U.S. Markets open in 5 hrs 47 mins

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1,028.70+1.83 (+0.18%)
At close: 4:00PM EDT
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170721C003900002017-06-09 1:10PM EDT390.00603.35585.50589.50-1.70-0.28%1220.00%
AMZN170721C004000002017-07-19 10:01AM EDT400.00628.50628.20629.600.00-517657.81%
AMZN170721C004100002017-07-19 10:34AM EDT410.00615.10618.20619.600.00-12641.41%
AMZN170721C004200002017-06-02 11:57PM EDT420.00395.10584.70588.850.00-110.00%
AMZN170721C004300002017-06-28 9:31AM EDT430.00549.90536.35540.100.00-110.00%
AMZN170721C004400002017-07-14 11:51PM EDT440.00560.80560.60563.000.00-100.00%
AMZN170721C004500002017-07-18 12:41PM EDT450.00573.65576.95581.000.00-10082599.22%
AMZN170721C004600002017-07-03 12:22PM EDT460.00494.32516.90521.100.00-110.00%
AMZN170721C004700002017-07-11 12:34PM EDT470.00517.59529.45533.200.00-150.00%
AMZN170721C004800002017-06-16 3:19PM EDT480.00514.62506.10510.30151.2241.61%150.00%
AMZN170721C004900002017-06-02 11:57PM EDT490.00328.25514.80519.150.00-120.00%
AMZN170721C005000002017-07-18 11:34AM EDT500.00520.00526.95531.150.00-25541.41%
AMZN170721C005200002017-06-02 11:57PM EDT520.00349.00484.90488.900.00-130.00%
AMZN170721C005400002017-03-23 3:55PM EDT540.00309.20306.35311.000.00-310.00%
AMZN170721C005600002017-07-06 10:59AM EDT560.00403.19416.65420.350.00-1780.00%
AMZN170721C005800002017-06-02 11:57PM EDT580.00343.50425.00429.300.00-1130.00%
AMZN170721C006000002017-07-03 12:37PM EDT600.00354.20377.05381.150.00-1320.00%
AMZN170721C006200002017-06-12 10:01AM EDT620.00329.90344.00347.8590.7337.94%120.00%
AMZN170721C006400002017-07-06 9:54AM EDT640.00324.21336.85341.100.00-11040.00%
AMZN170721C006450002017-06-02 11:57PM EDT645.00141.05360.15364.700.00-160.00%
AMZN170721C006500002017-06-02 11:57PM EDT650.00257.35355.15359.650.00-170.00%
AMZN170721C006550002017-06-02 11:57PM EDT655.00297.25350.15354.450.00-3130.00%
AMZN170721C006600002017-06-06 1:01PM EDT660.00354.24316.00320.100.00-4150.00%
AMZN170721C006650002017-06-02 11:57PM EDT665.00283.42340.20344.100.00-120.00%
AMZN170721C006700002017-07-17 12:44PM EDT670.00342.26356.95361.200.00-12338.48%
AMZN170721C006750002017-06-09 12:27PM EDT675.00321.96301.00305.35107.4650.10%2210.00%
AMZN170721C006800002017-06-02 11:57PM EDT680.00312.70325.20329.600.00-1170.00%
AMZN170721C006850002017-06-02 11:57PM EDT685.00171.42320.25324.700.00-260.00%
AMZN170721C006900002017-07-18 12:46PM EDT690.00331.33337.00341.200.00-216319.92%
AMZN170721C006950002017-06-02 11:57PM EDT695.00251.50310.25314.250.00-150.00%
AMZN170721C007000002017-07-20 12:03PM EDT700.00330.600.000.000.00-200.00%
AMZN170721C007050002017-06-02 11:57PM EDT705.00159.30300.30304.550.00-6240.00%
AMZN170721C007100002017-07-19 11:35AM EDT710.00318.66317.15320.800.00-10174285.94%
AMZN170721C007150002017-06-27 12:03PM EDT715.00276.87251.75255.300.00-340.00%
AMZN170721C007200002017-07-18 3:04PM EDT720.00303.90307.00311.200.00-438289.06%
AMZN170721C007250002017-06-23 10:54AM EDT725.00277.97277.35281.5531.8712.95%3470.00%
AMZN170721C007300002017-07-19 11:45AM EDT730.00299.07297.25301.200.00-106288.87%
AMZN170721C007350002017-07-14 9:30AM EDT735.00268.80265.75267.5533.9114.44%250.00%
