000.100.000.080.06150.00%115104.30%
AMZN170728P007600002017-07-07 11:52PM EDT760.001.210.001.760.00-11142.58%
AMZN170728P007800002017-07-25 1:03PM EDT780.000.020.000.130.00-5596.88%
AMZN170728P007900002017-06-16 11:49PM EDT790.001.620.002.510.00-12134.33%
AMZN170728P008000002017-07-24 3:15PM EDT800.000.030.000.020.00-84775.78%
AMZN170728P008100002017-07-19 12:45PM EDT810.000.040.000.150.00-101786.33%
AMZN170728P008200002017-07-13 10:16AM EDT820.000.420.000.760.00-1010199.22%
AMZN170728P008300002017-07-24 11:40AM EDT830.000.050.010.030.00-119469.53%
AMZN170728P008400002017-07-20 3:51PM EDT840.000.190.000.160.00-16175.20%
AMZN170728P008500002017-07-25 9:33AM EDT850.000.930.000.150.914,550.00%130670.90%
AMZN170728P008575002017-07-19 12:18PM EDT857.500.210.000.420.00-101076.37%
AMZN170728P008600002017-07-25 10:00AM EDT860.000.010.000.07-0.24-96.00%1012762.31%
AMZN170728P008700002017-07-25 9:33AM EDT870.001.100.000.171.041,733.33%19564.26%
AMZN170728P008725002017-07-21 11:58PM EDT872.500.690.001.130.00-121280.32%
AMZN170728P008750002017-07-17 9:35AM EDT875.000.800.000.200.00-2463.48%
AMZN170728P008775002017-07-14 11:52PM EDT877.501.000.781.270.00-2085.91%
AMZN170728P008800002017-07-25 1:09PM EDT880.000.070.000.17-0.01-12.50%423560.45%
AMZN170728P008825002017-07-18 12:17PM EDT882.500.500.000.300.00-11163.48%
AMZN170728P008850002017-07-17 9:35AM EDT885.001.000.000.300.00-2762.50%
AMZN170728P008875002017-07-25 9:53AM EDT887.500.080.050.190.00-102959.86%
AMZN170728P008900002017-07-25 11:13AM EDT890.000.130.050.190.0685.71%1319558.98%
AMZN170728P008925002017-07-21 11:58PM EDT892.501.040.000.380.00-131361.23%
AMZN170728P008950002017-07-25 11:07AM EDT895.000.120.000.20-0.32-72.73%136955.86%
AMZN170728P008975002017-07-21 11:58PM EDT897.500.250.000.29-0.69-61.61%43757.32%
AMZN170728P009000002017-07-25 1:09PM EDT900.000.110.090.130.00-23862654.59%
AMZN170728P009025002017-07-21 11:58PM EDT902.501.290.000.440.00-1158.30%
AMZN170728P009050002017-07-20 3:35PM EDT905.000.380.000.390.00-102056.45%
AMZN170728P009075002017-07-21 11:58PM EDT907.500.300.060.400.00-7256.64%
AMZN170728P009100002017-07-25 12:59PM EDT910.000.150.110.150.00-24224951.76%
AMZN170728P009125002017-07-21 11:58PM EDT912.501.750.000.480.00-5554.88%
AMZN170728P009150002017-07-24 1:46PM EDT915.000.150.000.280.00-6410750.29%
AMZN170728P009175002017-07-20 2:44PM EDT917.500.650.000.540.00-43053.71%
AMZN170728P009200002017-07-25 1:00PM EDT920.000.190.180.24-0.02-9.52%8567650.93%
AMZN170728P009225002017-07-24 2:42PM EDT922.500.250.160.340.00-115951.12%
AMZN170728P009250002017-07-25 1:00PM EDT925.000.250.200.300.00-1724950.10%
AMZN170728P009275002017-07-25 11:28AM EDT927.500.300.210.400.027.14%107750.49%
AMZN170728P009300002017-07-25 1:11PM EDT930.000.330.250.390.0413.79%3773951.27%
AMZN170728P009325002017-07-24 3:26PM EDT932.500.300.310.440.00-445451.12%
AMZN170728P009350002017-07-25 12:53PM EDT935.000.450.350.450.049.76%2123850.24%
AMZN170728P009375002017-07-25 1:04PM EDT937.500.440.400.52-0.02-4.35%1616750.29%
AMZN170728P009400002017-07-25 12:54PM EDT940.000.550.460.580.0919.57%18068050.10%
