WebMD soars on buyout, Blue Apron surges, Hasbro slides

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

1,032.51+6.84 (+0.67%)

As of 11:04AM EDT. Market open.

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
AMZN170728C00750000	2017-06-19 9:33AM EDT	750.00	250.45	244.00	248.50	23.85	10.53%	3	1	0.00%
AMZN170728C00760000	2017-07-14 11:51PM EDT	760.00	248.24	239.75	243.60	0.00	-	2	2	0.00%
AMZN170728C00780000	2017-06-16 11:47PM EDT	780.00	207.65	207.85	212.00	0.00	-	1	0	0.00%
AMZN170728C00800000	2017-07-21 11:57PM EDT	800.00	223.90	224.30	226.95	0.00	-	10	0	0.00%
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	2017-07-20 10:14AM EDT	840.00	191.26	183.50	187.60	0.00	-	1	4	0.00%
AMZN170728C00850000	2017-07-17 3:40PM EDT	850.00	160.40	173.50	177.65	0.00	-	3	7	0.00%
AMZN170728C00855000	2017-07-17 10:57AM EDT	855.00	155.00	168.50	172.65	0.00	-	1	2	0.00%
AMZN170728C00860000	2017-07-12 10:38AM EDT	860.00	144.00	140.50	144.30	0.00	-	1	3	0.00%
AMZN170728C00870000	2017-07-12 3:58PM EDT	870.00	138.00	130.70	134.50	0.00	-	2	3	0.00%
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	2017-07-14 11:51PM EDT	897.50	104.00	104.95	107.40	0.00	-	1	0	0.00%
AMZN170728C00900000	2017-07-24 9:30AM EDT	900.00	128.84	131.15	132.20	3.67	2.93%	3	267	0.00%
AMZN170728C00910000	2017-07-24 10:38AM EDT	910.00	122.15	121.20	122.25	11.62	10.51%	1	108	0.00%
AMZN170728C00915000	2017-07-21 11:57PM EDT	915.00	109.23	108.90	113.00	0.00	-	7	7	0.00%
AMZN170728C00920000	2017-07-21 12:03PM EDT	920.00	104.51	104.00	107.45	3.53	3.50%	14	78	0.00%
AMZN170728C00925000	2017-07-21 11:57PM EDT	925.00	99.44	99.10	103.15	0.00	-	2	2	0.00%
AMZN170728C00930000	2017-07-21 10:40AM EDT	930.00	94.77	94.25	97.75	-6.48	-6.40%	18	78	0.00%
AMZN170728C00935000	2017-07-24 9:30AM EDT	935.00	94.35	94.95	98.45	5.09	5.70%	5	12	48.80%
AMZN170728C00937500	2017-07-19 3:58PM EDT	937.50	90.45	87.05	91.00	0.00	-	3	0	0.00%
AMZN170728C00940000	2017-07-24 9:30AM EDT	940.00	89.55	90.80	93.55	4.51	5.30%	5	127	47.58%
AMZN170728C00942500	2017-07-24 10:22AM EDT	942.50	91.50	89.35	90.35	5.72	6.67%	1	3	38.23%
AMZN170728C00945000	2017-07-21 1:50PM EDT	945.00	81.25	80.10	83.70	11.35	16.24%	13	6	0.00%
AMZN170728C00947500	2017-07-12 11:53AM EDT	947.50	64.76	58.90	61.95	0.00	-	1	1	0.00%
AMZN170728C00950000	2017-07-24 9:55AM EDT	950.00	83.45	82.00	83.80	7.74	10.22%	9	91	45.17%
AMZN170728C00952500	2017-07-21 10:34AM EDT	952.50	72.45	73.00	77.00	0.60	0.84%	4	40	0.00%
AMZN170728C00955000	2017-07-24 9:42AM EDT	955.00	78.50	76.45	79.30	7.45	10.49%	10	27	46.20%
AMZN170728C00957500	2017-07-19 11:46AM EDT	957.50	73.60	68.45	72.60	0.00	-	1	18	0.00%
AMZN170728C00960000	2017-07-24 10:14AM EDT	960.00	75.50	72.90	73.85	8.50	12.69%	15	79	40.96%
AMZN170728C00962500	2017-07-19 12:08PM EDT	962.50	71.13	64.05	67.25	0.00	-	1	11	0.00%
