Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

1,046.00-6.80 (-0.65%)

At close: 4:00PM EDT

1,014.54 -31.46 (-3.01%)
After hours: 7:59PM EDT

People also watch
GOOG FB AAPL NFLX TSLA

In The Money

Show:ListStraddle

CallsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170728C00740000	2017-07-27 9:04PM EDT	740.00	316.01	302.70	307.00	0.00	-	3	0	317.97%
AMZN170728C00750000	2017-07-27 12:31PM EDT	750.00	316.65	293.00	297.35	66.20	26.43%	1	4	321.78%
AMZN170728C00760000	2017-07-27 12:58PM EDT	760.00	293.55	283.00	287.35	15.49	5.57%	4	1	310.64%
AMZN170728C00780000	2017-06-16 11:47PM EDT	780.00	207.65	207.85	212.00	0.00	-	1	0	0.00%
AMZN170728C00800000	2017-07-24 1:15PM EDT	800.00	238.30	243.00	247.35	0.00	-	9	7	267.19%
AMZN170728C00810000	2017-06-16 11:47PM EDT	810.00	153.59	178.55	182.95	0.00	-	3	3	0.00%
AMZN170728C00830000	2017-07-20 12:21PM EDT	830.00	201.83	193.45	197.60	0.00	-	6	6	0.00%
AMZN170728C00840000	2017-07-24 11:35AM EDT	840.00	192.80	202.80	207.00	0.00	-	1	4	214.16%
AMZN170728C00850000	2017-07-24 11:58AM EDT	850.00	184.34	192.80	197.00	0.00	-	3	7	204.20%
AMZN170728C00855000	2017-07-27 1:20PM EDT	855.00	195.87	188.00	192.40	40.87	26.37%	1	2	211.08%
AMZN170728C00860000	2017-07-12 10:38AM EDT	860.00	144.00	140.50	144.30	0.00	-	1	3	0.00%
AMZN170728C00862500	2017-07-27 9:04PM EDT	862.50	188.25	180.50	184.90	0.00	-	1	0	203.42%
AMZN170728C00870000	2017-07-27 9:52AM EDT	870.00	195.40	173.05	177.45	57.40	41.59%	1	3	196.97%
AMZN170728C00880000	2017-06-29 1:57PM EDT	880.00	96.80	93.20	97.05	0.00	-	2	6	0.00%
AMZN170728C00890000	2017-07-11 10:19AM EDT	890.00	107.86	111.25	115.00	0.00	-	6	3	0.00%
AMZN170728C00897500	2017-07-27 9:53AM EDT	897.50	165.50	145.55	149.90	61.50	59.13%	1	1	167.82%
AMZN170728C00900000	2017-07-27 1:17PM EDT	900.00	149.06	143.05	147.45	-3.34	-2.19%	4	259	166.41%
AMZN170728C00910000	2017-07-27 11:09AM EDT	910.00	163.52	133.00	137.20	41.37	33.87%	1	108	150.78%
AMZN170728C00915000	2017-07-21 11:57PM EDT	915.00	109.23	108.90	113.00	0.00	-	7	7	0.00%
AMZN170728C00920000	2017-07-27 12:32PM EDT	920.00	146.17	123.00	127.25	30.75	26.64%	1	67	142.04%
AMZN170728C00925000	2017-07-21 11:57PM EDT	925.00	99.44	99.10	103.15	0.00	-	2	2	0.00%
AMZN170728C00930000	2017-07-27 1:50PM EDT	930.00	122.70	113.15	117.55	3.05	2.55%	54	96	137.96%
AMZN170728C00935000	2017-07-27 1:40PM EDT	935.00	107.28	108.30	112.70	12.93	13.70%	7	12	135.47%
AMZN170728C00937500	2017-07-19 3:58PM EDT	937.50	90.45	87.05	91.00	0.00	-	3	0	0.00%
AMZN170728C00940000	2017-07-27 3:58PM EDT	940.00	105.70	103.30	107.70	-6.10	-5.46%	77	91	130.32%
AMZN170728C00942500	2017-07-27 2:10PM EDT	942.50	111.60	100.75	105.00	20.10	21.97%	2	2	124.37%
AMZN170728C00945000	2017-07-27 3:37PM EDT	945.00	99.33	98.10	102.50	-5.89	-5.60%	3	11	121.83%
AMZN170728C00947500	2017-07-12 11:53AM EDT	947.50	64.76	58.90	61.95	0.00	-	1	1	0.00%
AMZN170728C00950000	2017-07-27 3:57PM EDT	950.00	96.00	93.40	97.60	-4.53	-4.51%	44	137	118.38%
AMZN170728C00952500	2017-07-27 10:46AM EDT	952.50	119.35	90.80	95.00	21.49	21.96%	16	38	114.21%
AMZN170728C00955000	2017-07-27 11:46AM EDT	955.00	125.55	88.30	92.70	30.10	31.53%	6	27	114.77%
AMZN170728C00957500	2017-07-27 11:46AM EDT	957.50	123.10	86.15	90.50	28.90	30.68%	7	13	116.46%
AMZN170728C00960000	2017-07-27 3:36PM EDT	960.00	86.50	83.65	88.00	-3.97	-4.39%	62	80	113.79%
