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
AMZN180511C009100002018-04-23 1:12PM EDT910.00620.000.000.000.00-200.00%
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 EDT1,150.00330.00376.70381.700.00-1193.15%
AMZN180511C011600002018-04-04 4:27PM EDT1,160.00247.40262.20267.200.00-110.00%
AMZN180511C011800002018-04-24 5:41AM EDT1,180.00351.500.000.000.00-200.00%
AMZN180511C011900002018-04-04 4:27PM EDT1,190.00197.20232.30237.300.00-510.00%
AMZN180511C012000002018-04-20 11:52PM EDT1,200.00295.82327.55332.550.00-7783.52%
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 EDT1,250.00312.00279.05284.050.00-1174.86%
AMZN180511C012600002018-04-19 1:16PM EDT1,260.00300.63269.45274.450.00-23873.24%
AMZN180511C012800002018-04-19 9:42AM EDT1,280.00274.55250.45255.450.00-12470.21%
AMZN180511C012900002018-04-05 2:33PM EDT1,290.00183.85148.40154.350.00-270.00%
AMZN180511C013000002018-04-18 1:34PM EDT1,300.00236.38231.70236.700.00-101667.38%
AMZN180511C013100002018-04-19 9:30AM EDT1,310.00238.36222.40227.400.00-11466.00%
AMZN180511C013300002018-04-05 2:00PM EDT1,330.00150.35120.05126.700.00-260.00%
AMZN180511C013400002018-04-18 3:00PM EDT1,340.00201.05195.85200.650.00-1463.05%
AMZN180511C013450002018-04-20 11:52PM EDT1,345.00182.84191.50196.250.00-1162.56%
AMZN180511C013475002018-04-06 11:58PM EDT1,347.50131.50108.75115.100.00-330.00%
AMZN180511C013500002018-04-23 10:49AM EDT1,350.00195.800.000.000.00-300.00%
AMZN180511C013525002018-04-06 11:58PM EDT1,352.50127.40104.90113.650.00-110.00%
AMZN180511C013550002018-04-20 11:52PM EDT1,355.00174.11182.40187.050.00-1161.06%
AMZN180511C013575002018-04-11 3:24PM EDT1,357.50112.40108.05112.900.00-1310.00%
AMZN180511C013600002018-04-05 11:59AM EDT1,360.00132.50101.15107.200.00-2100.00%
AMZN180511C013625002018-04-23 11:51AM EDT1,362.50185.600.000.000.00-200.00%
AMZN180511C013650002018-04-06 11:58PM EDT1,365.00116.6098.05103.450.00-3100.00%
AMZN180511C013675002018-04-16 1:28PM EDT1,367.50108.50171.90176.700.00-1160.20%
AMZN180511C013700002018-04-16 2:08PM EDT1,370.00104.32169.55174.250.00-11759.67%
AMZN180511C013725002018-04-06 11:58PM EDT1,372.50114.3593.4598.900.00-100.00%
AMZN180511C013750002018-04-16 2:03PM EDT1,375.00102.15165.95170.650.00-1359.86%
AMZN180511C013800002018-04-18 2:29PM EDT1,380.00163.96161.80166.400.00-41459.38%
AMZN180511C013825002018-04-13 11:51PM EDT1,382.5096.2591.5596.500.00-20200.00%
AMZN180511C013850002018-04-18 2:29PM EDT1,385.00159.71157.30162.000.00-4658.64%
AMZN180511C013875002018-04-16 2:16PM EDT1,387.5092.60155.25160.200.00-113258.55%
AMZN180511C013900002018-04-19 12:43PM EDT1,390.00180.15154.90157.150.00-34158.68%
AMZN180511C013925002018-04-19 12:59PM EDT1,392.50180.32151.50156.250.00-1258.36%
AMZN180511C013950002018-04-13 11:51PM EDT1,395.0093.7584.3588.950.00-250.00%
AMZN180511C014000002018-04-23 3:13PM EDT1,400.00136.000.000.000.00-600.00%
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%61857.13%