AMZN170728C00965000	2017-07-24 10:13AM EDT	965.00	71.00	67.60	68.85	8.66	13.89%	11	61	38.65%
AMZN170728C00967500	2017-07-24 10:30AM EDT	967.50	68.32	64.85	67.70	7.62	12.55%	10	28	44.73%
AMZN170728C00970000	2017-07-24 10:30AM EDT	970.00	66.08	63.25	64.25	6.57	11.04%	10	138	38.68%
AMZN170728C00972500	2017-07-24 10:00AM EDT	972.50	63.96	61.40	63.40	7.04	12.37%	5	98	45.10%
AMZN170728C00975000	2017-07-24 10:05AM EDT	975.00	61.47	59.70	60.65	5.79	10.40%	10	273	42.72%
AMZN170728C00977500	2017-07-21 3:42PM EDT	977.50	52.59	51.45	54.60	-5.75	-9.86%	1	70	0.00%
AMZN170728C00980000	2017-07-24 10:41AM EDT	980.00	56.19	54.65	55.65	4.19	8.06%	40	234	40.01%
AMZN170728C00982500	2017-07-24 10:34AM EDT	982.50	55.00	53.50	54.25	5.74	11.65%	12	634	42.68%
AMZN170728C00985000	2017-07-24 10:39AM EDT	985.00	51.50	51.10	51.75	3.85	8.08%	18	181	41.22%
AMZN170728C00987500	2017-07-21 9:59AM EDT	987.50	43.00	45.25	46.80	-7.51	-14.87%	3	68	30.31%
AMZN170728C00990000	2017-07-24 10:11AM EDT	990.00	49.00	47.00	48.10	5.30	12.13%	9	436	42.54%
AMZN170728C00992500	2017-07-24 10:38AM EDT	992.50	46.00	45.55	46.40	-3.50	-7.07%	1	234	43.31%
AMZN170728C00995000	2017-07-24 10:44AM EDT	995.00	43.96	43.75	44.60	3.18	7.80%	3	202	43.63%
AMZN170728C00997500	2017-07-24 10:11AM EDT	997.50	43.79	40.85	43.25	5.27	13.68%	1	109	45.01%
AMZN170728C01000000	2017-07-24 10:37AM EDT	1,000.00	41.13	40.55	41.20	3.63	9.68%	218	1,626	44.42%
AMZN170728C01002500	2017-07-24 10:26AM EDT	1,002.50	40.38	38.20	38.80	4.48	12.48%	18	147	42.89%
AMZN170728C01005000	2017-07-24 10:47AM EDT	1,005.00	37.30	37.15	37.70	3.24	9.51%	29	331	44.49%
AMZN170728C01007500	2017-07-24 10:44AM EDT	1,007.50	35.31	34.90	35.60	3.26	10.17%	4	145	43.55%
AMZN170728C01010000	2017-07-24 10:47AM EDT	1,010.00	33.98	33.80	34.50	2.79	8.95%	127	494	44.86%
AMZN170728C01012500	2017-07-24 10:25AM EDT	1,012.50	34.35	32.45	33.05	4.71	15.89%	23	414	45.22%
AMZN170728C01015000	2017-07-24 10:39AM EDT	1,015.00	31.04	31.00	31.65	2.88	10.23%	56	377	45.58%
AMZN170728C01017500	2017-07-24 10:35AM EDT	1,017.50	30.10	29.05	29.60	3.25	12.10%	28	266	44.42%
AMZN170728C01020000	2017-07-24 10:43AM EDT	1,020.00	28.50	27.70	28.20	2.75	10.68%	312	787	44.59%
AMZN170728C01022500	2017-07-24 10:32AM EDT	1,022.50	27.84	26.40	26.90	3.33	13.59%	257	375	44.87%
AMZN170728C01025000	2017-07-24 10:46AM EDT	1,025.00	25.75	25.50	26.10	2.55	10.99%	152	983	46.10%
AMZN170728C01027500	2017-07-24 10:44AM EDT	1,027.50	24.24	24.10	24.75	2.24	10.18%	89	457	46.07%
AMZN170728C01030000	2017-07-24 10:46AM EDT	1,030.00	22.76	22.60	23.15	1.86	8.90%	468	2,969	45.43%
AMZN170728C01032500	2017-07-24 10:44AM EDT	1,032.50	21.46	21.65	22.30	1.72	8.71%	209	319	46.25%
AMZN170728C01035000	2017-07-24 10:45AM EDT	1,035.00	20.40	20.10	20.70	1.90	10.27%	197	538	45.42%
AMZN170728C01037500	2017-07-24 10:48AM EDT	1,037.50	19.80	19.35	19.95	2.05	11.55%	72	139	46.27%
