AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171215C004600002017-11-29 3:59PM EST460.00701.15698.70703.50+133.90+23.61%120.00%
AMZN171215C004700002017-12-12 10:17AM EST470.00698.85704.75706.600.00-11852.34%
AMZN171215C004800002017-06-12 3:44PM EST480.00475.90502.30505.850.00-110.00%
AMZN171215C004900002017-07-07 10:51PM EST490.00472.90492.35495.900.00-110.00%
AMZN171215C005000002017-12-14 9:39AM EST500.00666.34674.30677.250.00-5186804.20%
AMZN171215C005200002017-12-06 3:53PM EST520.00631.95637.75641.50+197.75+45.54%140.00%
AMZN171215C005600002017-10-13 9:31AM EST560.00447.40422.60426.150.00-170.00%
AMZN171215C005800002017-10-13 9:31AM EST580.00427.50402.70406.250.00-1150.00%
AMZN171215C006000002017-12-14 10:35AM EST600.00574.50574.55577.500.00-118656.64%
AMZN171215C006200002017-12-12 2:19PM EST620.00547.01554.20557.650.00-106624.07%
AMZN171215C006400002017-10-17 1:26PM EST640.00367.05342.95346.500.00-340.00%
AMZN171215C006600002017-12-12 9:45AM EST660.00509.35514.20517.750.00-920571.19%
AMZN171215C006800002017-12-12 1:20PM EST680.00488.52494.00497.650.00-235539.75%
AMZN171215C006900002017-10-20 10:54PM EST690.00317.35293.25296.750.00-110.00%
AMZN171215C007000002017-11-27 1:07PM EST700.00502.51494.30498.95+103.10+25.81%240842.07%
AMZN171215C007100002017-12-12 2:40PM EST710.00457.19464.00467.650.00-1018502.00%
AMZN171215C007150002017-11-27 9:31AM EST715.00490.00479.40483.65+80.00+19.51%13813.75%
AMZN171215C007200002017-06-02 10:57PM EST720.00207.50263.45266.950.00-220.00%
AMZN171215C007250002017-11-30 12:51PM EST725.00450.00434.90439.050.00-2130.00%
AMZN171215C007300002017-12-12 2:40PM EST730.00437.23444.00447.650.00-1050477.64%
AMZN171215C007350002017-06-02 10:57PM EST735.00241.00248.60252.100.00-110.00%
AMZN171215C007400002017-12-12 3:00PM EST740.00427.34434.15437.650.00-2014467.97%
AMZN171215C007450002017-12-15 9:30AM EST745.00432.88429.00433.30+9.38+2.21%613469.34%
AMZN171215C007500002017-11-28 10:04AM EST750.00449.77409.00413.60+202.60+81.97%2630.00%
AMZN171215C007550002017-11-14 9:30AM EST755.00376.30373.50378.000.00-1290.00%
AMZN171215C007600002017-12-13 9:30AM EST760.00409.94413.95417.650.00-28441.41%
AMZN171215C007650002017-11-13 1:23PM EST765.00374.65363.50368.000.00-1100.00%
AMZN171215C007700002017-12-13 9:30AM EST770.00399.41404.05407.650.00-22431.30%
AMZN171215C007750002017-06-12 8:30AM EST775.00209.76209.25212.650.00-2250.00%
AMZN171215C007800002017-12-05 2:36PM EST780.00365.12377.85381.70+13.72+3.90%20390.00%
AMZN171215C007850002017-12-06 12:41PM EST785.00361.00373.70376.15+126.15+53.72%1160.00%
AMZN171215C007900002017-09-18 9:31AM EST790.00203.55194.65198.000.00-2330.00%
AMZN171215C007950002017-09-25 1:26PM EST795.00149.60189.80193.150.00-1140.00%
AMZN171215C008000002017-12-11 11:36AM EST800.00362.12374.30377.700.00-4197401.32%
AMZN171215C008050002017-10-31 10:35AM EST805.00302.90306.75310.750.00-1470.00%
AMZN171215C008100002017-12-05 2:37PM EST810.00335.12347.90351.70+168.39+101.00%10310.00%
AMZN171215C008150002017-12-04 3:44PM EST815.00317.61317.65322.60+124.96+64.86%1190.00%
AMZN171215C008200002017-12-14 10:20AM EST820.00353.00354.35357.300.00-944374.61%
AMZN171215C008250002017-11-09 11:53AM EST825.00297.47299.30303.200.00-1500.00%
AMZN171215C008300002017-11-17 3:55PM EST830.00300.23298.50303.00+4.88+1.65%130.00%
AMZN171215C008350002017-12-05 2:21PM EST835.00310.16322.90326.75+145.69+88.58%30310.00%
AMZN171215C008400002017-12-12 12:21PM EST840.00330.34334.45337.400.00-7280355.47%
AMZN171215C008450002017-12-11 11:45AM EST845.00319.55329.25332.700.00-1100351.32%
AMZN171215C008500002017-12-14 3:17PM EST850.00323.43324.25327.700.00-26264345.95%
AMZN171215C008550002017-12-11 9:42AM EST855.00314.06318.95322.700.00-748337.06%
AMZN171215C008600002017-12-13 11:08AM EST860.00306.72314.40317.500.00-5235334.72%
AMZN171215C008650002017-11-03 11:06AM EST865.00231.42247.20251.15-12.03-4.94%3670.00%
AMZN171215C008700002017-12-11 11:42AM EST870.00292.96304.80307.500.00-2132328.56%
AMZN171215C008750002017-12-13 11:08AM EST875.00291.74299.20302.750.00-594319.48%
AMZN171215C008800002017-12-13 12:03PM EST880.00283.44293.95297.700.00-2181310.94%