AMZN170721C007400002017-07-19 11:52AM EDT740.00288.35287.00291.200.00-2074268.95%
AMZN170721C007450002017-06-02 11:57PM EDT745.00197.50260.50264.400.00-1140.00%
AMZN170721C007500002017-07-17 12:40PM EDT750.00261.73277.10280.700.00-1157238.67%
AMZN170721C007550002017-07-14 3:35PM EDT755.00247.49244.55248.2588.4955.65%1330.00%
AMZN170721C007600002017-07-20 3:35PM EDT760.00268.170.000.000.00-100.00%
AMZN170721C007650002017-07-18 11:32AM EDT765.00254.00262.15266.200.00-326250.20%
AMZN170721C007700002017-07-20 9:30AM EDT770.00261.710.000.000.00-400.00%
AMZN170721C007750002017-07-14 3:35PM EDT775.00227.51224.55228.25-0.54-0.24%1390.00%
AMZN170721C007800002017-07-20 9:30AM EDT780.00251.740.000.000.00-400.00%
AMZN170721C007850002017-06-15 10:25AM EDT785.00170.10202.10206.000.00-1150.00%
AMZN170721C007900002017-07-14 9:30AM EDT790.00212.24209.60213.1514.697.44%1610.00%
AMZN170721C007950002017-07-14 9:30AM EDT795.00207.26204.60208.258.844.46%1310.00%
AMZN170721C008000002017-07-20 2:52PM EDT800.00225.470.000.000.00-800.00%
AMZN170721C008050002017-07-03 12:17PM EDT805.00152.48172.05176.250.00-1450.00%
AMZN170721C008100002017-07-20 3:44PM EDT810.00219.010.000.000.00-300.00%
AMZN170721C008150002017-07-17 3:05PM EDT815.00192.48212.00216.200.00-697197.66%
AMZN170721C008200002017-07-20 1:03PM EDT820.00208.250.000.000.00-500.00%
AMZN170721C008250002017-07-20 3:18PM EDT825.00201.560.000.000.00-500.00%
AMZN170721C008300002017-07-20 3:45PM EDT830.00199.000.000.000.00-400.00%
AMZN170721C008350002017-07-20 3:18PM EDT835.00191.650.000.000.00-300.00%
AMZN170721C008400002017-07-19 3:38PM EDT840.00186.87187.70190.250.00-5170166.41%
AMZN170721C008450002017-07-20 3:18PM EDT845.00181.550.000.000.00-200.00%
AMZN170721C008500002017-07-20 3:18PM EDT850.00176.850.000.000.00-300.00%
AMZN170721C008550002017-07-20 3:18PM EDT855.00171.640.000.000.00-100.00%
AMZN170721C008600002017-07-20 3:10PM EDT860.00167.500.000.000.00-2700.00%
AMZN170721C008650002017-07-20 1:40PM EDT865.00163.000.000.000.00-100.00%
AMZN170721C008700002017-07-18 11:10AM EDT870.00146.25157.15161.000.00-3202146.78%
AMZN170721C008750002017-07-12 2:21PM EDT875.00131.16124.60128.300.00-1430.00%
AMZN170721C008800002017-07-20 11:40AM EDT880.00149.480.000.000.00-400.00%
AMZN170721C008850002017-07-20 11:29AM EDT885.00144.840.000.000.00-200.00%
AMZN170721C008900002017-07-20 10:04AM EDT890.00142.940.000.000.00-200.00%
AMZN170721C008950002017-07-17 2:44PM EDT895.00111.51132.05136.250.00-215128.32%
AMZN170721C009000002017-07-20 3:49PM EDT900.00129.980.000.000.00-1400.00%
AMZN170721C009050002017-07-18 11:47AM EDT905.00116.00122.05126.250.00-523119.53%
AMZN170721C009100002017-07-19 3:52PM EDT910.00115.94117.70120.300.00-9189108.40%
AMZN170721C009125002017-07-17 11:44AM EDT912.5098.50114.65118.750.00-77114.75%
AMZN170721C009150002017-07-20 2:36PM EDT915.00109.250.000.000.00-300.00%
AMZN170721C009175002017-07-18 9:31AM EDT917.5090.05109.60113.750.00-211109.38%
AMZN170721C009200002017-07-20 3:50PM EDT920.00109.800.000.000.00-2500.00%
AMZN170721C009225002017-07-17 12:02PM EDT922.5086.77104.45108.600.00-2299.02%
AMZN170721C009250002017-07-20 11:43AM EDT925.00104.350.000.000.00-400.00%
AMZN170721C009275002017-07-14 11:51PM EDT927.5059.3572.3576.150.00-960.00%
AMZN170721C009300002017-07-20 2:59PM EDT930.0096.320.000.000.00-900.00%