AMZN170728C01040000	2017-07-24 10:43AM EDT	1,040.00	18.92	18.35	18.85	2.42	14.67%	257	1,291	46.29%
AMZN170728C01042500	2017-07-24 10:37AM EDT	1,042.50	17.84	16.90	17.45	3.54	24.76%	30	333	45.60%
AMZN170728C01045000	2017-07-24 10:46AM EDT	1,045.00	16.37	16.20	16.75	1.90	13.13%	54	298	46.28%
AMZN170728C01047500	2017-07-24 10:43AM EDT	1,047.50	15.37	15.25	15.80	1.69	12.35%	7	184	46.35%
AMZN170728C01050000	2017-07-24 10:46AM EDT	1,050.00	14.30	14.10	14.55	1.46	11.37%	309	1,660	45.68%
AMZN170728C01052500	2017-07-24 10:11AM EDT	1,052.50	14.30	13.40	13.80	2.42	20.37%	47	115	46.00%
AMZN170728C01055000	2017-07-24 10:34AM EDT	1,055.00	12.95	12.25	12.90	1.81	16.25%	40	360	45.91%
AMZN170728C01057500	2017-07-24 10:33AM EDT	1,057.50	12.35	11.65	12.15	2.01	19.44%	43	124	46.05%
AMZN170728C01060000	2017-07-24 10:45AM EDT	1,060.00	10.91	10.95	11.40	0.91	9.10%	207	2,162	46.12%
AMZN170728C01062500	2017-07-24 10:24AM EDT	1,062.50	10.72	10.05	10.45	1.72	19.11%	8	238	45.62%
AMZN170728C01065000	2017-07-24 10:39AM EDT	1,065.00	9.55	9.45	9.90	0.95	11.05%	18	185	45.98%
AMZN170728C01067500	2017-07-24 10:17AM EDT	1,067.50	9.25	8.80	9.25	1.45	18.59%	24	658	46.02%
AMZN170728C01070000	2017-07-24 10:35AM EDT	1,070.00	8.40	8.00	8.35	1.09	14.91%	223	654	45.34%
AMZN170728C01072500	2017-07-24 10:34AM EDT	1,072.50	8.00	7.60	8.00	1.85	30.08%	55	98	45.96%
AMZN170728C01075000	2017-07-24 10:40AM EDT	1,075.00	7.27	6.85	7.25	1.07	17.26%	79	437	45.46%
AMZN170728C01077500	2017-07-24 10:43AM EDT	1,077.50	6.67	6.40	6.85	1.21	22.16%	19	86	45.81%
AMZN170728C01080000	2017-07-24 10:35AM EDT	1,080.00	6.05	6.05	6.45	0.50	9.01%	255	1,188	46.09%
AMZN170728C01082500	2017-07-24 10:25AM EDT	1,082.50	6.00	5.35	5.85	1.00	20.00%	161	238	45.71%
AMZN170728C01085000	2017-07-24 10:37AM EDT	1,085.00	5.45	5.20	5.55	0.83	17.97%	174	410	46.14%
AMZN170728C01087500	2017-07-24 9:37AM EDT	1,087.50	5.60	4.85	5.15	1.28	29.63%	6	177	46.19%
AMZN170728C01090000	2017-07-24 10:43AM EDT	1,090.00	4.55	4.35	4.65	0.53	13.18%	74	403	45.83%
AMZN170728C01092500	2017-07-24 10:04AM EDT	1,092.50	4.53	4.15	4.45	0.86	23.43%	14	136	46.40%
AMZN170728C01095000	2017-07-24 10:43AM EDT	1,095.00	4.09	3.75	4.05	0.64	18.55%	82	283	46.20%
AMZN170728C01097500	2017-07-24 10:09AM EDT	1,097.50	3.98	3.55	3.85	0.68	20.61%	53	126	46.66%
AMZN170728C01100000	2017-07-24 10:43AM EDT	1,100.00	3.30	3.20	3.50	0.20	6.45%	288	2,638	46.48%
AMZN170728C01102500	2017-07-24 10:43AM EDT	1,102.50	3.17	2.92	3.35	0.40	14.44%	6	379	47.02%
AMZN170728C01105000	2017-07-24 10:13AM EDT	1,105.00	3.27	2.80	3.05	0.43	15.14%	130	94	46.89%
AMZN170728C01107500	2017-07-21 11:57PM EDT	1,107.50	2.52	2.41	2.75	0.89	31.34%	7	17	46.66%
AMZN170728C01110000	2017-07-24 10:23AM EDT	1,110.00	2.77	2.51	2.72	0.37	15.42%	219	146	47.60%
AMZN170728C01112500	2017-07-24 9:38AM EDT	1,112.50	2.89	2.25	2.48	0.49	20.42%	2	103	47.51%