AMZN180511C014075002018-04-13 11:51PM EDT1,407.5084.5577.1081.750.00-100.00%
AMZN180511C014100002018-04-20 10:52AM EDT1,410.00158.47137.35142.10-7.63-4.59%10856.77%
AMZN180511C014125002018-04-23 9:32AM EDT1,412.50150.650.000.000.00-500.00%
AMZN180511C014150002018-04-20 3:55PM EDT1,415.00135.16133.20137.40+52.76+64.03%1955.91%
AMZN180511C014175002018-04-13 11:51PM EDT1,417.5082.9571.6075.950.00-320.00%
AMZN180511C014200002018-04-20 3:02PM EDT1,420.00131.85131.45133.50-23.56-15.16%11956.46%
AMZN180511C014225002018-04-19 12:01PM EDT1,422.50150.00129.55131.750.00-2456.34%
AMZN180511C014250002018-04-20 3:02PM EDT1,425.00128.10125.55130.55-20.02-13.52%62155.54%
AMZN180511C014275002018-04-18 9:48AM EDT1,427.50114.72123.65127.950.00-2555.04%
AMZN180511C014300002018-04-20 3:10PM EDT1,430.00120.04124.00126.15-30.96-20.50%74455.86%
AMZN180511C014325002018-04-23 11:28AM EDT1,432.50130.300.000.000.00-100.00%
AMZN180511C014350002018-04-19 9:44AM EDT1,435.00140.00118.10122.700.00-14854.67%
AMZN180511C014375002018-04-19 2:30PM EDT1,437.50140.00116.85121.500.00-11555.02%
AMZN180511C014400002018-04-23 2:54PM EDT1,440.00100.150.000.000.00-1400.00%
AMZN180511C014425002018-04-13 3:02PM EDT1,442.5061.0759.4062.85-13.93-18.57%1010.00%
AMZN180511C014450002018-04-18 1:23PM EDT1,445.00113.75113.50116.050.00-93455.36%
AMZN180511C014475002018-04-23 3:44PM EDT1,447.50102.600.000.000.00-500.00%
AMZN180511C014500002018-04-23 2:54PM EDT1,450.0093.650.000.000.00-1300.00%
AMZN180511C014525002018-04-18 11:46AM EDT1,452.50106.45108.35110.900.00-2254.98%
AMZN180511C014550002018-04-18 2:43PM EDT1,455.00107.48106.65108.350.00-11354.51%
AMZN180511C014575002018-04-16 2:56PM EDT1,457.5051.65105.00107.250.00-3554.63%
AMZN180511C014600002018-04-18 2:38PM EDT1,460.00104.59103.30105.550.00-117454.48%
AMZN180511C014625002018-04-23 10:36AM EDT1,462.50100.300.000.000.00-100.00%
AMZN180511C014650002018-04-23 12:30PM EDT1,465.00101.450.000.000.00-100.00%
AMZN180511C014675002018-04-18 11:34AM EDT1,467.5096.5698.40100.600.00-1454.11%
AMZN180511C014700002018-04-23 10:04AM EDT1,470.0096.460.000.000.00-300.00%
AMZN180511C014725002018-04-23 9:33AM EDT1,472.50104.880.000.000.00-800.00%
AMZN180511C014750002018-04-20 11:52PM EDT1,475.00112.2193.6095.350.00-1253.58%
AMZN180511C014800002018-04-20 12:04PM EDT1,480.0098.8290.5092.25-12.68-11.37%23953.38%
AMZN180511C014825002018-04-23 9:46AM EDT1,482.5092.920.000.000.00-1200.00%
AMZN180511C014875002018-04-20 11:52PM EDT1,487.5075.4985.9087.850.00-1153.11%
AMZN180511C014900002018-04-19 9:30AM EDT1,490.0090.0484.4086.300.00-11552.98%
AMZN180511C014925002018-04-20 11:52PM EDT1,492.5090.4182.9084.750.00-3152.84%
AMZN180511C014950002018-04-23 10:41AM EDT1,495.0082.150.000.000.00-100.00%
AMZN180511C015000002018-04-23 3:33PM EDT1,500.0071.300.000.000.00-1700.00%
AMZN180511C015025002018-04-20 11:52PM EDT1,502.5082.3577.1079.050.00-1052.44%
AMZN180511C015050002018-04-23 2:54PM EDT1,505.0063.700.000.000.00-100.00%