AMZN170721C009325002017-07-14 11:51PM EDT932.5067.8567.4071.200.00-220.00%
AMZN170721C009350002017-07-20 10:40AM EDT935.0091.000.000.000.00-100.00%
AMZN170721C009400002017-07-20 3:32PM EDT940.0088.500.000.000.00-8500.00%
AMZN170721C009425002017-07-21 3:15AM EDT942.5084.8384.2588.6518.4727.83%1178.91%
AMZN170721C009450002017-07-18 2:20PM EDT945.0081.1082.1086.300.00-5518885.74%
AMZN170721C009475002017-07-14 11:51PM EDT947.5059.8652.5556.350.00-14130.00%
AMZN170721C009500002017-07-20 3:16PM EDT950.0077.550.000.000.00-800.00%
AMZN170721C009550002017-07-18 1:21PM EDT955.0067.7872.2076.250.00-3027477.39%
AMZN170721C009575002017-07-17 11:09AM EDT957.5049.5469.3073.700.00-1068.46%
AMZN170721C009600002017-07-20 3:48PM EDT960.0069.050.000.000.00-12600.00%
AMZN170721C009625002017-07-18 2:47PM EDT962.5061.1164.4068.600.00-3564.21%
AMZN170721C009650002017-07-20 3:43PM EDT965.0064.180.000.000.00-1400.00%
AMZN170721C009675002017-07-20 9:40AM EDT967.5066.200.000.000.00-100.00%
AMZN170721C009700002017-07-20 3:55PM EDT970.0059.690.000.000.00-5300.00%
AMZN170721C009725002017-07-20 1:40PM EDT972.5055.400.000.000.00-500.00%
AMZN170721C009750002017-07-20 3:56PM EDT975.0054.510.000.000.00-5200.00%
AMZN170721C009775002017-07-19 2:00PM EDT977.5052.3750.5052.800.00-521655.23%
AMZN170721C009800002017-07-20 3:56PM EDT980.0049.500.000.000.00-31900.00%
AMZN170721C009825002017-07-20 9:43AM EDT982.5049.700.000.000.00-500.00%
AMZN170721C009850002017-07-20 3:51PM EDT985.0044.570.000.000.00-4200.00%
AMZN170721C009875002017-07-20 3:51PM EDT987.5042.060.000.000.00-2400.00%
AMZN170721C009900002017-07-20 3:59PM EDT990.0039.130.000.000.00-14500.00%
AMZN170721C009925002017-07-20 3:59PM EDT992.5036.640.000.000.00-3400.00%
AMZN170721C009950002017-07-20 3:51PM EDT995.0034.600.000.000.00-10000.00%
AMZN170721C009975002017-07-20 3:24PM EDT997.5030.030.000.000.00-3500.00%
AMZN170721C010000002017-07-20 3:59PM EDT1,000.0029.300.000.000.00-76900.00%
AMZN170721C010025002017-07-20 3:58PM EDT1,002.5026.840.000.000.00-4000.00%
AMZN170721C010050002017-07-20 3:48PM EDT1,005.0025.240.000.000.00-17500.00%
AMZN170721C010075002017-07-20 3:24PM EDT1,007.5020.350.000.000.00-7100.00%
AMZN170721C010100002017-07-20 3:59PM EDT1,010.0019.050.000.000.00-1,46100.00%
AMZN170721C010125002017-07-20 3:57PM EDT1,012.5017.210.000.000.00-11400.00%
AMZN170721C010150002017-07-20 3:54PM EDT1,015.0015.260.000.000.00-84100.00%
AMZN170721C010175002017-07-20 3:54PM EDT1,017.5013.000.000.000.00-23600.00%
AMZN170721C010200002017-07-20 3:58PM EDT1,020.009.900.000.000.00-2,14700.00%
AMZN170721C010225002017-07-20 3:58PM EDT1,022.507.810.000.000.00-42000.00%
AMZN170721C010250002017-07-20 3:59PM EDT1,025.006.360.000.000.00-3,09700.00%
AMZN170721C010275002017-07-20 3:59PM EDT1,027.504.800.000.000.00-1,89600.00%
AMZN170721C010300002017-07-20 3:59PM EDT1,030.003.500.000.000.00-6,63600.78%
AMZN170721C010325002017-07-20 3:59PM EDT1,032.502.300.000.000.00-1,83701.56%
AMZN170721C010350002017-07-20 3:59PM EDT1,035.001.690.000.000.00-4,63603.13%
AMZN170721C010375002017-07-20 3:59PM EDT1,037.501.030.000.000.00-1,37003.13%
AMZN170721C010400002017-07-20 3:58PM EDT1,040.000.680.000.000.00-5,24206.25%
AMZN170721C010425002017-07-20 3:58PM EDT1,042.500.500.000.000.00-92906.25%