AMZN170728C01115000	2017-07-24 10:24AM EDT	1,115.00	2.43	2.17	2.40	0.27	12.50%	77	63	48.16%
AMZN170728C01117500	2017-07-21 11:57PM EDT	1,117.50	2.05	1.87	2.21	0.00	-	2	10	48.19%
AMZN170728C01120000	2017-07-24 10:45AM EDT	1,120.00	2.02	1.86	2.12	0.17	9.19%	52	285	48.72%
AMZN170728C01122500	2017-07-24 9:30AM EDT	1,122.50	1.91	1.72	1.97	-0.05	-2.55%	3	20	48.87%
AMZN170728C01125000	2017-07-24 9:56AM EDT	1,125.00	2.00	1.64	1.91	0.32	19.05%	11	97	49.49%
AMZN170728C01127500	2017-07-24 9:42AM EDT	1,127.50	1.85	1.60	1.82	0.12	6.94%	5	24	49.92%
AMZN170728C01130000	2017-07-24 10:17AM EDT	1,130.00	1.75	1.50	1.72	0.09	5.42%	31	200	50.24%
AMZN170728C01132500	2017-07-24 9:30AM EDT	1,132.50	1.55	1.44	1.67	-0.05	-3.13%	9	12	50.09%
AMZN170728C01135000	2017-07-24 9:58AM EDT	1,135.00	1.58	1.40	1.60	0.14	9.72%	2	133	50.62%
AMZN170728C01137500	2017-07-21 11:57PM EDT	1,137.50	1.47	1.22	1.55	0.00	-	2	15	50.70%
AMZN170728C01140000	2017-07-24 10:41AM EDT	1,140.00	1.28	1.25	1.46	0.02	1.59%	42	165	51.37%
AMZN170728C01142500	2017-07-21 11:57PM EDT	1,142.50	1.95	1.09	1.46	0.00	-	13	13	51.64%
AMZN170728C01145000	2017-07-24 10:26AM EDT	1,145.00	1.25	1.09	1.35	0.07	5.93%	43	375	52.06%
AMZN170728C01147500	2017-07-24 9:38AM EDT	1,147.50	1.23	1.01	1.31	0.01	0.82%	45	61	52.42%
AMZN170728C01150000	2017-07-24 10:45AM EDT	1,150.00	1.10	1.01	1.18	-0.04	-3.51%	172	312	52.71%
AMZN170728C01152500	2017-07-21 11:57PM EDT	1,152.50	0.97	0.92	1.33	0.00	-	12	115	53.83%
AMZN170728C01155000	2017-07-24 9:49AM EDT	1,155.00	0.90	0.83	1.20	-0.13	-12.62%	3	13	53.64%
AMZN170728C01157500	2017-07-21 11:57PM EDT	1,157.50	1.28	0.83	1.11	0.00	-	11	11	54.03%
AMZN170728C01160000	2017-07-24 10:22AM EDT	1,160.00	0.90	0.82	1.09	-0.05	-5.26%	49	50	54.71%
AMZN170728C01162500	2017-07-21 11:57PM EDT	1,162.50	1.21	0.75	1.09	0.00	-	55	55	55.16%
AMZN170728C01165000	2017-07-21 11:57PM EDT	1,165.00	1.21	0.72	1.19	0.00	-	23	23	56.35%
AMZN170728C01167500	2017-07-21 11:57PM EDT	1,167.50	1.06	0.69	0.98	0.00	-	41	40	55.84%
AMZN170728C01170000	2017-07-24 10:41AM EDT	1,170.00	0.81	0.70	0.92	-0.21	-20.59%	31	119	56.35%
AMZN170728C01172500	2017-07-21 11:57PM EDT	1,172.50	0.77	0.64	0.92	0.00	-	1	79	56.76%
AMZN170728C01175000	2017-07-24 10:41AM EDT	1,175.00	0.70	0.52	0.83	0.00	-	87	52	56.20%
AMZN170728C01177500	2017-07-21 11:57PM EDT	1,177.50	0.72	0.59	1.08	0.00	-	10	10	59.01%
AMZN170728C01180000	2017-07-24 10:04AM EDT	1,180.00	0.54	0.56	0.85	-0.14	-20.59%	6	389	58.13%
AMZN170728C01190000	2017-07-21 11:57PM EDT	1,190.00	0.58	0.41	0.82	0.14	31.82%	50	39	59.86%
AMZN170728C01200000	2017-07-24 9:58AM EDT	1,200.00	0.60	0.40	0.60	0.08	15.38%	215	174	60.89%
AMZN170728C01210000	2017-07-21 11:57PM EDT	1,210.00	0.41	0.32	0.57	0.00	-	41	137	62.67%
AMZN170728C01220000	2017-07-24 9:58AM EDT	1,220.00	0.30	0.16	0.63	-0.10	-25.00%	10	63	64.36%