AMZN180511C015075002018-04-20 11:52PM EDT1,507.5071.0074.3075.950.00-161252.13%
AMZN180511C015100002018-04-23 3:57PM EDT1,510.0065.800.000.000.00-600.00%
AMZN180511C015125002018-04-23 2:40PM EDT1,512.5063.730.000.000.00-200.00%
AMZN180511C015150002018-04-23 2:52PM EDT1,515.0059.850.000.000.00-900.00%
AMZN180511C015175002018-04-23 2:40PM EDT1,517.5061.230.000.000.00-200.00%
AMZN180511C015200002018-04-23 2:28PM EDT1,520.0059.860.000.000.00-600.20%
AMZN180511C015225002018-04-23 2:06PM EDT1,522.5059.550.000.000.00-500.39%
AMZN180511C015250002018-04-23 3:56PM EDT1,525.0058.740.000.000.00-2400.39%
AMZN180511C015275002018-04-23 1:19PM EDT1,527.5062.280.000.000.00-100.78%
AMZN180511C015300002018-04-23 3:56PM EDT1,530.0056.290.000.000.00-2300.78%
AMZN180511C015325002018-04-23 2:08PM EDT1,532.5055.280.000.000.00-6800.78%
AMZN180511C015350002018-04-23 2:37PM EDT1,535.0050.500.000.000.00-1801.56%
AMZN180511C015375002018-04-23 3:59PM EDT1,537.5052.500.000.000.00-4101.56%
AMZN180511C015400002018-04-23 11:49AM EDT1,540.0060.000.000.000.00-1001.56%
AMZN180511C015425002018-04-23 10:16AM EDT1,542.5055.450.000.000.00-101.56%
AMZN180511C015450002018-04-23 3:35PM EDT1,545.0049.070.000.000.00-801.56%
AMZN180511C015475002018-04-20 11:52PM EDT1,547.5066.6053.8555.450.00-12350.44%
AMZN180511C015500002018-04-23 2:53PM EDT1,550.0042.700.000.000.00-3501.56%
AMZN180511C015525002018-04-23 10:13AM EDT1,552.5051.150.000.000.00-201.56%
AMZN180511C015550002018-04-23 2:54PM EDT1,555.0040.150.000.000.00-1103.13%
AMZN180511C015575002018-04-23 9:58AM EDT1,557.5047.250.000.000.00-103.13%
AMZN180511C015600002018-04-23 1:30PM EDT1,560.0048.000.000.000.00-203.13%
AMZN180511C015625002018-04-23 3:42PM EDT1,562.5040.450.000.000.00-803.13%
AMZN180511C015700002018-04-23 2:29PM EDT1,570.0038.000.000.000.00-703.13%
AMZN180511C015800002018-04-23 3:27PM EDT1,580.0035.000.000.000.00-2903.13%
AMZN180511C015900002018-04-23 3:06PM EDT1,590.0031.000.000.000.00-303.13%
AMZN180511C016000002018-04-23 3:37PM EDT1,600.0027.700.000.000.00-6006.25%
AMZN180511C016100002018-04-23 2:43PM EDT1,610.0025.100.000.000.00-306.25%
AMZN180511C016200002018-04-23 3:15PM EDT1,620.0023.300.000.000.00-1106.25%
AMZN180511C016300002018-04-23 2:07PM EDT1,630.0021.000.000.000.00-1506.25%
AMZN180511C016400002018-04-23 3:15PM EDT1,640.0018.570.000.000.00-1806.25%
AMZN180511C016500002018-04-23 3:59PM EDT1,650.0015.580.000.000.00-1506.25%
AMZN180511C016600002018-04-23 3:59PM EDT1,660.0013.760.000.000.00-706.25%
AMZN180511C016700002018-04-23 2:32PM EDT1,670.0011.780.000.000.00-1006.25%
AMZN180511C016800002018-04-23 2:51PM EDT1,680.0010.370.000.000.00-2706.25%
AMZN180511C016900002018-04-23 11:37AM EDT1,690.0012.230.000.000.00-1012.50%
AMZN180511C017000002018-04-23 3:36PM EDT1,700.007.900.000.000.00-10012.50%
AMZN180511C017100002018-04-23 2:53PM EDT1,710.006.600.000.000.00-5012.50%
AMZN180511C017200002018-04-20 2:26PM EDT1,720.009.017.858.75-2.99-24.92%63145.91%
AMZN180511C017300002018-04-23 2:04PM EDT1,730.006.000.000.000.00-2012.50%