AMZN171215C008850002017-12-14 3:18PM EST885.00288.47289.25292.400.00-148305.76%
AMZN171215C008900002017-12-13 3:33PM EST890.00272.49283.95287.700.00-294300.64%
AMZN171215C008950002017-11-22 12:27PM EST895.00258.28290.35294.350.00-1090442.09%
AMZN171215C009000002017-12-14 3:05PM EST900.00273.00275.25277.000.00-6416296.63%
AMZN171215C009050002017-12-13 11:51AM EST905.00260.00268.95272.750.00-347285.84%
AMZN171215C009100002017-12-14 11:37AM EST910.00265.00264.95267.300.00-1135286.28%
AMZN171215C009150002017-10-27 1:59PM EST915.00190.32187.55192.00+117.87+162.69%1410.00%
AMZN171215C009200002017-12-14 10:45AM EST920.00253.90255.30257.050.00-28220277.00%
AMZN171215C009250002017-12-11 10:56AM EST925.00239.22249.20253.300.00-328273.27%
AMZN171215C009300002017-12-13 9:47AM EST930.00234.57244.25248.100.00-153266.80%
AMZN171215C009350002017-12-11 1:36PM EST935.00232.02238.95242.700.00-168255.15%
AMZN171215C009400002017-12-15 9:43AM EST940.00237.90234.95237.05+1.90+0.81%5492253.47%
AMZN171215C009450002017-12-13 2:26PM EST945.00217.97228.95232.700.00-1018245.22%
AMZN171215C009500002017-12-15 9:36AM EST950.00228.00225.30227.10+3.00+1.33%8346247.00%
AMZN171215C009550002017-12-13 10:21AM EST955.00212.50219.35222.700.00-1107238.94%
AMZN171215C009600002017-12-15 9:43AM EST960.00217.87215.30217.05+4.34+2.03%5609236.52%
AMZN171215C009650002017-12-13 12:10PM EST965.00197.68209.45212.850.00-279231.10%
AMZN171215C009700002017-12-15 9:38AM EST970.00206.95204.95207.15+3.43+1.69%4271224.49%
AMZN171215C009750002017-12-14 1:26PM EST975.00198.40199.95202.400.00-3106221.58%
AMZN171215C009800002017-12-15 9:45AM EST980.00196.94193.60195.90-0.06-0.03%171,641189.94%
AMZN171215C009850002017-12-12 9:58AM EST985.00184.07189.40192.800.00-5640210.47%
AMZN171215C009900002017-12-15 9:35AM EST990.00188.40184.40187.65+2.44+1.31%1179204.37%
AMZN171215C009950002017-12-13 3:54PM EST995.00169.00179.80182.300.00-15191199.85%
AMZN171215C010000002017-12-14 2:31PM EST1,000.00170.62175.20176.600.00-36683192.68%
AMZN171215C010050002017-12-13 10:38AM EST1,005.00162.55169.65172.250.00-1186188.57%
AMZN171215C010100002017-12-14 3:34PM EST1,010.00164.25165.15167.000.00-22221185.55%
AMZN171215C010150002017-12-14 2:20PM EST1,015.00158.43159.30162.700.00-3157179.59%
AMZN171215C010200002017-12-14 11:53AM EST1,020.00156.18155.10157.350.00-101,469177.83%
AMZN171215C010250002017-12-14 12:15PM EST1,025.00152.05150.35152.050.00-2261172.58%
AMZN171215C010300002017-12-15 9:50AM EST1,030.00145.94144.90147.50+2.75+1.92%2422167.68%
AMZN171215C010350002017-12-14 2:59PM EST1,035.00137.60139.90142.250.00-1104161.13%
AMZN171215C010400002017-12-15 9:50AM EST1,040.00135.96134.90137.05+3.37+2.54%4589154.96%
AMZN171215C010450002017-12-15 9:40AM EST1,045.00134.24129.85132.05+6.43+5.03%366149.78%
AMZN171215C010475002017-12-04 4:24PM EST1,047.5088.0089.3094.050.00-100.00%
AMZN171215C010500002017-12-15 9:50AM EST1,050.00125.95125.35127.05+2.02+1.63%11,017148.02%
AMZN171215C010550002017-12-14 3:24PM EST1,055.00119.08119.60122.450.00-138140.99%
AMZN171215C010600002017-12-15 9:34AM EST1,060.00118.35114.65117.30+1.35+1.15%1480135.52%
AMZN171215C010625002017-12-04 9:59AM EST1,062.5098.8875.7080.40-5.12-4.92%110.00%
AMZN171215C010650002017-12-15 9:34AM EST1,065.00113.33109.00113.15+3.77+3.44%153131.81%
AMZN171215C010700002017-12-15 9:47AM EST1,070.00106.63105.20107.20+4.60+4.51%1250128.27%
AMZN171215C010750002017-12-15 9:33AM EST1,075.00104.0099.95102.55+4.00+4.00%1083123.85%
AMZN171215C010775002017-12-04 4:24PM EST1,077.5067.0062.6567.050.00-200.00%
AMZN171215C010800002017-12-15 9:47AM EST1,080.0096.6395.0097.50+1.53+1.61%1323118.87%
AMZN171215C010825002017-12-07 6:42PM EST1,082.5064.6577.2580.350.00-330.00%
AMZN171215C010850002017-12-14 12:28PM EST1,085.0092.3389.6092.750.00-562113.10%
AMZN171215C010900002017-12-15 9:49AM EST1,090.0085.5685.6087.20+0.36+0.42%2288110.28%
AMZN171215C010925002017-12-08 2:32PM EST1,092.5068.0069.5571.80+4.90+7.77%120.00%
AMZN171215C010950002017-12-15 9:32AM EST1,095.0084.6180.1582.00+2.61+3.18%1157102.10%
AMZN171215C010975002017-12-14 1:10PM EST1,097.5076.9077.7079.750.00-10101.03%
AMZN171215C011000002017-12-15 9:51AM EST1,100.0075.9975.3076.80-0.17-0.22%183,45696.85%