AMZN170728C01250000	2017-07-24 10:45AM EDT	1,250.00	0.17	0.17	0.22	-0.07	-29.17%	27	242	66.21%
AMZN170728C01260000	2017-07-24 9:30AM EDT	1,260.00	0.21	0.00	0.42	0.03	16.67%	21	20	69.19%
AMZN170728C01290000	2017-07-21 11:57PM EDT	1,290.00	0.14	0.00	0.26	0.00	-	40	0	72.36%
AMZN170728C01300000	2017-07-21 11:57PM EDT	1,300.00	0.11	0.00	0.23	0.00	-	50	1	73.63%
AMZN170728C01310000	2017-07-21 11:57PM EDT	1,310.00	0.19	0.00	0.20	0.00	-	1	1	74.71%
AMZN170728C01320000	2017-07-21 11:57PM EDT	1,320.00	0.10	0.00	0.20	0.00	-	30	53	76.76%
AMZN170728C01330000	2017-07-21 11:57PM EDT	1,330.00	0.15	0.00	0.19	0.00	-	5	5	78.52%
AMZN170728C01340000	2017-07-21 11:57PM EDT	1,340.00	0.15	0.00	0.19	0.00	-	4	4	80.57%
AMZN170728C01350000	2017-07-21 11:57PM EDT	1,350.00	0.04	0.00	0.18	0.00	-	1	6	82.23%

PutsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170728P00740000	2017-07-21 3:58PM EDT	740.00	0.01	0.00	0.05	-0.35	-97.22%	5	6	91.80%
AMZN170728P00750000	2017-07-21 10:10AM EDT	750.00	0.10	0.00	0.08	0.06	150.00%	1	15	91.80%
AMZN170728P00760000	2017-07-07 11:52PM EDT	760.00	1.21	0.00	1.76	0.00	-	1	1	125.66%
AMZN170728P00790000	2017-06-16 11:49PM EDT	790.00	1.62	0.00	2.51	0.00	-	1	2	118.16%
AMZN170728P00800000	2017-07-21 3:28PM EDT	800.00	0.05	0.00	0.10	0.01	25.00%	25	20	76.17%
AMZN170728P00810000	2017-07-19 12:45PM EDT	810.00	0.04	0.00	0.15	0.00	-	10	17	75.59%
AMZN170728P00820000	2017-07-13 10:16AM EDT	820.00	0.42	0.00	0.76	0.00	-	10	101	86.96%
AMZN170728P00830000	2017-07-21 1:42PM EDT	830.00	0.09	0.01	0.10	0.03	50.00%	22	184	66.60%
AMZN170728P00840000	2017-07-20 3:51PM EDT	840.00	0.19	0.00	0.16	0.00	-	1	61	65.63%
AMZN170728P00850000	2017-07-24 10:03AM EDT	850.00	0.02	0.00	0.13	-0.02	-50.00%	12	306	60.94%
AMZN170728P00857500	2017-07-19 12:18PM EDT	857.50	0.21	0.00	0.42	0.00	-	10	10	66.60%
AMZN170728P00860000	2017-07-21 10:21AM EDT	860.00	0.25	0.00	0.14	0.04	19.05%	5	132	58.01%
AMZN170728P00870000	2017-07-24 9:43AM EDT	870.00	0.07	0.00	0.08	-0.08	-53.33%	1	95	51.76%
AMZN170728P00872500	2017-07-21 11:58PM EDT	872.50	0.69	0.00	1.13	0.00	-	12	12	69.92%
AMZN170728P00875000	2017-07-17 9:35AM EDT	875.00	0.80	0.00	0.20	0.00	-	2	4	55.08%
AMZN170728P00877500	2017-07-14 11:52PM EDT	877.50	1.00	0.78	1.27	0.00	-	2	0	74.80%
AMZN170728P00880000	2017-07-24 10:03AM EDT	880.00	0.07	0.05	0.13	-0.05	-41.67%	3	214	52.83%
AMZN170728P00882500	2017-07-18 12:17PM EDT	882.50	0.50	0.00	0.30	0.00	-	1	11	55.08%
AMZN170728P00885000	2017-07-17 9:35AM EDT	885.00	1.00	0.00	0.30	0.00	-	2	7	54.20%
AMZN170728P00887500	2017-07-21 11:58PM EDT	887.50	0.20	0.00	0.47	0.00	-	18	18	56.35%
AMZN170728P00890000	2017-07-21 3:57PM EDT	890.00	0.15	0.05	0.15	-0.16	-51.61%	59	150	50.00%
AMZN170728P00892500	2017-07-21 11:58PM EDT	892.50	1.04	0.00	0.38	0.00	-	13	13	53.03%
AMZN170728P00895000	2017-07-21 11:58PM EDT	895.00	0.44	0.00	0.32	-0.49	-42.98%	1	69	51.07%