AMZN170728P009425002017-07-25 11:51AM EDT942.500.550.530.630.047.84%2313549.66%
AMZN170728P009450002017-07-25 12:47PM EDT945.000.630.590.740.058.62%1348649.93%
AMZN170728P009475002017-07-25 12:27PM EDT947.500.770.660.810.1218.46%711349.59%
AMZN170728P009500002017-07-25 1:11PM EDT950.000.830.740.890.0810.67%9786949.29%
AMZN170728P009525002017-07-25 11:27AM EDT952.500.970.840.990.1721.25%5536049.10%
AMZN170728P009550002017-07-25 1:14PM EDT955.001.030.931.070.1922.62%5056648.65%
AMZN170728P009575002017-07-25 12:52PM EDT957.501.191.071.200.1919.00%3965648.56%
AMZN170728P009600002017-07-25 1:14PM EDT960.001.171.271.35-0.01-0.85%2931,21248.52%
AMZN170728P009625002017-07-25 12:15PM EDT962.501.481.351.500.3025.42%6624048.38%
AMZN170728P009650002017-07-25 1:08PM EDT965.001.621.521.650.2720.00%9187848.13%
AMZN170728P009675002017-07-25 12:15PM EDT967.501.781.701.870.2314.84%11154648.25%
AMZN170728P009700002017-07-25 1:08PM EDT970.002.031.912.100.3118.02%1601,06748.29%
AMZN170728P009725002017-07-25 12:51PM EDT972.502.272.162.320.2814.07%10429248.16%
AMZN170728P009750002017-07-25 12:57PM EDT975.002.622.392.580.4018.02%1691,85948.12%
AMZN170728P009775002017-07-25 12:36PM EDT977.502.982.722.910.5824.17%7540548.32%
AMZN170728P009800002017-07-25 12:58PM EDT980.003.203.053.200.4014.29%34893648.19%
AMZN170728P009825002017-07-25 1:14PM EDT982.503.503.403.650.4916.28%13124648.65%
AMZN170728P009850002017-07-25 12:49PM EDT985.004.053.904.050.7924.23%32948348.74%
AMZN170728P009875002017-07-25 12:32PM EDT987.504.504.304.400.9025.00%5326348.52%
AMZN170728P009900002017-07-25 1:09PM EDT990.004.854.754.950.5512.79%31392148.93%
AMZN170728P009925002017-07-25 11:11AM EDT992.505.935.305.501.4331.78%6317649.19%
AMZN170728P009950002017-07-25 1:14PM EDT995.005.875.806.000.264.63%21561849.15%
AMZN170728P009975002017-07-25 1:03PM EDT997.506.616.406.601.1120.18%9641649.32%
AMZN170728P010000002017-07-25 1:13PM EDT1,000.007.107.007.200.538.07%3151,85649.36%
AMZN170728P010025002017-07-25 12:23PM EDT1,002.508.147.707.951.4421.49%17740349.73%
AMZN170728P010050002017-07-25 12:51PM EDT1,005.008.908.508.651.2215.89%10746549.83%
AMZN170728P010075002017-07-25 12:31PM EDT1,007.509.719.259.551.2715.05%4125950.35%
AMZN170728P010100002017-07-25 1:13PM EDT1,010.0010.2510.2510.450.454.59%8471950.48%
AMZN170728P010125002017-07-25 11:47AM EDT1,012.5011.0811.0011.301.3814.23%626450.49%
AMZN170728P010150002017-07-25 12:52PM EDT1,015.0012.4111.9012.200.847.26%9145850.64%
AMZN170728P010175002017-07-25 12:02PM EDT1,017.5013.1012.8513.151.5713.62%3116150.81%
AMZN170728P010200002017-07-25 1:12PM EDT1,020.0014.0713.9514.200.856.43%18498251.18%
AMZN170728P010225002017-07-25 12:48PM EDT1,022.5015.8514.9515.252.6520.08%1727851.30%
AMZN170728P010250002017-07-25 12:45PM EDT1,025.0016.9716.0016.351.6710.92%18859951.43%
AMZN170728P010275002017-07-25 12:10PM EDT1,027.5017.9517.1517.401.6810.33%7319051.52%
AMZN170728P010300002017-07-25 12:39PM EDT1,030.0019.2018.3018.702.0011.63%24764751.79%
AMZN170728P010325002017-07-25 12:44PM EDT1,032.5020.4019.4519.851.658.80%6212751.79%