AMZN170728C00962500	2017-07-24 11:33AM EDT	962.50	71.07	81.10	85.50	0.00	-	1	10	111.11%
AMZN170728C00965000	2017-07-27 3:08PM EDT	965.00	79.19	79.00	83.35	-4.76	-5.67%	9	39	69.73%
AMZN170728C00967500	2017-07-27 3:05PM EDT	967.50	79.45	76.30	80.70	3.76	4.97%	1	24	108.28%
AMZN170728C00970000	2017-07-27 3:46PM EDT	970.00	76.00	74.00	78.35	-7.60	-9.09%	29	140	65.82%
AMZN170728C00972500	2017-07-26 10:35AM EDT	972.50	80.34	71.60	76.00	0.00	-	10	93	69.14%
AMZN170728C00975000	2017-07-27 3:59PM EDT	975.00	71.50	69.25	73.65	-6.45	-8.27%	20	201	71.73%
AMZN170728C00977500	2017-07-27 11:35AM EDT	977.50	103.20	67.00	71.30	28.42	38.00%	3	59	74.32%
AMZN170728C00980000	2017-07-27 3:58PM EDT	980.00	66.36	64.55	68.95	-5.18	-7.24%	94	225	74.02%
AMZN170728C00982500	2017-07-27 3:56PM EDT	982.50	64.37	62.30	66.70	-7.64	-10.61%	83	242	76.07%
AMZN170728C00985000	2017-07-27 3:59PM EDT	985.00	62.50	60.10	64.50	-4.27	-6.40%	38	201	78.08%
AMZN170728C00987500	2017-07-27 11:59AM EDT	987.50	95.30	57.80	62.00	29.58	45.01%	19	68	76.86%
AMZN170728C00990000	2017-07-27 3:56PM EDT	990.00	57.70	54.50	58.00	-5.48	-8.67%	89	444	52.98%
AMZN170728C00992500	2017-07-27 3:06PM EDT	992.50	56.53	53.25	57.65	-4.86	-7.92%	25	232	77.98%
AMZN170728C00995000	2017-07-27 3:43PM EDT	995.00	52.35	51.15	55.55	-7.25	-12.16%	29	188	79.25%
AMZN170728C00997500	2017-07-27 3:48PM EDT	997.50	51.50	49.30	53.70	-6.00	-10.43%	31	103	82.25%
AMZN170728C01000000	2017-07-27 3:58PM EDT	1,000.00	49.94	47.20	51.50	-6.26	-11.14%	891	1,369	82.12%
AMZN170728C01002500	2017-07-27 2:41PM EDT	1,002.50	48.70	45.20	49.40	-4.02	-7.63%	25	131	82.50%
AMZN170728C01005000	2017-07-27 3:43PM EDT	1,005.00	44.39	43.05	47.45	-6.46	-12.70%	65	316	82.58%
AMZN170728C01007500	2017-07-27 3:43PM EDT	1,007.50	42.74	41.20	45.55	-7.03	-14.12%	35	148	83.58%
AMZN170728C01010000	2017-07-27 3:59PM EDT	1,010.00	41.30	39.25	42.20	-5.54	-11.83%	151	584	79.18%
AMZN170728C01012500	2017-07-27 3:54PM EDT	1,012.50	39.82	37.65	42.00	-2.93	-6.85%	68	433	85.77%
AMZN170728C01015000	2017-07-27 3:58PM EDT	1,015.00	38.71	36.00	40.20	-5.24	-11.92%	279	301	86.65%
AMZN170728C01017500	2017-07-27 3:54PM EDT	1,017.50	36.53	34.10	38.50	-5.37	-12.82%	14	222	86.79%
AMZN170728C01020000	2017-07-27 3:59PM EDT	1,020.00	34.56	32.75	37.00	-4.59	-11.72%	625	736	88.70%
AMZN170728C01022500	2017-07-27 3:46PM EDT	1,022.50	33.20	31.00	35.30	-5.30	-13.77%	139	487	88.68%
AMZN170728C01025000	2017-07-27 3:59PM EDT	1,025.00	31.85	29.60	34.00	-4.98	-13.52%	525	1,093	90.33%
AMZN170728C01027500	2017-07-27 3:58PM EDT	1,027.50	30.28	28.00	32.35	-4.70	-13.44%	281	577	90.31%
AMZN170728C01030000	2017-07-27 3:59PM EDT	1,030.00	29.15	26.50	30.85	-4.45	-13.24%	624	2,048	90.65%
AMZN170728C01032500	2017-07-27 3:59PM EDT	1,032.50	27.00	25.20	29.60	-4.03	-12.99%	276	668	91.83%
AMZN170728C01035000	2017-07-27 3:59PM EDT	1,035.00	25.27	23.60	28.00	-4.98	-16.46%	399	865	91.21%
AMZN170728C01037500	2017-07-27 3:55PM EDT	1,037.50	24.68	24.00	27.60	-4.17	-14.45%	85	693	97.84%
AMZN170728C01040000	2017-07-27 3:59PM EDT	1,040.00	21.80	21.80	24.75	-5.70	-20.73%	1,909	2,159	92.44%
AMZN170728C01042500	2017-07-27 3:59PM EDT	1,042.50	22.46	20.50	24.85	-3.65	-13.98%	213	402	95.76%
AMZN170728C01045000	2017-07-27 3:59PM EDT	1,045.00	20.95	20.50	23.00	-3.65	-14.84%	1,319	691	97.33%
AMZN170728C01047500	2017-07-27 3:59PM EDT	1,047.50	20.00	17.50	21.00	-2.82	-12.36%	705	552	91.47%