AMZN170728P00897500	2017-07-21 11:58PM EDT	897.50	0.25	0.00	0.29	-0.69	-61.61%	4	37	54.20%
AMZN170728P00900000	2017-07-24 10:12AM EDT	900.00	0.12	0.05	0.12	-0.09	-42.86%	60	459	47.66%
AMZN170728P00902500	2017-07-21 11:58PM EDT	902.50	1.29	0.00	0.44	0.00	-	1	1	50.39%
AMZN170728P00905000	2017-07-20 3:35PM EDT	905.00	0.38	0.00	0.39	0.00	-	10	20	53.56%
AMZN170728P00907500	2017-07-21 11:58PM EDT	907.50	0.30	0.06	0.40	0.00	-	7	2	52.81%
AMZN170728P00910000	2017-07-24 10:04AM EDT	910.00	0.13	0.09	0.18	-0.21	-61.76%	2	215	46.44%
AMZN170728P00912500	2017-07-21 11:58PM EDT	912.50	1.75	0.00	0.48	0.00	-	5	5	52.30%
AMZN170728P00915000	2017-07-24 10:43AM EDT	915.00	0.23	0.12	0.26	-0.32	-58.18%	1	45	46.92%
AMZN170728P00917500	2017-07-20 2:44PM EDT	917.50	0.65	0.00	0.54	0.00	-	4	30	51.27%
AMZN170728P00920000	2017-07-24 10:45AM EDT	920.00	0.20	0.18	0.20	-0.27	-57.45%	157	659	43.46%
AMZN170728P00922500	2017-07-21 3:40PM EDT	922.50	0.49	0.38	0.66	-0.17	-25.76%	32	17	50.93%
AMZN170728P00925000	2017-07-24 10:33AM EDT	925.00	0.25	0.23	0.36	-0.40	-61.54%	43	191	45.31%
AMZN170728P00927500	2017-07-24 10:13AM EDT	927.50	0.31	0.27	0.40	-0.42	-57.53%	2	75	45.07%
AMZN170728P00930000	2017-07-24 10:37AM EDT	930.00	0.35	0.33	0.44	-0.40	-53.33%	109	552	44.75%
AMZN170728P00932500	2017-07-24 9:57AM EDT	932.50	0.60	0.36	0.51	-0.35	-36.84%	21	39	44.82%
AMZN170728P00935000	2017-07-24 10:05AM EDT	935.00	0.51	0.41	0.57	-0.49	-49.00%	52	172	44.65%
AMZN170728P00937500	2017-07-24 10:42AM EDT	937.50	0.51	0.50	0.62	-0.54	-51.43%	5	123	44.26%
AMZN170728P00940000	2017-07-24 10:19AM EDT	940.00	0.62	0.55	0.70	-0.44	-41.51%	72	560	44.19%
AMZN170728P00942500	2017-07-21 12:12PM EDT	942.50	1.76	1.21	1.48	0.26	17.33%	13	135	50.01%
AMZN170728P00945000	2017-07-24 10:31AM EDT	945.00	0.75	0.74	0.89	-0.85	-53.12%	153	388	44.04%
AMZN170728P00947500	2017-07-24 10:09AM EDT	947.50	0.90	0.80	1.00	-0.92	-50.55%	30	131	43.95%
AMZN170728P00950000	2017-07-24 10:44AM EDT	950.00	1.01	0.94	1.06	-0.80	-44.20%	93	880	43.36%
AMZN170728P00952500	2017-07-24 10:43AM EDT	952.50	1.12	1.07	1.27	-0.98	-46.67%	20	373	43.90%
AMZN170728P00955000	2017-07-24 10:39AM EDT	955.00	1.32	1.27	1.41	-0.87	-39.73%	34	546	43.75%
AMZN170728P00957500	2017-07-24 10:39AM EDT	957.50	1.48	1.44	1.62	-1.17	-44.15%	22	432	43.97%
AMZN170728P00960000	2017-07-24 10:38AM EDT	960.00	1.61	1.59	1.80	-1.09	-40.37%	215	881	43.87%
AMZN170728P00962500	2017-07-24 9:50AM EDT	962.50	2.29	1.81	2.05	-0.91	-28.44%	5	222	44.06%
AMZN170728P00965000	2017-07-24 10:43AM EDT	965.00	2.10	2.04	2.27	-1.30	-38.24%	163	705	43.97%
AMZN170728P00967500	2017-07-24 10:37AM EDT	967.50	2.10	2.38	2.59	-1.91	-47.63%	197	360	44.26%
AMZN170728P00970000	2017-07-24 10:39AM EDT	970.00	2.59	2.62	2.89	-1.51	-36.83%	247	815	44.32%
AMZN170728P00972500	2017-07-24 10:26AM EDT	972.50	2.80	2.92	3.20	-2.05	-42.27%	29	215	44.32%