AMZN171215C011025002017-12-14 11:16AM EST1,102.5071.6872.1075.200.00-15695.25%
AMZN171215C011050002017-12-12 11:48AM EST1,105.0066.4169.5572.300.00-72390.65%
AMZN171215C011075002017-12-14 9:46AM EST1,107.5063.5967.0570.100.00-2389.48%
AMZN171215C011100002017-12-15 9:49AM EST1,110.0065.5665.2566.85-0.28-0.43%71,44786.72%
AMZN171215C011125002017-12-11 3:54PM EST1,112.5055.6862.0565.100.00-12084.38%
AMZN171215C011150002017-12-14 2:57PM EST1,115.0057.5159.7562.250.00-22181.15%
AMZN171215C011175002017-12-13 10:50AM EST1,117.5049.6256.7560.800.00-101380.86%
AMZN171215C011200002017-12-15 9:50AM EST1,120.0057.4555.2057.05+1.00+1.77%396777.03%
AMZN171215C011225002017-12-11 2:55PM EST1,122.5045.6652.0554.800.00-24272.79%
AMZN171215C011250002017-12-15 9:46AM EST1,125.0052.4049.9552.05+0.72+1.39%217170.79%
AMZN171215C011275002017-12-14 9:46AM EST1,127.5043.7247.0549.850.00-38467.77%
AMZN171215C011300002017-12-15 9:47AM EST1,130.0047.0145.1046.95+1.01+2.20%5277065.70%
AMZN171215C011325002017-12-15 9:30AM EST1,132.5044.7542.6045.05-0.25-0.56%15665.19%
AMZN171215C011350002017-12-14 3:59PM EST1,135.0041.3340.1541.900.00-7317960.33%
AMZN171215C011375002017-12-14 10:32AM EST1,137.5036.9637.9539.450.00-418758.81%
AMZN171215C011400002017-12-15 9:47AM EST1,140.0035.8535.1037.50-1.10-2.98%641,19956.70%
AMZN171215C011425002017-12-15 9:30AM EST1,142.5037.4032.4534.65+5.98+19.03%119552.23%
AMZN171215C011450002017-12-15 9:42AM EST1,145.0032.3530.8032.20+0.97+3.09%2722352.25%
AMZN171215C011475002017-12-15 9:30AM EST1,147.5032.5327.8529.75+3.08+10.46%48053.65%
AMZN171215C011500002017-12-15 9:50AM EST1,150.0026.0024.9526.00+0.47+1.84%381,53943.35%
AMZN171215C011525002017-12-15 9:41AM EST1,152.5026.9023.3524.45+2.16+8.73%816145.76%
AMZN171215C011550002017-12-15 9:51AM EST1,155.0020.8620.5522.20-0.69-3.20%1365143.88%
AMZN171215C011575002017-12-15 9:47AM EST1,157.5019.0218.0519.45-0.28-1.45%3830739.32%
AMZN171215C011600002017-12-15 9:51AM EST1,160.0016.2515.7016.45-0.41-2.46%1721,62233.47%
AMZN171215C011625002017-12-15 9:48AM EST1,162.5013.4113.3014.85-0.59-4.21%3353034.40%
AMZN171215C011650002017-12-15 9:50AM EST1,165.0011.6010.7011.65+0.60+5.45%291,09327.53%
AMZN171215C011675002017-12-15 9:55AM EST1,167.508.006.858.10-2.18-21.41%5566319.06%
AMZN171215C011700002017-12-15 9:50AM EST1,170.007.106.907.900.00-4962,58725.04%
AMZN171215C011725002017-12-15 9:48AM EST1,172.505.305.205.80-0.70-11.67%12474722.07%
AMZN171215C011750002017-12-15 9:51AM EST1,175.003.553.453.95-0.45-11.25%6821,99219.43%
AMZN171215C011775002017-12-15 9:52AM EST1,177.502.352.152.38-0.65-21.67%50586416.94%
AMZN171215C011800002017-12-15 9:54AM EST1,180.001.171.301.44-0.83-41.50%1,2003,58915.96%
AMZN171215C011825002017-12-15 9:53AM EST1,182.500.780.720.89-0.72-48.00%35371715.76%
AMZN171215C011850002017-12-15 9:52AM EST1,185.000.500.410.50-0.53-51.46%1,1281,53115.43%
AMZN171215C011875002017-12-15 9:50AM EST1,187.500.370.270.34-0.43-53.75%30367916.09%
AMZN171215C011900002017-12-15 9:52AM EST1,190.000.180.150.23-0.32-64.00%5082,62116.70%
AMZN171215C011925002017-12-15 9:50AM EST1,192.500.140.110.15-0.26-65.00%5951817.19%
AMZN171215C011950002017-12-15 9:50AM EST1,195.000.120.060.11-0.18-60.00%23994218.02%
AMZN171215C011975002017-12-15 9:46AM EST1,197.500.070.030.18-0.11-61.11%441921.44%
AMZN171215C012000002017-12-15 9:48AM EST1,200.000.060.050.07-0.10-62.50%1974,71920.02%
AMZN171215C012025002017-12-15 9:52AM EST1,202.500.040.010.05-0.16-80.00%3346920.61%
AMZN171215C012050002017-12-15 9:49AM EST1,205.000.090.010.12-0.06-40.00%2757825.05%
AMZN171215C012075002017-12-14 3:42PM EST1,207.500.150.010.150.00-925027.64%
AMZN171215C012100002017-12-15 9:47AM EST1,210.000.050.010.05-0.10-66.67%731,16325.10%
AMZN171215C012125002017-12-15 9:30AM EST1,212.500.150.010.210.00-25132.62%
AMZN171215C012150002017-12-15 9:50AM EST1,215.000.050.020.05-0.09-64.29%630728.03%
AMZN171215C012175002017-12-15 9:50AM EST1,217.500.050.010.26-0.07-58.33%57937.26%
AMZN171215C012200002017-12-15 9:43AM EST1,220.000.030.010.05-0.06-66.67%331,12330.86%
AMZN171215C012225002017-12-15 9:45AM EST1,222.500.030.010.56-0.03-50.00%32946.70%