AMZN180511C017400002018-04-23 11:10AM EDT1,740.006.830.000.000.00-12012.50%
AMZN180511C017500002018-04-23 3:22PM EDT1,750.004.350.000.000.00-21012.50%
AMZN180511C017600002018-04-19 2:13PM EDT1,760.009.444.705.400.00-252745.83%
AMZN180511C017700002018-04-20 3:05PM EDT1,770.004.204.154.70-2.55-37.78%23045.67%
AMZN180511C017800002018-04-20 3:44PM EDT1,780.003.803.654.20+1.60+72.73%12045.80%
AMZN180511C017900002018-04-11 12:39PM EDT1,790.001.170.003.200.00-152544.47%
AMZN180511C018000002018-04-23 2:08PM EDT1,800.002.350.000.000.00-7012.50%
AMZN180511C018100002018-04-20 9:46AM EDT1,810.003.002.332.92-1.62-35.06%1545.99%
AMZN180511C018300002018-04-19 12:05PM EDT1,830.003.351.992.340.00-5546.33%
AMZN180511C018400002018-04-23 2:59PM EDT1,840.001.150.000.000.00-32012.50%
AMZN180511C018500002018-04-19 10:47AM EDT1,850.002.451.571.910.00-10246.83%
AMZN180511C018600002018-04-09 9:30AM EDT1,860.000.900.002.680.00-11150.76%
AMZN180511C018700002018-04-04 4:27PM EDT1,870.001.100.002.310.00-2150.49%
AMZN180511C018800002018-04-04 4:27PM EDT1,880.000.980.002.280.00-2151.42%
AMZN180511C018900002018-04-04 4:27PM EDT1,890.000.580.232.310.00-103152.57%
AMZN180511C019000002018-04-20 11:52PM EDT1,900.001.280.001.160.00-100048.07%
AMZN180511C019600002018-04-23 11:45AM EDT1,960.000.380.000.000.00-1025.00%
AMZN180511C020000002018-04-20 11:52PM EDT2,000.000.890.161.310.00-5553.74%
AMZN180511C020200002018-04-23 1:09PM EDT2,020.000.150.000.000.00-3025.00%
AMZN180511C021400002018-04-23 9:48AM EDT2,140.000.250.000.000.00-10025.00%
PutsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180511P009100002018-04-12 10:36AM EDT910.000.600.002.630.00-1386104.57%
AMZN180511P009500002018-04-04 4:28PM EDT950.002.720.271.990.00-10111194.65%
AMZN180511P009700002018-04-16 9:30AM EDT970.000.590.001.420.00-22385.55%
AMZN180511P009800002018-04-04 4:28PM EDT980.003.100.003.500.00-1194.75%
AMZN180511P009900002018-04-23 3:45PM EDT990.000.210.000.000.00-40025.00%
AMZN180511P010000002018-04-11 11:34AM EDT1,000.001.190.001.210.00-14478.69%
AMZN180511P010100002018-04-12 11:12AM EDT1,010.000.950.271.870.00-231882.89%
AMZN180511P010200002018-04-10 3:20PM EDT1,020.001.910.003.250.00-36386.11%
AMZN180511P010300002018-04-10 12:41PM EDT1,030.002.800.003.350.00-104084.62%
AMZN180511P010400002018-04-10 12:42PM EDT1,040.003.050.003.100.00-103081.81%
AMZN180511P010500002018-04-16 10:18AM EDT1,050.001.170.001.390.00-5771.58%
AMZN180511P010600002018-04-23 2:29PM EDT1,060.000.430.000.000.00-12025.00%
AMZN180511P010700002018-04-09 3:16PM EDT1,070.003.630.002.290.00-11173.07%
AMZN180511P010800002018-04-20 3:48PM EDT1,080.000.420.290.79-0.48-53.33%83164.58%
AMZN180511P010900002018-04-19 11:03AM EDT1,090.000.950.001.500.00-114765.70%
AMZN180511P011000002018-04-20 10:22AM EDT1,100.000.850.320.89+0.37+77.08%58462.33%
AMZN180511P011100002018-04-09 3:57PM EDT1,110.005.990.173.200.00-71870.23%
AMZN180511P011200002018-04-13 3:46PM EDT1,120.002.500.553.20-0.02-0.79%13069.65%