AMZN170728C01050000	2017-07-27 3:59PM EDT	1,050.00	17.45	15.50	18.50	-4.55	-20.68%	6,061	4,367	86.52%
AMZN170728C01052500	2017-07-27 3:59PM EDT	1,052.50	17.45	15.00	18.90	-3.70	-17.49%	954	552	91.44%
AMZN170728C01055000	2017-07-27 3:59PM EDT	1,055.00	16.71	15.30	19.00	-1.97	-10.55%	1,667	978	97.33%
AMZN170728C01057500	2017-07-27 3:59PM EDT	1,057.50	13.92	13.05	17.45	-4.38	-23.93%	602	393	93.30%
AMZN170728C01060000	2017-07-27 3:59PM EDT	1,060.00	14.08	13.00	14.80	-3.15	-18.28%	3,181	2,827	91.56%
AMZN170728C01062500	2017-07-27 3:58PM EDT	1,062.50	13.53	11.00	15.35	-1.85	-12.03%	473	343	92.54%
AMZN170728C01065000	2017-07-27 3:59PM EDT	1,065.00	13.63	12.15	15.00	-1.07	-7.28%	1,326	565	98.78%
AMZN170728C01067500	2017-07-27 3:59PM EDT	1,067.50	12.24	9.35	13.75	-1.31	-9.67%	635	710	93.07%
AMZN170728C01070000	2017-07-27 3:59PM EDT	1,070.00	10.63	10.00	12.50	-2.16	-16.89%	3,825	1,000	95.59%
AMZN170728C01072500	2017-07-27 3:59PM EDT	1,072.50	7.95	8.00	12.20	-4.19	-34.51%	1,346	366	93.64%
AMZN170728C01075000	2017-07-27 3:59PM EDT	1,075.00	10.20	6.55	10.95	-0.51	-4.76%	3,872	1,107	90.30%
AMZN170728C01077500	2017-07-27 3:57PM EDT	1,077.50	8.20	7.55	10.00	-1.71	-17.26%	545	509	94.05%
AMZN170728C01080000	2017-07-27 3:59PM EDT	1,080.00	8.00	7.50	9.50	-1.07	-11.80%	3,067	1,794	96.09%
AMZN170728C01082500	2017-07-27 3:59PM EDT	1,082.50	7.00	4.40	8.00	-1.13	-13.90%	557	386	86.28%
AMZN170728C01085000	2017-07-27 3:59PM EDT	1,085.00	6.80	6.00	7.75	-0.85	-11.11%	939	499	93.58%
AMZN170728C01087500	2017-07-27 3:57PM EDT	1,087.50	5.90	3.55	7.95	-1.19	-16.78%	628	328	89.89%
AMZN170728C01090000	2017-07-27 3:59PM EDT	1,090.00	5.53	5.30	5.75	-0.72	-11.52%	2,308	818	91.54%
AMZN170728C01092500	2017-07-27 3:59PM EDT	1,092.50	5.00	4.40	8.00	-0.62	-11.03%	673	437	98.95%
AMZN170728C01095000	2017-07-27 3:59PM EDT	1,095.00	4.55	2.85	5.00	-0.63	-12.16%	984	533	86.30%
AMZN170728C01097500	2017-07-27 3:59PM EDT	1,097.50	4.63	3.75	4.60	0.03	0.65%	452	313	90.97%
AMZN170728C01100000	2017-07-27 3:59PM EDT	1,100.00	3.98	3.90	4.00	-0.33	-7.66%	9,803	3,923	92.04%
AMZN170728C01102500	2017-07-27 3:58PM EDT	1,102.50	4.05	2.25	6.50	0.23	6.02%	375	573	98.05%
AMZN170728C01105000	2017-07-27 3:59PM EDT	1,105.00	3.73	3.00	4.50	0.22	6.27%	1,383	383	95.87%
AMZN170728C01107500	2017-07-27 3:59PM EDT	1,107.50	1.15	1.05	5.45	-2.10	-64.62%	145	60	94.31%
AMZN170728C01110000	2017-07-27 3:59PM EDT	1,110.00	2.73	1.12	3.00	-0.02	-0.73%	1,908	569	85.38%
AMZN170728C01112500	2017-07-27 3:59PM EDT	1,112.50	2.50	2.00	2.75	-0.20	-7.41%	260	164	91.06%
AMZN170728C01115000	2017-07-27 3:59PM EDT	1,115.00	2.15	0.60	4.70	-0.20	-8.51%	990	169	96.25%
AMZN170728C01117500	2017-07-27 3:59PM EDT	1,117.50	2.65	0.00	3.00	0.62	30.54%	252	16	85.60%
AMZN170728C01120000	2017-07-27 3:59PM EDT	1,120.00	1.59	0.36	2.15	-0.37	-18.88%	2,444	493	84.38%
AMZN170728C01122500	2017-07-27 3:59PM EDT	1,122.50	2.20	0.10	2.80	0.31	16.40%	190	101	89.31%
AMZN170728C01125000	2017-07-27 3:59PM EDT	1,125.00	1.82	1.75	1.95	0.10	5.81%	1,574	1,692	96.73%
AMZN170728C01127500	2017-07-27 3:59PM EDT	1,127.50	1.90	1.55	2.10	0.41	27.52%	151	40	98.63%
AMZN170728C01130000	2017-07-27 3:53PM EDT	1,130.00	1.48	1.40	2.00	-0.07	-4.52%	1,884	281	99.19%
AMZN170728C01132500	2017-07-27 3:22PM EDT	1,132.50	1.60	0.00	3.00	0.37	30.08%	108	52	98.56%