AMZN170721C010450002017-07-20 3:59PM EDT1,045.000.360.000.000.00-1,49006.25%
AMZN170721C010475002017-07-20 3:58PM EDT1,047.500.260.000.000.00-19306.25%
AMZN170721C010500002017-07-20 3:59PM EDT1,050.000.200.000.000.00-1,53306.25%
AMZN170721C010525002017-07-20 3:16PM EDT1,052.500.150.000.000.00-234012.50%
AMZN170721C010550002017-07-20 3:48PM EDT1,055.000.130.000.000.00-305012.50%
AMZN170721C010575002017-07-20 3:57PM EDT1,057.500.090.000.000.00-111012.50%
AMZN170721C010600002017-07-20 3:54PM EDT1,060.000.100.000.000.00-564012.50%
AMZN170721C010625002017-07-20 9:47AM EDT1,062.500.280.000.000.00-3012.50%
AMZN170721C010650002017-07-20 3:48PM EDT1,065.000.140.000.000.00-159012.50%
AMZN170721C010675002017-07-20 3:34PM EDT1,067.500.130.000.000.00-10012.50%
AMZN170721C010700002017-07-20 3:56PM EDT1,070.000.090.000.000.00-298012.50%
AMZN170721C010725002017-07-21 3:15AM EDT1,072.500.270.000.250.00-51441.80%
AMZN170721C010750002017-07-20 10:28AM EDT1,075.000.110.000.000.00-166012.50%
AMZN170721C010775002017-07-21 3:15AM EDT1,077.500.170.000.240.00-434045.31%
AMZN170721C010800002017-07-20 3:39PM EDT1,080.000.080.000.000.00-172025.00%
AMZN170721C010825002017-07-14 11:51PM EDT1,082.500.230.000.250.00-2249.41%
AMZN170721C010850002017-07-18 12:42PM EDT1,085.000.150.000.210.00-404049.90%
AMZN170721C010875002017-07-21 3:15AM EDT1,087.500.070.000.210.00-4051.71%
AMZN170721C010900002017-07-20 3:26PM EDT1,090.000.020.000.000.00-11025.00%
AMZN170721C010950002017-07-21 3:15AM EDT1,095.000.060.000.00-0.03-33.33%4025.00%
AMZN170721C011000002017-07-20 3:54PM EDT1,100.000.050.000.000.00-169025.00%
AMZN170721C011050002017-07-19 10:40AM EDT1,105.000.130.000.180.00-62157.23%
AMZN170721C011100002017-07-20 10:04AM EDT1,110.000.020.000.000.00-22025.00%
AMZN170721C011125002017-07-21 3:15AM EDT1,112.500.010.000.000.00-1025.00%
AMZN170721C011150002017-07-21 3:15AM EDT1,115.000.120.000.040.00-11653.91%
AMZN170721C011175002017-07-21 3:15AM EDT1,117.500.100.000.040.00-2255.47%
AMZN170721C011200002017-07-20 3:09PM EDT1,120.000.010.000.000.00-20025.00%
AMZN170721C011250002017-07-21 3:15AM EDT1,125.000.050.000.170.00-676769.14%
AMZN170721C011300002017-07-20 12:47PM EDT1,130.000.030.000.000.00-1025.00%
AMZN170721C011375002017-07-21 3:15AM EDT1,137.500.050.000.170.00-101076.56%
AMZN170721C011400002017-07-18 1:36PM EDT1,140.000.060.000.050.00-227068.75%
AMZN170721C011500002017-07-14 12:55PM EDT1,150.000.050.030.18-0.05-50.00%4842685.94%
AMZN170721C011600002017-07-20 1:06PM EDT1,160.000.070.000.000.00-2050.00%
AMZN170721C011700002017-07-07 12:53PM EDT1,170.000.050.000.26-0.15-75.00%57899.90%
AMZN170721C011800002017-07-20 12:12PM EDT1,180.000.010.000.000.00-14050.00%
AMZN170721C011900002017-07-18 9:46AM EDT1,190.000.020.000.160.00-190105.47%
AMZN170721C012000002017-07-20 9:33AM EDT1,200.000.010.000.000.00-20050.00%
AMZN170721C012200002017-07-19 11:20AM EDT1,220.000.040.000.040.00-1369107.03%
AMZN170721C012400002017-07-06 10:22AM EDT1,240.000.030.000.030.00-2595113.28%
AMZN170721C012600002017-06-02 11:57PM EDT1,260.000.290.090.340.00-2535157.72%
AMZN170721C012800002017-06-19 9:30AM EDT1,280.000.170.000.110.00-150985146.09%
AMZN170721C013000002017-07-14 9:52AM EDT1,300.000.030.000.030.02200.00%11,297139.06%
AMZN170721C013200002017-06-12 9:30AM EDT1,320.000.100.000.22-0.05-33.33%2106175.78%