AMZN170728P00975000	2017-07-24 10:44AM EDT	975.00	3.16	3.35	3.60	-1.91	-37.67%	96	1,677	44.57%
AMZN170728P00977500	2017-07-24 10:39AM EDT	977.50	3.65	3.70	3.95	-2.06	-36.08%	60	386	44.50%
AMZN170728P00980000	2017-07-24 10:47AM EDT	980.00	4.25	4.05	4.40	-1.80	-29.75%	320	697	44.69%
AMZN170728P00982500	2017-07-24 10:33AM EDT	982.50	4.40	4.50	4.80	-2.50	-36.23%	33	181	44.59%
AMZN170728P00985000	2017-07-24 10:46AM EDT	985.00	5.22	5.05	5.40	-2.15	-29.17%	107	390	45.04%
AMZN170728P00987500	2017-07-24 10:41AM EDT	987.50	5.67	5.60	5.90	-2.33	-29.12%	98	155	45.04%
AMZN170728P00990000	2017-07-24 10:44AM EDT	990.00	6.43	6.15	6.50	-2.13	-24.88%	198	658	45.23%
AMZN170728P00992500	2017-07-24 10:41AM EDT	992.50	6.90	6.75	7.15	-3.04	-30.58%	19	121	45.45%
AMZN170728P00995000	2017-07-24 10:43AM EDT	995.00	7.58	7.50	7.90	-2.92	-27.81%	151	374	45.83%
AMZN170728P00997500	2017-07-24 10:34AM EDT	997.50	7.91	8.25	8.65	-3.08	-28.03%	73	232	46.08%
AMZN170728P01000000	2017-07-24 10:43AM EDT	1,000.00	9.04	8.90	9.40	-2.80	-23.65%	586	1,344	46.22%
AMZN170728P01002500	2017-07-24 10:32AM EDT	1,002.50	9.32	9.65	10.10	-3.73	-28.58%	71	147	46.13%
AMZN170728P01005000	2017-07-24 10:38AM EDT	1,005.00	10.70	10.75	11.10	-3.07	-22.29%	91	259	46.67%
AMZN170728P01007500	2017-07-24 10:30AM EDT	1,007.50	11.10	11.70	12.10	-3.62	-24.59%	38	109	47.09%
AMZN170728P01010000	2017-07-24 10:40AM EDT	1,010.00	12.56	12.40	12.85	-3.14	-20.00%	89	503	46.82%
AMZN170728P01012500	2017-07-24 10:44AM EDT	1,012.50	13.91	13.55	14.00	-2.99	-17.69%	58	228	47.37%
AMZN170728P01015000	2017-07-24 10:42AM EDT	1,015.00	14.57	14.55	15.05	-3.38	-18.83%	39	362	47.58%
AMZN170728P01017500	2017-07-24 10:29AM EDT	1,017.50	14.76	15.55	16.15	-4.25	-22.36%	41	108	47.80%
AMZN170728P01020000	2017-07-24 10:46AM EDT	1,020.00	16.91	16.55	17.10	-3.24	-16.08%	112	932	47.61%
AMZN170728P01022500	2017-07-24 10:43AM EDT	1,022.50	18.00	17.70	18.20	-3.34	-15.65%	47	220	47.65%
AMZN170728P01025000	2017-07-24 10:44AM EDT	1,025.00	19.45	18.90	19.45	-3.15	-13.94%	106	483	47.91%
AMZN170728P01027500	2017-07-24 10:43AM EDT	1,027.50	20.55	20.50	20.80	-3.39	-14.16%	88	123	48.29%
AMZN170728P01030000	2017-07-24 10:46AM EDT	1,030.00	21.71	21.20	21.90	-3.49	-13.85%	157	422	48.05%
AMZN170728P01032500	2017-07-24 10:44AM EDT	1,032.50	23.13	22.70	23.30	-4.09	-15.03%	78	38	48.35%
AMZN170728P01035000	2017-07-24 10:31AM EDT	1,035.00	23.35	23.95	24.50	-4.40	-15.86%	91	198	48.14%
AMZN170728P01037500	2017-07-24 10:20AM EDT	1,037.50	24.63	25.20	25.65	-5.52	-18.31%	3	207	47.74%
AMZN170728P01040000	2017-07-24 10:42AM EDT	1,040.00	26.80	26.90	27.55	-3.80	-12.42%	52	307	48.82%
AMZN170728P01042500	2017-07-21 1:29PM EDT	1,042.50	32.87	31.80	32.85	1.17	3.69%	1	20	55.82%
AMZN170728P01045000	2017-07-24 10:43AM EDT	1,045.00	30.00	29.85	30.55	-4.14	-12.13%	16	40	49.05%