AMZN170728P010350002017-07-25 1:11PM EDT1,035.0021.0220.7521.251.226.16%22241752.14%
AMZN170728P010375002017-07-25 12:56PM EDT1,037.5022.7021.9522.302.2010.73%6229151.87%
AMZN170728P010400002017-07-25 1:15PM EDT1,040.0023.4023.2023.651.104.93%30699151.90%
AMZN170728P010425002017-07-25 11:52AM EDT1,042.5024.1524.5524.901.104.77%635551.83%
AMZN170728P010450002017-07-25 12:00PM EDT1,045.0025.9625.8026.252.169.08%367351.65%
AMZN170728P010475002017-07-25 11:19AM EDT1,047.5028.1927.1527.703.1912.76%5551.61%
AMZN170728P010500002017-07-25 11:02AM EDT1,050.0030.6028.6529.103.0010.87%12719251.58%
AMZN170728P010525002017-07-25 12:00PM EDT1,052.5030.4730.0530.55-3.75-10.96%41851.40%
AMZN170728P010550002017-07-25 12:57PM EDT1,055.0032.6531.4031.953.5212.08%1822850.98%
AMZN170728P010575002017-07-25 11:19AM EDT1,057.5033.9733.0533.501.243.79%1951.00%
AMZN170728P010600002017-07-25 10:00AM EDT1,060.0033.7534.5035.001.755.47%1022550.62%
AMZN170728P010625002017-07-21 11:58PM EDT1,062.5045.3043.8047.550.00-2173.15%
AMZN170728P010650002017-07-24 11:25AM EDT1,065.0043.1637.7538.300.00-1250.32%
AMZN170728P010675002017-07-21 11:58PM EDT1,067.5052.7548.9050.200.00-1174.73%
AMZN170728P010700002017-07-25 10:56AM EDT1,070.0043.4541.1041.655.4514.34%33950.51%
AMZN170728P010725002017-07-25 1:03PM EDT1,072.5045.2942.9043.450.00-3350.43%
AMZN170728P010750002017-07-25 11:43AM EDT1,075.0044.7544.7045.25-1.09-2.38%2550.24%
AMZN170728P010775002017-07-21 11:58PM EDT1,077.5054.4955.7059.800.00-3378.39%
AMZN170728P010800002017-07-25 1:04PM EDT1,080.0048.8548.2549.10-7.61-13.48%233050.28%
AMZN170728P010825002017-07-25 12:55PM EDT1,082.5051.4050.6551.001.001.98%3250.06%
AMZN170728P010875002017-07-21 11:58PM EDT1,087.5065.3064.4568.250.00-1182.35%
AMZN170728P010900002017-07-25 11:19AM EDT1,090.0057.6356.6057.20-0.47-0.81%3950.42%
AMZN170728P010925002017-07-21 11:58PM EDT1,092.5076.5069.6571.200.00-1083.51%
AMZN170728P010950002017-07-24 2:28PM EDT1,095.0059.6560.9061.550.00-1250.99%
AMZN170728P010975002017-07-14 11:52PM EDT1,097.5097.3095.2097.750.00-10140.08%
AMZN170728P011000002017-07-25 11:19AM EDT1,100.0066.2365.1065.702.053.19%62850.44%
AMZN170728P011100002017-07-24 2:45PM EDT1,110.0073.0074.2074.850.00-1250.27%
AMZN170728P011150002017-07-21 11:58PM EDT1,115.0097.6590.4092.250.00-1194.15%
AMZN170728P011200002017-06-09 11:50PM EDT1,120.00143.45144.00148.000.00-50222.10%
AMZN170728P011225002017-07-21 11:58PM EDT1,122.50100.0096.75100.750.00-1198.64%
AMZN170728P011300002017-07-25 9:56AM EDT1,130.0091.4592.9593.85-4.30-4.49%10252.69%
AMZN170728P011425002017-07-25 1:03PM EDT1,142.50106.79105.30105.750.00-7254.83%
AMZN170728P011575002017-07-21 11:58PM EDT1,157.50143.10131.70133.800.00-10116.00%
AMZN170728P011600002017-07-21 11:58PM EDT1,160.00145.55134.15136.300.00-10117.30%
AMZN170728P011800002017-06-27 10:20AM EDT1,180.00186.50209.55213.600.00-22278.61%
AMZN170728P012300002017-07-21 11:58PM EDT1,230.00217.50203.60205.850.00-10151.07%
AMZN170728P013500002017-07-25 1:03PM EDT1,350.00314.24311.90312.600.00-42108.11%