AMZN170728C01135000	2017-07-27 3:58PM EDT	1,135.00	1.40	1.31	1.55	0.52	59.09%	389	146	99.63%
AMZN170728C01137500	2017-07-27 3:58PM EDT	1,137.50	1.00	0.75	3.50	-0.37	-27.01%	74	48	111.18%
AMZN170728C01140000	2017-07-27 3:58PM EDT	1,140.00	1.60	1.25	1.60	0.57	55.34%	2,879	612	103.69%
AMZN170728C01142500	2017-07-27 3:27PM EDT	1,142.50	1.30	0.00	3.35	0.31	31.31%	31	50	109.47%
AMZN170728C01145000	2017-07-27 3:56PM EDT	1,145.00	1.50	0.60	3.25	0.55	57.89%	355	432	115.06%
AMZN170728C01147500	2017-07-27 3:50PM EDT	1,147.50	1.81	0.75	3.20	0.91	101.11%	32	158	117.87%
AMZN170728C01150000	2017-07-27 3:59PM EDT	1,150.00	1.18	1.05	1.20	0.30	34.09%	2,177	1,386	106.64%
AMZN170728C01152500	2017-07-27 3:21PM EDT	1,152.50	0.97	0.55	3.05	0.12	14.12%	76	146	119.60%
AMZN170728C01155000	2017-07-27 3:59PM EDT	1,155.00	1.10	0.40	3.05	0.65	144.44%	116	69	120.56%
AMZN170728C01157500	2017-07-27 3:58PM EDT	1,157.50	0.91	0.10	1.00	0.22	31.88%	60	95	99.12%
AMZN170728C01160000	2017-07-27 3:59PM EDT	1,160.00	0.65	0.00	0.65	-0.31	-32.29%	1,102	772	93.07%
AMZN170728C01162500	2017-07-27 3:53PM EDT	1,162.50	0.90	0.00	2.89	0.39	76.47%	42	72	122.07%
AMZN170728C01165000	2017-07-27 3:48PM EDT	1,165.00	0.80	0.39	1.00	0.35	77.78%	119	83	108.45%
AMZN170728C01167500	2017-07-27 2:50PM EDT	1,167.50	0.89	0.00	2.85	0.34	61.82%	133	63	125.64%
AMZN170728C01170000	2017-07-27 3:58PM EDT	1,170.00	0.74	0.30	1.10	0.43	138.71%	817	193	112.11%
AMZN170728C01172500	2017-07-27 2:50PM EDT	1,172.50	0.84	0.45	2.78	0.30	55.56%	53	102	132.76%
AMZN170728C01175000	2017-07-27 3:58PM EDT	1,175.00	0.65	0.55	0.60	0.21	47.73%	176	208	111.96%
AMZN170728C01177500	2017-07-27 3:07PM EDT	1,177.50	0.61	0.00	2.70	0.20	48.78%	130	28	131.91%
AMZN170728C01180000	2017-07-27 3:57PM EDT	1,180.00	0.56	0.40	0.88	0.11	24.44%	476	439	117.33%
AMZN170728C01182500	2017-07-27 9:04PM EDT	1,182.50	0.56	0.01	2.67	0.00	-	42	45	135.45%
AMZN170728C01185000	2017-07-27 9:04PM EDT	1,185.00	0.48	0.15	2.63	0.00	-	152	54	138.28%
AMZN170728C01190000	2017-07-27 3:47PM EDT	1,190.00	0.58	0.30	1.03	0.26	81.25%	1,538	83	124.90%
AMZN170728C01200000	2017-07-27 3:59PM EDT	1,200.00	0.32	0.26	0.32	0.14	77.78%	2,183	569	116.60%
AMZN170728C01210000	2017-07-27 3:25PM EDT	1,210.00	0.33	0.25	0.30	0.14	73.68%	126	238	121.88%
AMZN170728C01220000	2017-07-27 3:59PM EDT	1,220.00	0.25	0.25	0.26	0.03	13.64%	159	282	126.47%
AMZN170728C01230000	2017-07-27 9:04PM EDT	1,230.00	0.20	0.14	0.22	0.00	-	112	296	126.76%
AMZN170728C01240000	2017-07-27 9:04PM EDT	1,240.00	0.25	0.00	0.30	0.00	-	27	3	129.49%
AMZN170728C01250000	2017-07-27 3:59PM EDT	1,250.00	0.15	0.10	0.14	0.10	200.00%	448	310	131.64%
AMZN170728C01260000	2017-07-27 3:56PM EDT	1,260.00	0.13	0.06	0.20	-0.08	-38.10%	235	41	137.89%
AMZN170728C01290000	2017-07-27 3:55PM EDT	1,290.00	0.07	0.05	0.07	0.02	40.00%	290	42	141.80%
AMZN170728C01300000	2017-07-27 2:37PM EDT	1,300.00	0.12	0.00	0.10	0.01	9.09%	182	51	143.75%
AMZN170728C01310000	2017-07-27 1:37PM EDT	1,310.00	0.07	0.00	0.10	-0.12	-63.16%	10	2	148.44%
AMZN170728C01320000	2017-07-21 11:57PM EDT	1,320.00	0.10	0.00	0.20	0.00	-	30	53	163.48%
AMZN170728C01330000	2017-07-21 11:57PM EDT	1,330.00	0.15	0.00	0.19	0.00	-	5	5	167.19%
AMZN170728C01340000	2017-07-27 3:53PM EDT	1,340.00	0.03	0.01	0.03	-0.12	-80.00%	216	4	150.00%
AMZN170728C01350000	2017-07-27 3:37PM EDT	1,350.00	0.04	0.00	0.05	0.01	33.33%	187	27	156.25%

PutsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170728P00740000	2017-07-27 3:12PM EDT	740.00	0.06	0.00	2.13	0.05	500.00%	1	10	321.00%
AMZN170728P00750000	2017-07-27 3:54PM EDT	750.00	0.01	0.00	0.01	-0.09	-90.00%	1	16	181.25%
AMZN170728P00760000	2017-07-07 11:52PM EDT	760.00	1.21	0.00	1.76	0.00	-	1	1	290.82%
AMZN170728P00780000	2017-07-27 9:05PM EDT	780.00	0.02	0.00	2.13	0.00	-	5	5	278.03%
AMZN170728P00790000	2017-06-16 11:49PM EDT	790.00	1.62	0.00	2.51	0.00	-	1	2	274.61%
AMZN170728P00800000	2017-07-27 3:18PM EDT	800.00	0.03	0.00	0.06	0.00	-	10	47	170.31%
AMZN170728P00810000	2017-07-19 12:45PM EDT	810.00	0.04	0.00	0.15	0.00	-	10	17	177.34%
AMZN170728P00820000	2017-07-13 10:16AM EDT	820.00	0.42	0.00	0.76	0.00	-	10	101	203.71%
AMZN170728P00830000	2017-07-26 3:09PM EDT	830.00	0.12	0.00	0.99	0.00	-	1	200	201.86%
AMZN170728P00840000	2017-07-20 3:51PM EDT	840.00	0.19	0.00	0.16	0.00	-	1	61	155.08%
AMZN170728P00850000	2017-07-27 3:49PM EDT	850.00	0.05	0.01	0.03	0.00	-	65	306	129.69%
AMZN170728P00857500	2017-07-19 12:18PM EDT	857.50	0.21	0.00	0.42	0.00	-	10	10	157.81%
AMZN170728P00860000	2017-07-27 3:55PM EDT	860.00	0.06	0.00	0.08	0.05	500.00%	68	117	130.47%
AMZN170728P00870000	2017-07-27 3:38PM EDT	870.00	0.10	0.00	0.09	-1.00	-90.91%	229	95	125.00%
AMZN170728P00872500	2017-07-27 10:51AM EDT	872.50	0.05	0.00	4.05	-0.64	-92.75%	1	12	207.23%
AMZN170728P00875000	2017-07-27 12:36PM EDT	875.00	0.29	0.00	0.25	-0.51	-63.75%	25	4	134.96%
AMZN170728P00877500	2017-07-14 11:52PM EDT	877.50	1.00	0.78	1.27	0.00	-	2	0	178.03%
AMZN170728P00880000	2017-07-27 3:52PM EDT	880.00	0.10	0.05	0.08	0.05	100.00%	6	225	122.27%
AMZN170728P00882500	2017-07-18 12:17PM EDT	882.50	0.50	0.00	0.30	0.00	-	1	11	132.03%
AMZN170728P00885000	2017-07-17 9:35AM EDT	885.00	1.00	0.00	0.30	0.00	-	2	7	130.08%
AMZN170728P00887500	2017-07-27 11:28AM EDT	887.50	0.08	0.00	4.40	0.00	-	3	39	194.43%
AMZN170728P00890000	2017-07-27 3:46PM EDT	890.00	0.11	0.00	0.20	0.05	83.33%	42	188	120.31%
AMZN170728P00892500	2017-07-21 11:58PM EDT	892.50	1.04	0.00	0.38	0.00	-	13	13	127.73%
AMZN170728P00895000	2017-07-27 3:43PM EDT	895.00	0.15	0.07	0.20	0.11	275.00%	145	90	120.70%
AMZN170728P00897500	2017-07-27 3:55PM EDT	897.50	0.10	0.09	0.50	-0.15	-60.00%	16	37	130.96%
AMZN170728P00900000	2017-07-27 3:57PM EDT	900.00	0.15	0.10	0.18	0.07	87.50%	376	926	117.38%
AMZN170728P00902500	2017-07-21 11:58PM EDT	902.50	1.29	0.00	0.44	0.00	-	1	1	121.97%
AMZN170728P00905000	2017-07-27 9:53AM EDT	905.00	0.24	0.00	0.50	-0.14	-36.84%	2	20	121.97%
AMZN170728P00907500	2017-07-21 11:58PM EDT	907.50	0.30	0.06	0.40	0.00	-	7	2	118.65%
AMZN170728P00910000	2017-07-27 3:32PM EDT	910.00	0.17	0.09	3.15	0.04	30.77%	28	488	159.77%
AMZN170728P00912500	2017-07-21 11:58PM EDT	912.50	1.75	0.00	0.48	0.00	-	5	5	115.23%
AMZN170728P00915000	2017-07-27 3:26PM EDT	915.00	0.16	0.02	0.50	0.01	6.67%	34	107	114.45%
AMZN170728P00917500	2017-07-26 9:49AM EDT	917.50	0.20	0.00	4.05	0.00	-	12	42	159.28%
AMZN170728P00920000	2017-07-27 3:56PM EDT	920.00	0.25	0.15	0.35	0.10	66.67%	181	701	109.77%
AMZN170728P00922500	2017-07-26 12:22PM EDT	922.50	0.10	0.00	4.15	0.00	-	1	59	154.79%