AMZN180511P011300002018-04-11 1:02PM EDT1,130.003.481.323.400.00-604070.54%
AMZN180511P011400002018-04-19 3:55PM EDT1,140.000.970.001.170.00-1555.88%
AMZN180511P011500002018-04-13 3:55PM EDT1,150.003.553.454.00+0.15+4.41%52272.74%
AMZN180511P011600002018-04-17 10:07AM EDT1,160.001.470.001.370.00-151753.97%
AMZN180511P011700002018-04-18 9:48AM EDT1,170.001.581.071.490.00-13357.36%
AMZN180511P011800002018-04-18 2:31PM EDT1,180.001.001.231.620.00-42456.67%
AMZN180511P011900002018-04-23 11:23AM EDT1,190.000.940.000.000.00-3025.00%
AMZN180511P012000002018-04-23 1:14PM EDT1,200.001.350.000.000.00-2025.00%
AMZN180511P012100002018-04-17 10:09AM EDT1,210.002.141.822.120.00-12254.64%
AMZN180511P012200002018-04-19 9:42AM EDT1,220.001.652.042.350.00-22653.97%
AMZN180511P012300002018-04-19 9:42AM EDT1,230.001.802.282.610.00-26653.30%
AMZN180511P012400002018-04-17 12:23PM EDT1,240.003.602.572.920.00-25852.72%
AMZN180511P012500002018-04-23 3:47PM EDT1,250.002.500.000.000.00-4012.50%
AMZN180511P012600002018-04-23 9:49AM EDT1,260.002.400.000.000.00-21012.50%
AMZN180511P012700002018-04-20 3:03PM EDT1,270.003.903.754.20+0.12+3.17%11451.27%
AMZN180511P012800002018-04-20 11:27AM EDT1,280.003.504.204.65-0.40-10.26%205950.64%
AMZN180511P012900002018-04-23 10:26AM EDT1,290.004.400.000.000.00-37012.50%
AMZN180511P013000002018-04-23 2:06PM EDT1,300.005.300.000.000.00-9012.50%
AMZN180511P013100002018-04-20 3:18PM EDT1,310.007.066.106.55+2.31+48.63%452749.65%
AMZN180511P013200002018-04-20 10:15AM EDT1,320.005.456.907.40-0.26-4.55%137449.27%
AMZN180511P013300002018-04-19 11:03AM EDT1,330.006.537.808.350.00-73748.89%
AMZN180511P013400002018-04-23 3:59PM EDT1,340.008.810.000.000.00-19012.50%
AMZN180511P013450002018-04-23 3:48PM EDT1,345.009.100.000.000.00-3012.50%
AMZN180511P013475002018-04-23 2:53PM EDT1,347.5011.580.000.000.00-6012.50%
AMZN180511P013500002018-04-23 2:53PM EDT1,350.0011.920.000.000.00-72012.50%
AMZN180511P013525002018-04-19 3:58PM EDT1,352.508.3810.2510.800.00-11747.94%
AMZN180511P013550002018-04-20 3:41PM EDT1,355.0010.9510.5511.10+0.90+8.96%6247.82%
AMZN180511P013575002018-04-23 11:10AM EDT1,357.508.960.000.000.00-5012.50%
AMZN180511P013600002018-04-23 2:51PM EDT1,360.0012.560.000.000.00-6012.50%
AMZN180511P013625002018-04-13 11:52PM EDT1,362.5043.4535.5537.750.00-1174.42%
AMZN180511P013650002018-04-20 3:41PM EDT1,365.0012.2011.9012.60+2.00+19.61%5547.65%
AMZN180511P013675002018-04-10 12:05PM EDT1,367.5046.1936.8538.850.00-1374.19%
AMZN180511P013700002018-04-23 12:59PM EDT1,370.0011.500.000.000.00-806.25%
AMZN180511P013725002018-04-20 11:53PM EDT1,372.509.7712.9013.650.00-1047.30%
AMZN180511P013750002018-04-23 3:20PM EDT1,375.0014.000.000.000.00-106.25%
AMZN180511P013775002018-04-20 11:53PM EDT1,377.5011.2013.8014.350.00-151547.02%
AMZN180511P013800002018-04-23 2:41PM EDT1,380.0015.450.000.000.00-206.25%
AMZN180511P013850002018-04-16 3:58PM EDT1,385.0035.0114.7015.800.00-1646.98%