AMZN171215C012250002017-12-14 3:24PM EST1,225.000.100.010.510.00-1111647.68%
AMZN171215C012275002017-12-11 1:24PM EST1,227.500.250.010.350.00-121246.24%
AMZN171215C012300002017-12-14 3:54PM EST1,230.000.050.010.190.00-2272143.51%
AMZN171215C012325002017-12-11 3:55PM EST1,232.500.160.010.270.00-2447.56%
AMZN171215C012350002017-12-12 1:22PM EST1,235.000.070.010.260.00-33048.93%
AMZN171215C012375002017-12-12 10:57AM EST1,237.500.170.000.240.00-21049.90%
AMZN171215C012400002017-12-15 9:30AM EST1,240.000.350.000.11+0.33+1,650.00%287246.19%
AMZN171215C012425002017-12-08 9:30AM EST1,242.500.540.130.34+0.12+28.57%1952.93%
AMZN171215C012450002017-12-08 1:44PM EST1,245.000.200.060.29-0.92-82.14%1010652.25%
AMZN171215C012475002017-12-06 10:52AM EST1,247.500.400.140.33+0.40-103056.06%
AMZN171215C012500002017-12-15 9:47AM EST1,250.000.010.010.02-0.02-66.67%1589242.97%
AMZN171215C012525002017-12-06 12:24PM EST1,252.500.400.000.30+0.40-1355.57%
AMZN171215C012550002017-12-15 9:44AM EST1,255.000.010.000.01-0.09-90.00%213842.97%
AMZN171215C012575002017-12-01 11:44PM EST1,257.501.820.851.390.00-1081.30%
AMZN171215C012600002017-12-15 9:42AM EST1,260.000.010.000.01-0.01-50.00%659545.31%
AMZN171215C012625002017-12-07 10:51AM EST1,262.500.230.070.27+0.23-4462.31%
AMZN171215C012650002017-12-05 2:05PM EST1,265.000.480.000.33+0.48-153363.57%
AMZN171215C012700002017-12-14 10:58AM EST1,270.000.050.000.010.00-12237649.22%
AMZN171215C012750002017-12-04 4:24PM EST1,275.000.650.431.200.00-3088.43%
AMZN171215C012800002017-12-15 9:30AM EST1,280.000.010.000.010.00-10074451.56%
AMZN171215C012825002017-12-15 9:47AM EST1,282.500.170.000.010.00-151551.56%
AMZN171215C012850002017-12-11 2:28PM EST1,285.000.060.000.010.00-4453.13%
AMZN171215C012900002017-12-14 9:33AM EST1,290.000.020.000.010.00-439154.69%
AMZN171215C013000002017-12-15 9:45AM EST1,300.000.010.000.010.00-1102,04559.38%
AMZN171215C013025002017-12-01 11:44PM EST1,302.500.800.330.680.00-4098.54%
AMZN171215C013050002017-12-04 1:43PM EST1,305.000.430.281.50-0.42-49.41%591109.77%
AMZN171215C013075002017-12-14 2:42PM EST1,307.500.030.000.010.00-10862.50%
AMZN171215C013100002017-12-12 11:49AM EST1,310.000.030.000.010.00-2128964.06%
AMZN171215C013150002017-12-04 4:24PM EST1,315.000.400.160.950.00-400107.62%
AMZN171215C013175002017-12-04 4:24PM EST1,317.500.370.000.930.00-100106.20%
AMZN171215C013200002017-12-14 12:20PM EST1,320.000.010.000.010.00-340767.19%
AMZN171215C013225002017-12-04 4:24PM EST1,322.500.200.130.910.00-100110.94%
AMZN171215C013250002017-12-11 9:35AM EST1,325.000.050.000.010.00-208368.75%
AMZN171215C013300002017-12-14 9:39AM EST1,330.000.030.000.010.00-529871.88%
AMZN171215C013350002017-12-08 11:22AM EST1,335.000.140.000.20-0.21-60.00%8895.90%
AMZN171215C013400002017-12-11 2:25PM EST1,340.000.030.000.010.00-522975.00%
AMZN171215C013425002017-12-04 4:24PM EST1,342.500.290.000.290.00-100103.71%
AMZN171215C013450002017-12-01 11:44PM EST1,345.000.320.030.440.00-200111.33%
AMZN171215C013500002017-12-15 9:45AM EST1,350.000.020.000.01+0.01+100.00%147079.69%
AMZN171215C013525002017-12-01 11:44PM EST1,352.500.200.000.420.00-100113.67%
AMZN171215C013600002017-12-13 9:30AM EST1,360.000.010.000.010.00-285784.38%
AMZN171215C013700002017-12-11 3:05PM EST1,370.000.020.000.010.00-18787.50%
AMZN171215C013800002017-12-08 2:50PM EST1,380.000.020.020.14-0.03-60.00%60304114.65%
AMZN171215C014000002017-12-11 3:57PM EST1,400.000.010.000.010.00-662,33496.88%
AMZN171215C014200002017-12-08 11:22AM EST1,420.000.020.000.05-0.01-33.33%511,099119.53%
AMZN171215C014400002017-12-14 9:37AM EST1,440.000.020.000.010.00-64132112.50%
AMZN171215C014600002017-12-06 10:44AM EST1,460.000.040.000.05-0.04-50.00%1545135.16%
AMZN171215C014800002017-12-14 9:39AM EST1,480.000.020.000.010.00-1327125.00%
AMZN171215C015000002017-12-05 9:31AM EST1,500.000.020.000.03-0.07-77.78%1216143.75%
AMZN171215C015400002017-11-27 11:21AM EST1,540.000.010.000.10-0.12-92.31%3070174.22%
AMZN171215C015600002017-11-14 2:54PM EST1,560.000.100.000.270.00-2065199.22%
AMZN171215C015800002017-11-27 2:15PM EST1,580.000.050.000.05-0.05-50.00%190178.13%