AMZN170728P00925000	2017-07-27 3:54PM EDT	925.00	0.40	0.07	0.40	0.10	33.33%	72	263	104.88%
AMZN170728P00927500	2017-07-27 11:48AM EDT	927.50	0.01	0.10	4.10	-0.29	-96.67%	6	83	149.88%
AMZN170728P00930000	2017-07-27 3:56PM EDT	930.00	0.25	0.21	0.55	0.00	-	804	688	107.91%
AMZN170728P00932500	2017-07-27 11:51AM EDT	932.50	0.24	0.03	4.15	-0.06	-20.00%	13	57	144.39%
AMZN170728P00935000	2017-07-27 3:50PM EDT	935.00	0.35	0.10	1.00	0.08	29.63%	176	231	109.86%
AMZN170728P00937500	2017-07-27 11:51AM EDT	937.50	0.26	0.00	4.40	-0.04	-13.33%	14	170	140.70%
AMZN170728P00940000	2017-07-27 3:58PM EDT	940.00	0.35	0.35	0.41	-0.06	-14.63%	701	1,103	99.41%
AMZN170728P00942500	2017-07-27 1:15PM EDT	942.50	0.53	0.19	0.55	0.18	51.43%	72	123	96.97%
AMZN170728P00945000	2017-07-27 3:56PM EDT	945.00	0.47	0.30	0.63	-0.01	-2.08%	326	521	98.24%
AMZN170728P00947500	2017-07-27 2:59PM EDT	947.50	0.58	0.00	1.03	0.23	65.71%	98	114	97.71%
AMZN170728P00950000	2017-07-27 3:59PM EDT	950.00	1.84	0.47	0.63	1.39	308.89%	1,617	1,013	96.58%
AMZN170728P00952500	2017-07-27 3:43PM EDT	952.50	0.67	0.00	1.03	0.07	11.67%	110	344	93.31%
AMZN170728P00955000	2017-07-27 3:58PM EDT	955.00	0.67	0.01	1.03	0.16	31.37%	278	1,043	91.26%
AMZN170728P00957500	2017-07-27 3:36PM EDT	957.50	1.08	0.22	4.40	0.39	56.52%	286	698	120.56%
AMZN170728P00960000	2017-07-27 3:59PM EDT	960.00	0.75	0.55	0.84	0.05	7.14%	1,001	1,548	91.38%
AMZN170728P00962500	2017-07-27 3:58PM EDT	962.50	0.61	0.10	4.40	-0.18	-22.78%	249	268	114.36%
AMZN170728P00965000	2017-07-27 3:59PM EDT	965.00	0.70	0.55	1.00	-0.10	-12.50%	709	960	88.57%
AMZN170728P00967500	2017-07-27 3:56PM EDT	967.50	1.15	0.75	1.10	0.25	27.78%	445	567	89.26%
AMZN170728P00970000	2017-07-27 3:58PM EDT	970.00	1.20	0.38	2.05	0.25	26.32%	863	1,156	91.94%
AMZN170728P00972500	2017-07-27 3:36PM EDT	972.50	1.41	0.35	4.40	0.30	27.03%	165	337	104.85%
AMZN170728P00975000	2017-07-27 3:59PM EDT	975.00	2.56	1.35	1.50	1.36	113.33%	1,880	1,943	90.09%
AMZN170728P00977500	2017-07-27 3:53PM EDT	977.50	1.62	1.34	1.55	0.35	27.56%	295	475	87.79%
AMZN170728P00980000	2017-07-27 3:59PM EDT	980.00	1.80	1.70	1.95	0.44	32.35%	1,614	1,326	90.14%
AMZN170728P00982500	2017-07-27 3:55PM EDT	982.50	2.14	1.20	2.50	0.55	34.59%	200	459	87.77%
AMZN170728P00985000	2017-07-27 3:59PM EDT	985.00	2.17	1.00	3.20	0.50	29.94%	927	672	87.92%
AMZN170728P00987500	2017-07-27 3:58PM EDT	987.50	2.10	1.00	4.90	0.16	8.25%	252	363	93.68%
AMZN170728P00990000	2017-07-27 3:59PM EDT	990.00	2.85	2.65	2.85	0.85	42.50%	3,001	1,954	88.87%
AMZN170728P00992500	2017-07-27 3:58PM EDT	992.50	2.46	2.95	6.00	-0.09	-3.53%	265	454	100.45%
AMZN170728P00995000	2017-07-27 3:59PM EDT	995.00	3.30	3.30	4.00	0.72	27.91%	1,206	775	90.75%
AMZN170728P00997500	2017-07-27 3:58PM EDT	997.50	3.30	1.90	4.25	0.24	7.84%	704	531	82.89%
AMZN170728P01000000	2017-07-27 3:59PM EDT	1,000.00	4.90	4.00	5.50	1.75	55.56%	7,013	2,453	92.75%
AMZN170728P01002500	2017-07-27 3:59PM EDT	1,002.50	5.00	3.50	7.50	1.36	37.36%	736	672	94.62%
AMZN170728P01005000	2017-07-27 3:59PM EDT	1,005.00	5.50	5.00	8.50	1.49	37.16%	1,520	722	99.24%