AMZN180511P013875002018-04-23 9:59AM EDT1,387.5013.990.000.000.00-306.25%
AMZN180511P013900002018-04-23 9:59AM EDT1,390.0014.390.000.000.00-306.25%
AMZN180511P013950002018-04-18 9:47AM EDT1,395.0017.5916.9017.600.00-21146.61%
AMZN180511P013975002018-04-20 12:41PM EDT1,397.5017.5017.3518.10-7.08-28.80%13146.54%
AMZN180511P014000002018-04-23 12:42PM EDT1,400.0015.300.000.000.00-11406.25%
AMZN180511P014025002018-04-17 3:34PM EDT1,402.5020.8818.4519.100.00-151246.37%
AMZN180511P014050002018-04-23 11:35AM EDT1,405.0015.230.000.000.00-706.25%
AMZN180511P014075002018-04-23 11:35AM EDT1,407.5015.610.000.000.00-506.25%
AMZN180511P014100002018-04-23 3:01PM EDT1,410.0023.000.000.000.00-1506.25%
AMZN180511P014125002018-04-17 12:32PM EDT1,412.5027.2220.2521.400.00-21046.20%
AMZN180511P014150002018-04-23 2:55PM EDT1,415.0025.520.000.000.00-106.25%
AMZN180511P014175002018-04-23 9:30AM EDT1,417.5017.400.000.000.00-106.25%
AMZN180511P014200002018-04-23 2:54PM EDT1,420.0027.520.000.000.00-506.25%
AMZN180511P014225002018-04-23 2:54PM EDT1,422.5028.230.000.000.00-1406.25%
AMZN180511P014250002018-04-23 10:09AM EDT1,425.0023.130.000.000.00-1206.25%
AMZN180511P014275002018-04-19 2:22PM EDT1,427.5020.3523.9025.100.00-304245.81%
AMZN180511P014300002018-04-23 12:20PM EDT1,430.0022.000.000.000.00-206.25%
AMZN180511P014325002018-04-18 9:42AM EDT1,432.5025.4825.6026.450.00-210145.69%
AMZN180511P014350002018-04-23 3:43PM EDT1,435.0028.650.000.000.00-406.25%
AMZN180511P014375002018-04-19 2:17PM EDT1,437.5023.1226.5527.850.00-152045.57%
AMZN180511P014400002018-04-23 2:47PM EDT1,440.0031.050.000.000.00-206.25%
AMZN180511P014425002018-04-16 2:16PM EDT1,442.5059.2228.4029.300.00-6445.44%
AMZN180511P014450002018-04-23 3:43PM EDT1,445.0031.800.000.000.00-203.13%
AMZN180511P014475002018-04-18 1:54PM EDT1,447.5027.7429.8530.800.00-21745.31%
AMZN180511P014500002018-04-23 3:53PM EDT1,450.0031.670.000.000.00-1903.13%
AMZN180511P014525002018-04-23 11:47AM EDT1,452.5026.340.000.000.00-303.13%
AMZN180511P014550002018-04-23 11:03AM EDT1,455.0028.250.000.000.00-1003.13%
AMZN180511P014575002018-04-19 3:49PM EDT1,457.5025.5032.7034.050.00-324245.11%
AMZN180511P014600002018-04-23 3:53PM EDT1,460.0035.090.000.000.00-203.13%
AMZN180511P014625002018-04-23 9:51AM EDT1,462.5033.250.000.000.00-203.13%
AMZN180511P014650002018-04-18 10:52AM EDT1,465.0036.9235.2036.650.00-11044.96%
AMZN180511P014675002018-04-03 3:57PM EDT1,467.50120.10102.25104.350.00-151596.15%
AMZN180511P014700002018-04-20 3:13PM EDT1,470.0036.300.000.000.00-103.13%
AMZN180511P014750002018-04-20 11:53PM EDT1,475.0035.8038.7540.300.00-244744.74%
AMZN180511P014800002018-04-23 2:41PM EDT1,480.0045.150.000.000.00-603.13%
AMZN180511P014850002018-04-20 11:53PM EDT1,485.0043.2342.5544.200.00-101044.52%
AMZN180511P014875002018-04-23 10:36AM EDT1,487.5044.040.000.000.00-101.56%
AMZN180511P014900002018-04-23 3:54PM EDT1,490.0047.370.000.000.00-301.56%
AMZN180511P014950002018-04-20 11:53PM EDT1,495.0038.1046.8048.250.00-505044.21%