AMZN171215C017000002017-12-01 11:44PM EST1,700.000.050.000.210.00-11246.09%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171215P004600002017-12-14 11:12AM EST460.000.010.000.220.00-8543609.38%
AMZN171215P004700002017-12-12 10:37AM EST470.000.010.000.240.00-848600.00%
AMZN171215P004800002017-12-13 1:34PM EST480.000.010.000.220.00-869582.81%
AMZN171215P004900002017-10-30 11:27AM EST490.000.020.000.02-0.01-33.33%1156475.00%
AMZN171215P005000002017-11-20 10:11AM EST500.000.020.000.030.00-12901475.00%
AMZN171215P005200002017-12-11 11:13AM EST520.000.010.000.020.00-4160443.75%
AMZN171215P005400002017-12-13 10:49AM EST540.000.010.000.010.00-24311400.00%
AMZN171215P005600002017-11-22 12:37PM EST560.000.010.000.080.00-1314446.88%
AMZN171215P005800002017-11-30 10:19AM EST580.000.010.000.100.00-47387434.38%
AMZN171215P006000002017-12-07 2:03PM EST600.000.010.000.030.00-12810378.13%
AMZN171215P006200002017-12-13 12:14PM EST620.000.010.000.010.00-111,676337.50%
AMZN171215P006400002017-11-06 3:13PM EST640.000.010.000.300.00-177642415.63%
AMZN171215P006600002017-12-04 11:43AM EST660.000.010.000.05-0.10-90.91%150650339.06%
AMZN171215P006800002017-12-04 12:28PM EST680.000.030.000.05-0.10-76.92%20384321.88%
AMZN171215P006850002017-09-29 10:54PM EST685.001.020.000.620.00-2525401.37%
AMZN171215P006900002017-10-27 8:30AM EST690.000.410.000.56+0.16+64.00%19391.99%
AMZN171215P006950002017-10-27 8:30AM EST695.000.420.000.57+0.19+82.61%12387.89%
AMZN171215P007000002017-12-07 12:39PM EST700.000.010.000.03-0.04-80.00%25,601293.75%
AMZN171215P007050002017-10-20 1:27PM EST705.000.360.150.69-0.02-5.26%7779394.92%
AMZN171215P007100002017-12-14 2:54PM EST710.000.020.000.240.00-9346341.41%
AMZN171215P007150002017-11-27 11:47AM EST715.000.100.000.25+0.06+150.00%6136338.28%
AMZN171215P007200002017-11-22 11:47AM EST720.000.050.000.430.00-1522352.73%
AMZN171215P007250002017-12-08 11:18AM EST725.000.010.000.01-0.03-75.00%2118256.25%
AMZN171215P007300002017-12-05 9:36AM EST730.000.010.000.22-0.04-80.00%7556321.09%
AMZN171215P007350002017-11-09 11:48AM EST735.000.180.000.430.00-1092339.06%
AMZN171215P007400002017-11-29 11:03AM EST740.000.030.000.29-0.54-94.74%5717321.48%
AMZN171215P007450002017-12-11 11:58AM EST745.000.010.000.210.00-10118307.03%
AMZN171215P007500002017-12-08 9:49AM EST750.000.030.000.03-0.01-25.00%100880257.81%
AMZN171215P007550002017-12-04 9:38AM EST755.000.010.010.61-0.04-80.00%185657334.38%
AMZN171215P007600002017-12-11 9:38AM EST760.000.010.000.240.00-4465298.44%
AMZN171215P007650002017-11-28 9:30AM EST765.000.010.010.10-0.34-97.14%16176274.22%
AMZN171215P007700002017-11-30 2:01PM EST770.000.040.000.210.00-10158286.72%
AMZN171215P007750002017-12-07 2:23PM EST775.000.050.050.170.00-20198283.59%
AMZN171215P007800002017-12-08 2:03PM EST780.000.010.000.03-0.05-83.33%3383235.94%
AMZN171215P007850002017-12-14 2:59PM EST785.000.010.000.230.00-4362276.56%
AMZN171215P007900002017-12-11 12:10PM EST790.000.010.000.230.00-1255272.66%
AMZN171215P007950002017-11-27 10:36AM EST795.000.070.000.07+0.06+600.00%50135241.41%
AMZN171215P008000002017-12-11 2:15PM EST800.000.030.000.050.00-731,647231.25%
AMZN171215P008050002017-11-30 2:37PM EST805.000.050.000.210.00-3314258.59%
AMZN171215P008100002017-12-07 11:17AM EST810.000.090.000.26-0.21-70.00%2393259.77%
AMZN171215P008150002017-11-14 11:53AM EST815.000.290.000.590.00-4144279.49%
AMZN171215P008200002017-12-11 10:53AM EST820.000.020.000.210.00-10795246.88%
AMZN171215P008250002017-12-08 12:29PM EST825.000.030.000.05-0.03-50.00%40312214.06%
AMZN171215P008300002017-12-08 9:59AM EST830.000.050.000.18-0.35-87.50%3573235.55%
AMZN171215P008350002017-11-27 1:27PM EST835.000.190.000.31-0.16-45.71%5214244.53%
AMZN171215P008400002017-12-11 3:59PM EST840.000.010.000.060.00-2280206.25%
AMZN171215P008450002017-12-11 9:30AM EST845.000.030.000.010.00-4112178.13%
AMZN171215P008500002017-12-12 10:24AM EST850.000.010.000.010.00-551,406175.00%
AMZN171215P008550002017-12-08 10:44AM EST855.000.060.000.10-0.13-68.42%2278205.47%
AMZN171215P008600002017-12-12 12:30PM EST860.000.010.000.240.00-1432219.53%
AMZN171215P008650002017-12-06 12:48PM EST865.000.250.000.29+0.01+4.17%45139219.92%
AMZN171215P008700002017-12-12 12:30PM EST870.000.090.000.250.00-1600212.89%