AMZN170728P01007500	2017-07-27 3:40PM EDT	1,007.50	6.57	4.00	7.80	1.75	36.31%	475	371	90.31%
AMZN170728P01010000	2017-07-27 3:59PM EDT	1,010.00	6.50	5.50	7.90	1.59	32.38%	1,980	1,298	91.70%
AMZN170728P01012500	2017-07-27 3:58PM EDT	1,012.50	7.45	6.65	10.50	1.98	36.20%	420	324	98.93%
AMZN170728P01015000	2017-07-27 3:59PM EDT	1,015.00	7.80	7.50	9.00	1.68	27.45%	1,633	675	93.20%
AMZN170728P01017500	2017-07-27 3:54PM EDT	1,017.50	9.00	6.10	10.10	1.67	22.78%	352	282	88.46%
AMZN170728P01020000	2017-07-27 3:59PM EDT	1,020.00	10.00	9.10	11.20	2.53	33.87%	2,154	1,431	95.47%
AMZN170728P01022500	2017-07-27 3:56PM EDT	1,022.50	11.50	10.00	13.10	2.61	29.36%	577	325	98.49%
AMZN170728P01025000	2017-07-27 3:59PM EDT	1,025.00	12.00	11.00	12.55	3.03	33.78%	1,744	932	95.25%
AMZN170728P01027500	2017-07-27 3:59PM EDT	1,027.50	12.73	12.25	13.85	2.58	25.42%	861	369	97.09%
AMZN170728P01030000	2017-07-27 3:59PM EDT	1,030.00	13.00	12.25	15.00	2.36	22.18%	2,573	764	95.26%
AMZN170728P01032500	2017-07-27 3:58PM EDT	1,032.50	15.00	13.25	17.50	3.03	25.31%	523	227	98.86%
AMZN170728P01035000	2017-07-27 3:59PM EDT	1,035.00	16.50	13.45	16.60	3.50	26.92%	1,202	731	92.27%
AMZN170728P01037500	2017-07-27 3:59PM EDT	1,037.50	15.97	15.40	19.80	2.33	17.08%	373	538	99.23%
AMZN170728P01040000	2017-07-27 3:59PM EDT	1,040.00	18.50	18.00	19.00	3.70	25.00%	2,374	1,150	98.11%
AMZN170728P01042500	2017-07-27 3:59PM EDT	1,042.50	19.53	17.50	21.70	3.65	22.98%	609	146	97.71%
AMZN170728P01045000	2017-07-27 3:59PM EDT	1,045.00	21.00	20.00	23.50	3.93	23.02%	1,320	510	101.91%
AMZN170728P01047500	2017-07-27 3:54PM EDT	1,047.50	23.00	20.40	24.80	4.28	22.86%	602	385	99.94%
AMZN170728P01050000	2017-07-27 3:59PM EDT	1,050.00	22.16	21.00	25.00	2.91	15.12%	3,208	795	95.69%
AMZN170728P01052500	2017-07-27 3:58PM EDT	1,052.50	25.50	23.15	27.50	5.24	25.86%	411	189	100.07%
AMZN170728P01055000	2017-07-27 3:57PM EDT	1,055.00	27.00	24.35	28.75	5.25	24.14%	1,373	343	99.18%
AMZN170728P01057500	2017-07-27 3:59PM EDT	1,057.50	28.06	26.00	30.20	4.86	20.95%	443	169	99.60%
AMZN170728P01060000	2017-07-27 3:59PM EDT	1,060.00	29.44	27.45	31.60	5.21	21.50%	1,307	373	99.22%
AMZN170728P01062500	2017-07-27 3:59PM EDT	1,062.50	31.06	29.00	33.30	4.36	16.33%	247	26	99.58%
AMZN170728P01065000	2017-07-27 3:57PM EDT	1,065.00	33.15	30.45	34.85	-10.01	-23.19%	532	2	99.15%
AMZN170728P01067500	2017-07-27 3:57PM EDT	1,067.50	35.05	32.05	36.45	-2.05	-5.53%	290	31	98.97%
AMZN170728P01070000	2017-07-27 3:59PM EDT	1,070.00	36.00	34.00	38.15	6.08	20.32%	1,333	272	99.72%
AMZN170728P01072500	2017-07-27 9:05PM EDT	1,072.50	38.01	35.35	39.75	0.00	-	137	3	98.50%
AMZN170728P01075000	2017-07-27 3:57PM EDT	1,075.00	40.20	37.00	41.40	3.64	9.96%	352	29	97.94%
AMZN170728P01077500	2017-07-27 3:47PM EDT	1,077.50	41.25	39.00	43.30	5.15	14.27%	164	23	98.74%
AMZN170728P01080000	2017-07-27 3:57PM EDT	1,080.00	42.24	41.00	45.05	5.63	15.38%	739	292	98.97%
AMZN170728P01082500	2017-07-27 3:29PM EDT	1,082.50	46.00	42.65	46.95	7.60	19.79%	116	311	98.45%
AMZN170728P01085000	2017-07-27 9:05PM EDT	1,085.00	48.05	44.65	48.85	0.00	-	31	9	98.71%
AMZN170728P01087500	2017-07-27 12:09PM EDT	1,087.50	28.00	46.65	50.80	-37.30	-57.12%	6	1	98.93%