AMZN170728P01047500	2017-07-24 10:41AM EDT	1,047.50	30.75	31.05	31.75	-0.17	-0.55%	6	2	48.40%
AMZN170728P01050000	2017-07-24 10:43AM EDT	1,050.00	33.05	32.70	33.50	-3.97	-10.72%	20	138	48.83%
AMZN170728P01052500	2017-07-24 10:41AM EDT	1,052.50	34.22	34.35	35.05	-2.38	-6.50%	1	5	48.76%
AMZN170728P01055000	2017-07-24 10:33AM EDT	1,055.00	35.10	35.75	36.50	-1.72	-4.67%	1	25	48.37%
AMZN170728P01057500	2017-07-21 11:58PM EDT	1,057.50	38.80	41.55	42.85	0.00	-	9	9	57.29%
AMZN170728P01060000	2017-07-24 9:49AM EDT	1,060.00	39.50	39.60	40.30	-5.20	-11.63%	1	23	49.35%
AMZN170728P01062500	2017-07-21 11:58PM EDT	1,062.50	45.30	43.80	47.55	0.00	-	2	1	57.63%
AMZN170728P01065000	2017-07-21 11:58PM EDT	1,065.00	48.10	46.25	49.45	0.00	-	1	1	58.69%
AMZN170728P01067500	2017-07-21 11:58PM EDT	1,067.50	52.75	48.90	50.20	0.00	-	1	1	58.62%
AMZN170728P01070000	2017-07-24 9:52AM EDT	1,070.00	47.20	46.40	47.05	-5.30	-10.10%	10	20	48.39%
AMZN170728P01075000	2017-07-21 11:58PM EDT	1,075.00	56.03	53.70	57.60	0.00	-	1	0	60.37%
AMZN170728P01077500	2017-07-21 11:58PM EDT	1,077.50	54.49	55.70	59.80	0.00	-	3	3	61.02%
AMZN170728P01080000	2017-07-19 1:28PM EDT	1,080.00	56.46	58.10	61.50	0.00	-	22	30	61.51%
AMZN170728P01082500	2017-07-21 11:58PM EDT	1,082.50	61.95	60.95	62.45	0.00	-	2	0	61.57%
AMZN170728P01087500	2017-07-21 11:58PM EDT	1,087.50	65.30	64.45	68.25	0.00	-	1	1	63.70%
AMZN170728P01090000	2017-07-21 9:30AM EDT	1,090.00	78.85	67.45	69.00	16.47	26.40%	1	4	63.55%
AMZN170728P01092500	2017-07-21 11:58PM EDT	1,092.50	76.50	69.65	71.20	0.00	-	1	0	64.20%
AMZN170728P01095000	2017-07-21 11:58PM EDT	1,095.00	78.65	71.90	73.50	0.00	-	1	0	65.03%
AMZN170728P01097500	2017-07-14 11:52PM EDT	1,097.50	97.30	95.20	97.75	0.00	-	1	0	117.39%
AMZN170728P01100000	2017-07-24 10:43AM EDT	1,100.00	72.10	71.65	72.75	-5.73	-7.36%	24	10	51.00%
AMZN170728P01110000	2017-06-12 4:44PM EDT	1,110.00	161.80	145.65	149.50	0.00	-	1	0	209.09%
AMZN170728P01115000	2017-07-21 11:58PM EDT	1,115.00	97.65	90.40	92.25	0.00	-	1	1	71.88%
AMZN170728P01120000	2017-06-09 11:50PM EDT	1,120.00	143.45	144.00	148.00	0.00	-	5	0	191.49%
AMZN170728P01122500	2017-07-21 11:58PM EDT	1,122.50	100.00	96.75	100.75	0.00	-	1	1	75.46%
AMZN170728P01130000	2017-07-24 10:39AM EDT	1,130.00	99.99	100.10	101.30	-80.46	-44.59%	8	1	58.36%
AMZN170728P01157500	2017-07-21 11:58PM EDT	1,157.50	143.10	131.70	133.80	0.00	-	1	0	88.67%
AMZN170728P01160000	2017-07-21 11:58PM EDT	1,160.00	145.55	134.15	136.30	0.00	-	1	0	89.69%
AMZN170728P01180000	2017-06-27 10:20AM EDT	1,180.00	186.50	209.55	213.60	0.00	-	2	2	241.49%
AMZN170728P01230000	2017-07-21 11:58PM EDT	1,230.00	217.50	203.60	205.85	0.00	-	1	0	116.52%

S&P 5002,467.33-5.21 (-0.21%)

Dow 3021,512.30-67.77 (-0.31%)

WebMD soars on buyout, Blue Apron surges, Hasbro slides

Amazon.com, Inc. (AMZN)

S&P 500
2,467.33
-5.21 (-0.21%)

Dow 30
21,512.30
-67.77 (-0.31%)