AMZN171215P008750002017-12-11 11:31AM EST875.000.080.000.220.00-501942206.25%
AMZN171215P008800002017-12-04 3:31PM EST880.000.100.000.26-0.15-60.00%1854206.25%
AMZN171215P008850002017-12-13 10:13AM EST885.000.090.000.240.00-1227200.78%
AMZN171215P008900002017-12-13 10:13AM EST890.000.090.000.230.00-1641196.29%
AMZN171215P008950002017-12-14 2:41PM EST895.000.110.000.250.00-7472194.34%
AMZN171215P009000002017-12-14 1:36PM EST900.000.010.000.010.00-72,632143.75%
AMZN171215P009050002017-12-14 2:41PM EST905.000.080.000.230.00-2421185.55%
AMZN171215P009100002017-12-11 9:46AM EST910.000.050.000.230.00-2715181.84%
AMZN171215P009150002017-12-14 2:58PM EST915.000.100.000.220.00-1173177.34%
AMZN171215P009200002017-12-14 12:25PM EST920.000.010.000.020.00-51,343140.63%
AMZN171215P009250002017-12-11 2:06PM EST925.000.050.000.050.00-22344148.44%
AMZN171215P009300002017-12-11 1:51PM EST930.000.030.000.240.00-31302168.36%
AMZN171215P009350002017-12-13 9:30AM EST935.000.050.000.230.00-1232164.06%
AMZN171215P009400002017-12-14 12:26PM EST940.000.010.000.020.00-61,276129.69%
AMZN171215P009450002017-12-05 10:29AM EST945.000.660.000.59+0.36+120.00%3374175.10%
AMZN171215P009500002017-12-14 11:07AM EST950.000.020.000.010.00-221,672118.75%
AMZN171215P009550002017-12-12 3:59PM EST955.000.030.000.010.00-10164115.63%
AMZN171215P009600002017-12-14 10:18AM EST960.000.010.000.010.00-82,845112.50%
AMZN171215P009650002017-12-14 10:19AM EST965.000.010.000.010.00-10967109.38%
AMZN171215P009700002017-12-14 10:18AM EST970.000.070.000.010.00-5261106.25%
AMZN171215P009750002017-12-14 11:38AM EST975.000.010.000.010.00-82965103.13%
AMZN171215P009800002017-12-15 9:36AM EST980.000.010.000.010.00-812,115100.00%
AMZN171215P009850002017-12-14 10:21AM EST985.000.010.000.010.00-1133098.44%
AMZN171215P009875002017-12-08 11:44PM EST987.500.340.140.550.00-10146.09%
AMZN171215P009900002017-12-12 3:53PM EST990.000.060.000.010.00-1234596.88%
AMZN171215P009950002017-12-15 9:31AM EST995.000.010.000.01-0.01-50.00%1535093.75%
AMZN171215P009975002017-12-07 6:43PM EST997.500.780.270.700.00-55145.31%
AMZN171215P010000002017-12-15 9:38AM EST1,000.000.010.000.010.00-121,81390.63%
AMZN171215P010050002017-12-15 9:35AM EST1,005.000.010.000.01-0.05-83.33%121687.50%
AMZN171215P010075002017-12-13 9:52AM EST1,007.500.230.000.010.00-61687.50%
AMZN171215P010100002017-12-14 3:56PM EST1,010.000.020.000.010.00-261,06284.38%
AMZN171215P010125002017-12-07 6:43PM EST1,012.500.850.530.810.00-222140.43%
AMZN171215P010150002017-12-14 1:08PM EST1,015.000.020.000.010.00-732182.81%
AMZN171215P010175002017-12-11 9:30AM EST1,017.500.190.000.010.00-15015581.25%
AMZN171215P010200002017-12-15 9:30AM EST1,020.000.010.000.01-0.03-75.00%697979.69%
AMZN171215P010225002017-12-07 3:02PM EST1,022.500.760.560.96+0.76-310135.06%
AMZN171215P010250002017-12-15 9:30AM EST1,025.000.010.000.01-0.02-66.67%133178.13%
AMZN171215P010275002017-12-07 6:43PM EST1,027.501.200.650.920.00-55131.74%
AMZN171215P010300002017-12-14 1:50PM EST1,030.000.010.000.010.00-478675.00%
AMZN171215P010325002017-12-08 12:31PM EST1,032.500.450.450.70-0.40-47.06%203121.39%
AMZN171215P010350002017-12-14 2:01PM EST1,035.000.080.000.010.00-4056471.88%
AMZN171215P010375002017-12-11 11:03AM EST1,037.500.500.000.010.00-101871.88%
AMZN171215P010400002017-12-15 9:34AM EST1,040.000.010.000.01-0.01-50.00%381868.75%
AMZN171215P010425002017-12-13 2:29PM EST1,042.500.240.000.010.00-105568.75%
AMZN171215P010450002017-12-15 9:47AM EST1,045.000.010.000.01-0.09-90.00%142967.19%
AMZN171215P010475002017-12-07 10:18AM EST1,047.501.030.831.14+1.03+15.75%18120.09%
AMZN171215P010500002017-12-15 9:48AM EST1,050.000.010.000.01-0.09-90.00%1512,50164.06%
AMZN171215P010525002017-12-14 10:07AM EST1,052.500.200.000.010.00-32562.50%
AMZN171215P010550002017-12-15 9:36AM EST1,055.000.010.000.01-0.02-66.67%435862.50%
AMZN171215P010575002017-12-12 3:46PM EST1,057.500.190.000.010.00-21360.94%
AMZN171215P010600002017-12-15 9:36AM EST1,060.000.010.000.01-0.04-80.00%894559.38%
AMZN171215P010625002017-12-15 9:37AM EST1,062.500.010.000.01-0.09-90.00%57057.81%
AMZN171215P010650002017-12-14 11:28AM EST1,065.000.050.000.010.00-1132256.25%