AMZN170721C013400002017-06-16 9:31AM EDT1,340.000.100.000.08-0.03-23.08%1173168.75%
AMZN170721C013600002017-07-11 2:56PM EDT1,360.000.010.000.050.00-20247170.31%
AMZN170721C013800002017-06-09 2:51PM EDT1,380.000.100.001.780.0111.11%5180260.06%
AMZN170721C014000002017-07-19 3:04PM EDT1,400.000.020.000.030.00-11,052179.69%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170721P003900002017-06-05 9:39AM EDT390.000.020.000.030.00-5251543.75%
AMZN170721P004000002017-06-05 9:39AM EDT400.000.020.000.030.00-6146531.25%
AMZN170721P004100002017-06-02 11:58PM EDT410.000.320.000.130.00-1010578.13%
AMZN170721P004200002017-06-02 11:58PM EDT420.001.270.000.130.00-55564.06%
AMZN170721P004400002017-06-02 11:58PM EDT440.000.600.000.140.00-656539.06%
AMZN170721P004500002017-06-02 11:58PM EDT450.000.030.000.030.00-100258465.63%
AMZN170721P004600002017-06-02 11:58PM EDT460.000.090.000.140.00-24512.50%
AMZN170721P004700002017-06-02 11:58PM EDT470.000.020.000.140.00-410500.00%
AMZN170721P004800002017-06-02 11:58PM EDT480.000.250.000.140.00-1050486.72%
AMZN170721P004900002017-06-02 11:58PM EDT490.000.050.000.140.00-111474.22%
AMZN170721P005000002017-06-21 1:01PM EDT500.000.030.000.030.00-10998409.38%
AMZN170721P005200002017-06-16 3:58PM EDT520.000.020.000.24-0.02-50.00%27139460.16%
AMZN170721P005400002017-06-16 9:30AM EDT540.000.100.000.250.00-3152438.28%
AMZN170721P005600002017-07-06 12:46PM EDT560.000.050.000.190.00-1110404.69%
AMZN170721P005800002017-06-21 3:43PM EDT580.000.030.000.100.00-12512360.94%
AMZN170721P006000002017-07-12 3:05PM EDT600.000.010.000.020.00-1646300.00%
AMZN170721P006200002017-07-20 2:22PM EDT620.000.020.000.000.00-1050.00%
AMZN170721P006400002017-06-28 10:04AM EDT640.000.040.000.170.00-1408317.58%
AMZN170721P006450002017-06-23 1:51PM EDT645.000.040.000.13-0.66-94.29%1130305.47%
AMZN170721P006500002017-07-10 10:48AM EDT650.000.020.000.010.00-11563243.75%
AMZN170721P006550002017-06-02 11:58PM EDT655.000.300.000.130.00-523296.09%
AMZN170721P006600002017-06-12 9:37AM EDT660.000.200.000.23-0.14-41.18%122307.03%
AMZN170721P006650002017-06-16 10:36AM EDT665.000.180.000.29-0.32-64.00%1073309.38%
AMZN170721P006700002017-07-11 10:20AM EDT670.000.040.000.130.00-1088282.03%
AMZN170721P006750002017-07-07 3:31PM EDT675.000.010.000.02-0.01-50.00%71146237.50%
AMZN170721P006800002017-07-14 1:27PM EDT680.000.010.000.01-0.14-93.33%1135225.00%
AMZN170721P006850002017-06-16 2:48PM EDT685.000.070.000.33-0.03-30.00%10129294.14%
AMZN170721P006900002017-06-16 2:34PM EDT690.000.050.000.27-0.05-50.00%2236283.20%
AMZN170721P006950002017-06-02 11:58PM EDT695.001.150.000.150.00-4102263.28%
AMZN170721P007000002017-07-19 10:01AM EDT700.000.020.000.020.00-1593218.75%
AMZN170721P007050002017-06-21 3:30PM EDT705.000.040.000.170.00-20134257.03%
AMZN170721P007100002017-07-18 1:52PM EDT710.000.030.000.160.00-1116251.56%
AMZN170721P007150002017-07-07 3:58PM EDT715.000.100.000.21-0.13-56.52%1240253.52%
AMZN170721P007200002017-07-19 10:03AM EDT720.000.030.000.160.00-1195242.58%
AMZN170721P007250002017-07-12 3:39PM EDT725.000.030.000.100.00-1575228.13%
AMZN170721P007300002017-07-10 12:33PM EDT730.000.020.000.140.00-1282230.86%
AMZN170721P007350002017-07-17 9:30AM EDT735.000.380.000.160.00-362229.69%