AMZN180511P014975002018-04-24 5:43AM EDT1,497.5043.660.000.000.00-1401.56%
AMZN180511P015000002018-04-23 3:54PM EDT1,500.0051.680.000.000.00-3201.56%
AMZN180511P015025002018-04-20 11:53PM EDT1,502.5050.9549.7051.350.00-6143.90%
AMZN180511P015050002018-04-24 5:43AM EDT1,505.0054.000.000.000.00-200.78%
AMZN180511P015075002018-04-20 11:53PM EDT1,507.5039.7651.9053.550.00-303043.74%
AMZN180511P015100002018-04-23 12:46PM EDT1,510.0050.450.000.000.00-300.39%
AMZN180511P015125002018-04-20 11:53PM EDT1,512.5045.0054.1055.800.00-1143.56%
AMZN180511P015175002018-04-20 11:53PM EDT1,517.5058.7056.4058.050.00-5143.33%
AMZN180511P015200002018-04-23 12:30PM EDT1,520.0053.940.000.000.00-1000.00%
AMZN180511P015225002018-04-23 12:30PM EDT1,522.5055.080.000.000.00-1000.00%
AMZN180511P015250002018-04-23 12:10PM EDT1,525.0055.360.000.000.00-400.00%
AMZN180511P015275002018-04-23 1:42PM EDT1,527.5059.000.000.000.00-1000.00%
AMZN180511P015300002018-04-23 12:27PM EDT1,530.0059.170.000.000.00-100.00%
AMZN180511P015325002018-04-23 12:27PM EDT1,532.5060.420.000.000.00-600.00%
AMZN180511P015350002018-04-23 12:10PM EDT1,535.0060.140.000.000.00-600.00%
AMZN180511P015375002018-04-20 11:53PM EDT1,537.5067.2466.1568.000.00-5042.61%
AMZN180511P015400002018-04-23 3:47PM EDT1,540.0071.250.000.000.00-900.00%
AMZN180511P015425002018-04-20 11:53PM EDT1,542.5069.9568.7570.500.00-11042.32%
AMZN180511P015450002018-04-23 10:27AM EDT1,545.0067.260.000.000.00-5800.00%
AMZN180511P015475002018-04-20 11:53PM EDT1,547.5073.5071.4073.150.00-16442.08%
AMZN180511P015500002018-04-23 3:47PM EDT1,550.0076.550.000.000.00-200.00%
AMZN180511P015525002018-04-20 11:53PM EDT1,552.5075.4074.1075.900.00-13641.86%
AMZN180511P015550002018-04-20 11:53PM EDT1,555.0071.5075.5077.250.00-134441.72%
AMZN180511P015575002018-04-24 5:43AM EDT1,557.5075.300.000.000.00-100.00%
AMZN180511P015600002018-04-23 1:52PM EDT1,560.0076.670.000.000.00-100.00%
AMZN180511P015625002018-04-20 11:53PM EDT1,562.5065.1579.7081.500.00-1141.35%
AMZN180511P015700002018-04-20 3:06PM EDT1,570.0088.1084.0085.90+7.85+9.78%52240.97%
AMZN180511P015800002018-04-23 2:45PM EDT1,580.0097.100.000.000.00-1100.00%
AMZN180511P015900002018-04-19 10:01AM EDT1,590.0075.8896.2598.150.00-141839.74%
AMZN180511P016000002018-04-23 11:15AM EDT1,600.0092.570.000.000.00-500.00%
AMZN180511P016200002018-04-20 11:53PM EDT1,620.00103.75116.55120.900.00-1139.97%
AMZN180511P016300002018-04-20 11:53PM EDT1,630.00109.75123.80128.200.00-1139.36%
AMZN180511P016400002018-04-04 4:28PM EDT1,640.00266.15233.30236.050.00-3333119.46%
AMZN180511P016500002018-04-24 5:43AM EDT1,650.00132.260.000.000.00-100.00%
AMZN180511P016600002018-04-20 11:53PM EDT1,660.00152.79146.45151.400.00-4037.17%
AMZN180511P016800002018-04-20 11:53PM EDT1,680.00144.98162.85167.850.00-1035.23%
AMZN180511P016900002018-04-06 11:45PM EDT1,690.00241.35281.50291.500.00-55132.93%
AMZN180511P017000002018-04-04 4:28PM EDT1,700.00338.50288.60293.250.00-11130.97%