AMZN171215P010675002017-12-11 10:43AM EST1,067.500.550.000.010.00-13256.25%
AMZN171215P010700002017-12-14 11:16AM EST1,070.000.010.000.010.00-3189954.69%
AMZN171215P010725002017-12-15 9:37AM EST1,072.500.010.000.01-0.23-95.83%43853.13%
AMZN171215P010750002017-12-15 9:31AM EST1,075.000.010.000.01-0.05-83.33%312,66751.56%
AMZN171215P010775002017-12-15 9:36AM EST1,077.500.010.000.01-0.04-80.00%337050.00%
AMZN171215P010800002017-12-15 9:38AM EST1,080.000.010.000.01-0.09-90.00%61,69851.56%
AMZN171215P010825002017-12-11 10:16AM EST1,082.500.720.000.020.00-32350.78%
AMZN171215P010850002017-12-15 9:33AM EST1,085.000.010.000.01-0.08-88.89%335649.22%
AMZN171215P010875002017-12-15 9:38AM EST1,087.500.010.000.01-0.39-97.50%117747.66%
AMZN171215P010900002017-12-15 9:33AM EST1,090.000.010.000.01-0.11-91.67%1591446.88%
AMZN171215P010925002017-12-13 12:06PM EST1,092.500.440.000.130.00-588854.49%
AMZN171215P010950002017-12-15 9:42AM EST1,095.000.010.000.01-0.08-88.89%2169143.75%
AMZN171215P010975002017-12-15 9:34AM EST1,097.500.010.000.01-0.17-94.44%27733142.97%
AMZN171215P011000002017-12-15 9:50AM EST1,100.000.020.010.02-0.08-80.00%932,48144.14%
AMZN171215P011025002017-12-14 10:58AM EST1,102.500.150.010.680.00-6424960.74%
AMZN171215P011050002017-12-15 9:32AM EST1,105.000.110.010.13-0.05-31.25%160350.98%
AMZN171215P011075002017-12-14 2:31PM EST1,107.500.200.010.790.00-3320858.45%
AMZN171215P011100002017-12-15 9:48AM EST1,110.000.050.020.05-0.08-61.54%691,83442.38%
AMZN171215P011125002017-12-14 2:41PM EST1,112.500.250.010.140.00-1427346.39%
AMZN171215P011150002017-12-15 9:36AM EST1,115.000.060.010.05-0.14-70.00%254239.26%
AMZN171215P011175002017-12-15 9:32AM EST1,117.500.110.020.40-0.11-50.00%156950.78%
AMZN171215P011200002017-12-15 9:49AM EST1,120.000.040.010.05-0.17-80.95%372,51136.13%
AMZN171215P011225002017-12-14 3:52PM EST1,122.500.200.010.120.00-2061038.77%
AMZN171215P011250002017-12-15 9:51AM EST1,125.000.060.050.09-0.11-64.71%741,35735.65%
AMZN171215P011275002017-12-15 9:42AM EST1,127.500.050.020.06-0.14-73.68%363032.23%
AMZN171215P011300002017-12-15 9:47AM EST1,130.000.100.050.15-0.07-41.18%821,85534.77%
AMZN171215P011325002017-12-15 9:33AM EST1,132.500.120.050.14-0.08-40.00%542232.72%
AMZN171215P011350002017-12-15 9:52AM EST1,135.000.080.050.10-0.12-60.00%1261,17229.49%
AMZN171215P011375002017-12-15 9:48AM EST1,137.500.170.010.15-0.07-29.17%3677929.49%
AMZN171215P011400002017-12-15 9:50AM EST1,140.000.100.050.12-0.18-64.29%1862,39926.81%
AMZN171215P011425002017-12-15 9:48AM EST1,142.500.200.050.20-0.13-39.39%2648027.25%
AMZN171215P011450002017-12-15 9:49AM EST1,145.000.150.120.16-0.12-44.44%1511,24624.41%
AMZN171215P011475002017-12-15 9:48AM EST1,147.500.200.130.19-0.16-44.44%6164223.27%
AMZN171215P011500002017-12-15 9:54AM EST1,150.000.200.170.24-0.15-42.86%1962,56222.32%
AMZN171215P011525002017-12-15 9:51AM EST1,152.500.200.180.24-0.21-51.22%15545720.36%
AMZN171215P011550002017-12-15 9:50AM EST1,155.000.220.220.29-0.27-55.10%1861,79719.09%
AMZN171215P011575002017-12-15 9:54AM EST1,157.500.300.290.37-0.28-48.28%6878617.98%
AMZN171215P011600002017-12-15 9:53AM EST1,160.000.360.320.43-0.27-42.86%2712,55416.38%
AMZN171215P011625002017-12-15 9:50AM EST1,162.500.500.500.63-0.27-35.06%13382115.70%
AMZN171215P011650002017-12-15 9:52AM EST1,165.000.630.600.72-0.35-35.71%3151,86813.72%
AMZN171215P011675002017-12-15 9:49AM EST1,167.501.210.961.19-0.19-13.57%9147013.51%
AMZN171215P011700002017-12-15 9:50AM EST1,170.001.471.221.63-0.78-34.67%1,6231,94112.20%
AMZN171215P011725002017-12-15 9:48AM EST1,172.502.381.952.33-0.25-9.51%13657911.01%
AMZN171215P011750002017-12-15 9:51AM EST1,175.003.002.933.00-0.69-18.70%1,5437928.23%
AMZN171215P011775002017-12-15 9:55AM EST1,177.505.304.705.45+0.60+12.77%36521411.61%
AMZN171215P011800002017-12-15 9:52AM EST1,180.005.805.506.00-1.20-17.14%4419070.00%
AMZN171215P011825002017-12-15 9:46AM EST1,182.507.006.958.20-3.90-35.78%169530.00%
AMZN171215P011850002017-12-15 9:33AM EST1,185.007.508.7010.25-2.50-25.00%31250.00%
AMZN171215P011875002017-12-14 3:59PM EST1,187.5012.4311.4012.700.00-16280.00%
AMZN171215P011900002017-12-15 9:51AM EST1,190.0014.6514.4514.95+0.20+1.38%143030.00%