AMZN170721P007400002017-06-23 1:04PM EDT740.000.100.000.24-0.05-33.33%6166234.77%
AMZN170721P007450002017-07-17 2:52PM EDT745.000.010.000.160.00-25167221.09%
AMZN170721P007500002017-07-20 12:23PM EDT750.000.010.000.000.00-1050.00%
AMZN170721P007550002017-07-10 11:07AM EDT755.000.050.000.150.00-1261211.33%
AMZN170721P007600002017-06-30 3:54PM EDT760.000.380.030.38-2.10-84.68%3219230.08%
AMZN170721P007650002017-07-07 2:17PM EDT765.000.050.000.30-0.30-85.71%282217.97%
AMZN170721P007700002017-06-29 9:30AM EDT770.002.530.070.430.00-12183226.37%
AMZN170721P007750002017-07-10 10:59AM EDT775.000.100.000.100.00-2175187.50%
AMZN170721P007800002017-07-17 2:59PM EDT780.000.020.000.050.00-142472172.66%
AMZN170721P007850002017-07-14 3:02PM EDT785.000.020.010.14-0.03-60.00%15138186.72%
AMZN170721P007900002017-07-19 11:01AM EDT790.000.050.000.090.00-1714174.22%
AMZN170721P007950002017-07-17 12:22PM EDT795.000.020.000.160.00-2247180.08%
AMZN170721P008000002017-07-20 11:18AM EDT800.000.190.000.000.00-1050.00%
AMZN170721P008050002017-07-14 2:08PM EDT805.000.060.000.15-0.20-76.92%6163170.70%
AMZN170721P008100002017-07-11 11:18AM EDT810.000.130.000.160.00-6241167.97%
AMZN170721P008150002017-07-13 10:13AM EDT815.000.050.000.160.00-4191164.06%
AMZN170721P008200002017-07-14 3:05PM EDT820.000.050.000.150.00-10338158.98%
AMZN170721P008250002017-07-18 3:57PM EDT825.000.020.000.130.00-10388153.13%
AMZN170721P008300002017-07-19 1:58PM EDT830.000.050.000.160.00-12,642152.34%
AMZN170721P008350002017-07-18 3:58PM EDT835.000.010.000.160.00-3586148.44%
AMZN170721P008400002017-07-20 3:44PM EDT840.000.020.000.000.00-35050.00%
AMZN170721P008450002017-07-18 3:42PM EDT845.000.010.000.020.00-20335117.19%
AMZN170721P008500002017-07-19 1:58PM EDT850.000.100.000.160.00-191,914136.72%
AMZN170721P008550002017-07-19 9:59AM EDT855.000.010.000.160.00-8446133.20%
AMZN170721P008600002017-07-18 2:23PM EDT860.000.020.000.020.00-6659107.81%
AMZN170721P008650002017-07-18 3:58PM EDT865.000.010.000.160.00-29301125.39%
AMZN170721P008700002017-07-18 11:03AM EDT870.000.090.000.010.00-146996.88%
AMZN170721P008750002017-07-20 11:29AM EDT875.000.080.000.000.00-2050.00%
AMZN170721P008800002017-07-20 11:29AM EDT880.000.010.000.000.00-3050.00%
AMZN170721P008850002017-07-20 11:29AM EDT885.000.070.000.000.00-3050.00%
AMZN170721P008900002017-07-20 11:29AM EDT890.000.060.000.000.00-2050.00%
AMZN170721P008925002017-07-14 11:52PM EDT892.500.510.000.240.00-11109.77%
AMZN170721P008950002017-07-20 11:30AM EDT895.000.010.000.000.00-6050.00%
AMZN170721P008975002017-07-20 9:39AM EDT897.500.010.000.000.00-1050.00%
AMZN170721P009000002017-07-20 3:53PM EDT900.000.070.000.000.00-6050.00%
AMZN170721P009050002017-07-20 9:48AM EDT905.000.020.000.000.00-8050.00%
AMZN170721P009075002017-07-14 11:52PM EDT907.500.360.060.310.00-24103.52%
AMZN170721P009100002017-07-20 2:35PM EDT910.000.010.000.000.00-16050.00%
AMZN170721P009125002017-07-14 11:52PM EDT912.500.950.090.330.00-1111101.27%
AMZN170721P009150002017-07-20 1:19PM EDT915.000.040.000.000.00-10050.00%
AMZN170721P009175002017-07-14 11:52PM EDT917.500.190.120.360.00-81998.93%
AMZN170721P009200002017-07-20 3:58PM EDT920.000.010.000.000.00-32050.00%
AMZN170721P009225002017-07-18 2:26PM EDT922.500.040.000.160.00-31682.62%