AMZN170728P01090000	2017-07-27 3:52PM EDT	1,090.00	50.08	48.40	52.80	4.95	10.97%	307	14	98.34%
AMZN170728P01092500	2017-07-27 1:58PM EDT	1,092.50	49.98	51.00	55.15	2.93	6.23%	16	312	101.32%
AMZN170728P01095000	2017-07-27 3:53PM EDT	1,095.00	54.50	53.00	57.20	5.34	10.86%	98	2	101.37%
AMZN170728P01097500	2017-07-27 3:16PM EDT	1,097.50	59.30	55.00	59.25	-38.00	-39.05%	300	1	101.22%
AMZN170728P01100000	2017-07-27 3:53PM EDT	1,100.00	58.69	57.00	61.40	3.59	6.52%	365	61	101.21%
AMZN170728P01102500	2017-07-27 9:05PM EDT	1,102.50	63.83	59.15	63.50	0.00	-	300	1	101.38%
AMZN170728P01105000	2017-07-27 9:05PM EDT	1,105.00	66.00	61.25	65.65	0.00	-	8	0	101.37%
AMZN170728P01110000	2017-07-27 3:43PM EDT	1,110.00	69.69	66.00	70.05	-0.66	-0.94%	10	4	103.42%
AMZN170728P01115000	2017-07-27 3:32PM EDT	1,115.00	72.78	70.30	74.70	-24.87	-25.47%	7	1	104.18%
AMZN170728P01120000	2017-07-27 1:43PM EDT	1,120.00	77.30	75.00	79.35	-66.15	-46.11%	1	5	106.20%
AMZN170728P01122500	2017-07-21 11:58PM EDT	1,122.50	100.00	96.75	100.75	0.00	-	1	1	228.82%
AMZN170728P01125000	2017-07-27 9:05PM EDT	1,125.00	58.21	80.00	84.15	0.00	-	4	0	110.11%
AMZN170728P01130000	2017-07-26 11:23AM EDT	1,130.00	80.59	84.50	88.90	0.00	-	36	12	111.01%
AMZN170728P01140000	2017-07-27 9:05PM EDT	1,140.00	73.00	94.00	98.40	0.00	-	1	20	114.31%
AMZN170728P01142500	2017-07-27 9:05PM EDT	1,142.50	86.06	96.55	100.80	0.00	-	2	7	116.19%
AMZN170728P01145000	2017-07-27 9:05PM EDT	1,145.00	77.80	99.00	103.25	0.00	-	10	0	117.70%
AMZN170728P01150000	2017-07-27 9:05PM EDT	1,150.00	75.45	104.00	108.30	0.00	-	13	1	122.31%
AMZN170728P01152500	2017-07-27 9:05PM EDT	1,152.50	78.00	106.30	110.60	0.00	-	10	0	121.73%
AMZN170728P01157500	2017-07-21 11:58PM EDT	1,157.50	143.10	131.70	133.80	0.00	-	1	0	268.21%
AMZN170728P01160000	2017-07-27 12:22PM EDT	1,160.00	84.65	113.60	118.00	-60.90	-41.84%	7	1	125.76%
AMZN170728P01170000	2017-07-27 9:05PM EDT	1,170.00	127.65	123.30	127.70	0.00	-	4	4	128.88%
AMZN170728P01175000	2017-07-27 9:05PM EDT	1,175.00	106.15	128.45	132.85	0.00	-	5	0	135.30%
AMZN170728P01180000	2017-06-27 10:20AM EDT	1,180.00	186.50	209.55	213.60	0.00	-	2	2	579.71%
AMZN170728P01230000	2017-07-21 11:58PM EDT	1,230.00	217.50	203.60	205.85	0.00	-	1	0	345.67%
AMZN170728P01250000	2017-07-27 9:05PM EDT	1,250.00	174.20	203.00	207.25	0.00	-	6	0	177.64%
AMZN170728P01260000	2017-07-27 9:05PM EDT	1,260.00	212.55	213.00	217.05	0.00	-	1	0	181.35%
AMZN170728P01280000	2017-07-27 9:05PM EDT	1,280.00	220.80	233.00	237.20	0.00	-	1	0	196.09%
AMZN170728P01290000	2017-07-27 9:05PM EDT	1,290.00	238.20	243.00	247.00	0.00	-	3	0	199.27%
AMZN170728P01300000	2017-07-27 9:05PM EDT	1,300.00	249.30	253.00	257.00	0.00	-	4	0	205.37%
AMZN170728P01340000	2017-07-27 9:05PM EDT	1,340.00	284.55	292.70	296.95	0.00	-	1	0	222.46%
AMZN170728P01350000	2017-07-27 9:05PM EDT	1,350.00	298.15	302.70	306.95	0.00	-	5	3	228.03%

S&P 5002,475.42-2.41 (-0.10%)

Dow 3021,796.55+85.54 (+0.39%)

Nasdaq6,382.19-40.56 (-0.63%)

Amazon.com, Inc. (AMZN)

S&P 500
2,475.42
-2.41 (-0.10%)

Dow 30
21,796.55
+85.54 (+0.39%)

Nasdaq
6,382.19
-40.56 (-0.63%)