AMZN171215P011925002017-12-15 9:30AM EST1,192.5015.3516.6017.75-11.25-42.29%2290.00%
AMZN171215P011950002017-12-14 1:47PM EST1,195.0021.0518.2519.900.00-24430.00%
AMZN171215P011975002017-12-15 9:30AM EST1,197.5020.6521.6522.65-3.79-15.51%2220.00%
AMZN171215P012000002017-12-15 9:45AM EST1,200.0023.6123.6025.30-0.59-2.44%365700.00%
AMZN171215P012025002017-12-14 3:46PM EST1,202.5026.3526.4527.600.00-54770.00%
AMZN171215P012050002017-12-14 3:43PM EST1,205.0028.2528.9030.150.00-65750.00%
AMZN171215P012075002017-12-14 3:35PM EST1,207.5032.1031.2032.200.00-26270.00%
AMZN171215P012100002017-12-14 3:35PM EST1,210.0034.4933.7034.950.00-26750.00%
AMZN171215P012125002017-12-14 2:09PM EST1,212.5039.3536.0537.200.00-4230.00%
AMZN171215P012150002017-12-14 2:37PM EST1,215.0043.8038.9040.250.00-13200.00%
AMZN171215P012175002017-12-14 11:27AM EST1,217.5045.5040.1042.850.00-1120.00%
AMZN171215P012200002017-12-15 9:36AM EST1,220.0042.2343.4045.00-6.42-13.20%13250.00%
AMZN171215P012225002017-12-15 9:48AM EST1,222.5047.7044.6547.250.00-1440.00%
AMZN171215P012250002017-12-13 10:23AM EST1,225.0050.5048.9550.200.00-10250.00%
AMZN171215P012275002017-12-14 2:37PM EST1,227.5056.3050.1552.250.00-2160.00%
AMZN171215P012300002017-12-15 9:36AM EST1,230.0052.2352.3055.20-3.26-5.87%1310.00%
AMZN171215P012325002017-12-08 2:49PM EST1,232.5070.9069.8071.50-4.70-6.22%59131.01%
AMZN171215P012350002017-12-07 6:43PM EST1,235.0076.2074.5576.800.00-210146.74%
AMZN171215P012375002017-12-11 3:46PM EST1,237.5071.6061.4062.600.00-4210.00%
AMZN171215P012400002017-12-13 1:02PM EST1,240.0075.4663.9065.100.00-1780.00%
AMZN171215P012425002017-12-08 10:01AM EST1,242.5071.9073.0574.40-10.65-12.90%22100.85%
AMZN171215P012450002017-12-13 1:02PM EST1,245.0080.4768.5569.650.00-120.00%
AMZN171215P012475002017-12-12 2:19PM EST1,247.5080.6471.0572.150.00-110.00%
AMZN171215P012500002017-12-12 10:39AM EST1,250.0079.8571.8075.850.00-10130.00%
AMZN171215P012525002017-12-07 2:51PM EST1,252.5096.0091.7594.20+96.00-19165.93%
AMZN171215P012550002017-12-13 3:53PM EST1,255.0091.6078.9080.100.00-2100.00%
AMZN171215P012575002017-12-15 9:48AM EST1,257.5090.7079.5083.500.00-200.00%
AMZN171215P012600002017-12-14 10:53AM EST1,260.0085.4183.9085.100.00-3130.00%
AMZN171215P012625002017-12-08 9:52AM EST1,262.5093.8592.9094.10-36.05-27.75%27117.51%
AMZN171215P012650002017-12-05 2:33PM EST1,265.00122.05103.70107.35+122.05-3030179.90%
AMZN171215P012675002017-12-11 11:11AM EST1,267.50108.7591.2092.700.00-100.00%
AMZN171215P012700002017-12-04 2:14PM EST1,270.00103.2593.7095.100.00-130.00%
AMZN171215P012725002017-12-04 4:25PM EST1,272.50128.05137.80139.550.00-60311.41%
AMZN171215P012750002017-12-04 4:25PM EST1,275.00123.10140.30142.050.00-40314.53%
AMZN171215P012775002017-12-06 10:57AM EST1,277.50125.85116.70119.20+125.85-1012192.69%
AMZN171215P012800002017-12-14 10:01AM EST1,280.00110.00102.10104.850.00-3110.00%
AMZN171215P012825002017-12-04 4:25PM EST1,282.50134.00147.80149.550.00-10323.76%
AMZN171215P012875002017-12-04 4:25PM EST1,287.50139.00152.80154.550.00-10329.81%
AMZN171215P012900002017-12-12 12:54PM EST1,290.00123.25113.90115.100.00-200.00%
AMZN171215P012975002017-12-07 6:43PM EST1,297.50142.30136.20139.850.00-22213.35%
AMZN171215P013000002017-11-30 2:14PM EST1,300.00127.35137.40139.000.00-66201.79%
AMZN171215P013100002017-12-01 11:44PM EST1,310.00134.95147.40149.000.00-22211.21%
AMZN171215P013125002017-12-07 6:43PM EST1,312.50170.00151.20154.850.00-10227.92%
AMZN171215P013200002017-12-01 11:44PM EST1,320.00152.00157.40159.000.00-44220.41%
AMZN171215P013300002017-12-15 9:48AM EST1,330.00165.70153.70155.100.00-200.00%
AMZN171215P013500002017-11-17 11:52PM EST1,350.00218.10218.10223.000.00-44420.62%
AMZN171215P014000002017-06-23 10:58PM EST1,400.00396.00415.35418.850.00-201,096.03%
AMZN171215P014400002017-11-29 10:24AM EST1,440.00288.30277.05281.50+25.75+9.81%10327.10%
AMZN171215P014800002017-12-07 6:43PM EST1,480.00319.60319.30321.700.00-10366.03%
AMZN171215P015200002017-11-29 11:22AM EST1,520.00367.85357.05361.85-61.70-14.36%10385.91%
AMZN171215P017600002017-12-15 9:48AM EST1,760.00585.10583.40585.250.00-120.00%