AMZN170721P009250002017-07-20 1:07PM EDT925.000.040.000.000.00-94050.00%
AMZN170721P009275002017-07-14 11:52PM EDT927.500.500.180.410.00-13693.46%
AMZN170721P009300002017-07-20 3:48PM EDT930.000.030.000.000.00-129050.00%
AMZN170721P009325002017-07-19 3:49PM EDT932.500.050.000.120.00-3610773.05%
AMZN170721P009350002017-07-20 3:40PM EDT935.000.030.000.000.00-89050.00%
AMZN170721P009375002017-07-20 3:27PM EDT937.500.050.000.000.00-50025.00%
AMZN170721P009400002017-07-20 3:50PM EDT940.000.030.000.000.00-41025.00%
AMZN170721P009425002017-07-18 12:32PM EDT942.500.130.000.160.00-516067.97%
AMZN170721P009450002017-07-20 2:14PM EDT945.000.060.000.000.00-34025.00%
AMZN170721P009475002017-07-19 2:03PM EDT947.500.050.000.160.00-714564.45%
AMZN170721P009500002017-07-20 3:50PM EDT950.000.050.000.000.00-77025.00%
AMZN170721P009525002017-07-20 9:52AM EDT952.500.040.000.000.00-3025.00%
AMZN170721P009550002017-07-20 3:58PM EDT955.000.070.000.000.00-136025.00%
AMZN170721P009575002017-07-19 1:32PM EDT957.500.140.000.180.00-209057.81%
AMZN170721P009600002017-07-20 3:36PM EDT960.000.050.000.000.00-74025.00%
AMZN170721P009625002017-07-20 9:50AM EDT962.500.070.000.000.00-2025.00%
AMZN170721P009650002017-07-20 3:58PM EDT965.000.090.000.000.00-39025.00%
AMZN170721P009675002017-07-20 12:56PM EDT967.500.050.000.000.00-2025.00%
AMZN170721P009700002017-07-20 3:36PM EDT970.000.100.000.000.00-255025.00%
AMZN170721P009725002017-07-20 3:48PM EDT972.500.080.000.000.00-49025.00%
AMZN170721P009750002017-07-20 3:47PM EDT975.000.050.000.000.00-71025.00%
AMZN170721P009775002017-07-20 3:34PM EDT977.500.120.000.000.00-73025.00%
AMZN170721P009800002017-07-20 3:58PM EDT980.000.060.000.000.00-308025.00%
AMZN170721P009825002017-07-20 3:25PM EDT982.500.100.000.000.00-19025.00%
AMZN170721P009850002017-07-20 3:59PM EDT985.000.100.000.000.00-101012.50%
AMZN170721P009875002017-07-20 3:59PM EDT987.500.110.000.000.00-75012.50%
AMZN170721P009900002017-07-20 3:58PM EDT990.000.070.000.000.00-426012.50%
AMZN170721P009925002017-07-20 3:48PM EDT992.500.130.000.000.00-97012.50%
AMZN170721P009950002017-07-20 3:58PM EDT995.000.090.000.000.00-325012.50%
AMZN170721P009975002017-07-20 3:47PM EDT997.500.160.000.000.00-306012.50%
AMZN170721P010000002017-07-20 3:58PM EDT1,000.000.110.000.000.00-1,123012.50%
AMZN170721P010025002017-07-20 3:48PM EDT1,002.500.170.000.000.00-467012.50%
AMZN170721P010050002017-07-20 3:59PM EDT1,005.000.180.000.000.00-1,582012.50%
AMZN170721P010075002017-07-20 3:48PM EDT1,007.500.220.000.000.00-36906.25%
AMZN170721P010100002017-07-20 3:59PM EDT1,010.000.260.000.000.00-1,86706.25%
AMZN170721P010125002017-07-20 3:54PM EDT1,012.500.420.000.000.00-71106.25%
AMZN170721P010150002017-07-20 3:59PM EDT1,015.000.500.000.000.00-2,33906.25%
AMZN170721P010175002017-07-20 3:59PM EDT1,017.500.820.000.000.00-1,43406.25%
AMZN170721P010200002017-07-20 3:59PM EDT1,020.001.100.000.000.00-3,77403.13%
AMZN170721P010225002017-07-20 3:59PM EDT1,022.501.350.000.000.00-1,40403.13%
AMZN170721P010250002017-07-20 3:59PM EDT1,025.002.280.000.000.00-4,38101.56%
AMZN170721P010275002017-07-21 3:17AM EDT1,027.503.260.000.00-11.27-58.94%2,16100.78%
AMZN170721P010300002017-07-20 3:59PM EDT1,030.004.250.000.000.00-3,78000.00%
AMZN170721P010325002017-07-21 3:17AM EDT1,032.505.350.000.000.00-86000.00%
AMZN170721P010350002017-07-20 3:59PM EDT1,035.007.250.000.000.00-1,45500.00%
AMZN170721P010375002017-07-21 3:17AM EDT1,037.509.300.000.00-11.34-43.20%21000.00%
AMZN170721P010400002017-07-20 3:53PM EDT1,040.0011.000.000.000.00-34600.00%
AMZN170721P010425002017-07-21 3:17AM EDT1,042.5016.300.000.00-15.94-45.54%34700.00%
AMZN170721P010450002017-07-21 3:17AM EDT1,045.0017.100.000.000.00-4800.00%
AMZN170721P010475002017-07-21 3:17AM EDT1,047.5021.6517.9519.250.00-4424.20%
AMZN170721P010500002017-07-20 3:21PM EDT1,050.0023.500.000.000.00-7700.00%
AMZN170721P010525002017-07-19 10:18AM EDT1,052.5026.2022.8524.150.00-12127.39%
AMZN170721P010550002017-07-20 3:50PM EDT1,055.0025.450.000.000.00-300.00%
AMZN170721P010575002017-07-20 3:59PM EDT1,057.5028.450.000.000.00-900.00%
AMZN170721P010600002017-07-20 3:59PM EDT1,060.0030.950.000.000.00-1800.00%
AMZN170721P010625002017-07-20 3:59PM EDT1,062.5033.450.000.000.00-6100.00%
AMZN170721P010650002017-07-20 11:06AM EDT1,065.0034.050.000.000.00-600.00%
AMZN170721P010675002017-07-20 10:15AM EDT1,067.5037.300.000.000.00-200.00%
AMZN170721P010700002017-07-19 1:58PM EDT1,070.0040.5539.8041.600.00-698541.11%
AMZN170721P010725002017-07-21 3:17AM EDT1,072.5046.650.000.000.00-7300.00%
AMZN170721P010750002017-07-21 3:17AM EDT1,075.0045.8544.8046.650.00-4446.34%
AMZN170721P010775002017-07-21 3:17AM EDT1,077.5065.7546.7549.100.00-1147.07%
AMZN170721P010800002017-07-20 2:47PM EDT1,080.0055.500.000.000.00-100.00%
AMZN170721P010900002017-06-30 11:48PM EDT1,090.0097.00120.35122.600.00-21396.04%
AMZN170721P010925002017-07-14 11:52PM EDT1,092.5089.9590.2091.650.00-10239.69%
AMZN170721P010975002017-07-14 11:52PM EDT1,097.5095.1094.7596.650.00-20245.92%
AMZN170721P011000002017-07-17 9:37AM EDT1,100.0090.6468.8073.000.00-163789.40%
AMZN170721P011100002017-07-20 10:17AM EDT1,110.0082.700.000.000.00-100.00%
AMZN170721P011200002017-06-20 3:35PM EDT1,120.00126.70116.20119.000.00-215274.37%
AMZN170721P011275002017-07-21 3:17AM EDT1,127.50100.200.000.000.00-400.00%
AMZN170721P011300002017-06-09 11:50PM EDT1,130.00156.60151.00154.950.00-70417.07%
AMZN170721P011375002017-07-21 3:17AM EDT1,137.50109.850.000.000.00-300.00%
AMZN170721P011400002017-07-17 1:13PM EDT1,140.00129.60108.80112.850.00-20121.63%
AMZN170721P011475002017-07-14 11:52PM EDT1,147.50146.35145.05146.950.00-10315.04%
AMZN170721P011500002017-07-17 11:08AM EDT1,150.00143.30119.05121.600.00-1298.24%
AMZN170721P011600002017-06-26 12:49PM EDT1,160.00161.00164.75166.85-0.48-0.30%50370.35%
AMZN170721P011700002017-06-16 11:48PM EDT1,170.00171.35180.50183.300.00-10415.22%
AMZN170721P011800002017-06-02 11:58PM EDT1,180.00195.85171.45175.850.00-11325.78%
AMZN170721P011900002017-07-21 3:17AM EDT1,190.00161.400.000.000.00-100.00%
AMZN170721P012200002017-07-21 3:17AM EDT1,220.00192.25189.75191.600.00-11141.41%
AMZN170721P012400002017-06-02 11:58PM EDT1,240.00255.90231.10235.600.00-10387.43%
AMZN170721P012600002017-06-30 11:48PM EDT1,260.00276.95290.20292.600.00-11623.62%
AMZN170721P013200002017-06-12 4:44PM EDT1,320.00364.85353.00357.000.00-10706.56%
AMZN170721P013800002017-06-12 4:44PM EDT1,380.00419.70412.90417.300.00-10765.94%
AMZN170721P014000002017-07-21 3:17AM EDT1,400.00372.20370.45371.850.00-11253.81%