AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171124C007600002017-11-21 10:36AM EST760.00375.55378.90380.10+6.70+1.82%52131.25%
AMZN171124C007800002017-11-21 8:39PM EST780.00357.55358.90360.100.00-10123.44%
AMZN171124C007900002017-10-20 10:54PM EST790.00213.75193.00196.450.00-330.00%
AMZN171124C008000002017-10-13 10:47PM EST800.00206.00183.15186.600.00-220.00%
AMZN171124C008400002017-10-27 2:59PM EST840.00263.62260.30264.65+127.62+93.84%340.00%
AMZN171124C008500002017-11-21 11:34AM EST850.00288.13287.60291.25+156.15+118.31%33171.58%
AMZN171124C008700002017-10-06 10:57PM EST870.00127.39115.75118.800.00-210.00%
AMZN171124C008900002017-10-13 10:47PM EST890.00112.4097.70100.650.00-110.00%
AMZN171124C009000002017-10-13 10:47PM EST900.0095.9789.0091.800.00-20110.00%
AMZN171124C009200002017-11-06 2:01PM EST920.00204.47203.05207.950.00-150.00%
AMZN171124C009300002017-11-16 10:58AM EST930.00204.92197.50202.500.00-280.00%
AMZN171124C009325002017-10-23 2:38PM EST932.5049.39168.40173.000.00-1040.00%
AMZN171124C009350002017-11-16 3:34PM EST935.00201.44192.50197.000.00-1120.00%
AMZN171124C009400002017-11-20 1:35PM EST940.00186.40197.65202.000.00-41492.97%
AMZN171124C009450002017-11-20 1:35PM EST945.00181.53192.65197.000.00-101090.67%
AMZN171124C009475002017-10-13 10:47PM EST947.5066.6552.9554.200.00-110.00%
AMZN171124C009500002017-11-17 3:58PM EST950.00178.94177.50182.45-5.38-2.92%1110.00%
AMZN171124C009525002017-10-27 10:53PM EST952.5044.90148.70153.300.00-110.00%
AMZN171124C009550002017-11-13 3:54PM EST955.00174.91172.50177.450.00-2130.00%
AMZN171124C009575002017-11-21 9:38AM EST957.50172.66180.05184.50+106.23+159.91%3583.30%
AMZN171124C009600002017-11-21 9:30AM EST960.00171.32177.50182.00+5.40+3.25%34181.20%
AMZN171124C009625002017-11-20 3:16PM EST962.50162.20175.10179.500.00-2181.93%
AMZN171124C009650002017-10-26 2:54PM EST965.0034.89136.25140.900.00-1110.00%
AMZN171124C009675002017-10-27 10:53PM EST967.50105.50133.75138.450.00-360.00%
AMZN171124C009700002017-11-21 12:12PM EST970.00168.00167.60172.00+3.47+2.11%73178.61%
AMZN171124C009725002017-11-06 2:01PM EST972.50152.39151.00155.450.00-2110.00%
AMZN171124C009750002017-11-16 2:24PM EST975.00161.66152.50157.000.00-11410.00%
AMZN171124C009775002017-11-16 1:40PM EST977.50159.47150.00154.950.00-170.00%
AMZN171124C009800002017-11-21 11:52AM EST980.00157.46157.65162.00-0.82-0.52%16775.00%
AMZN171124C009825002017-10-30 9:14AM EST982.50135.00128.20132.50+26.79+24.76%1280.00%
AMZN171124C009850002017-11-10 10:08AM EST985.00144.02138.50142.95+17.03+13.41%1220.00%
AMZN171124C009875002017-11-17 3:58PM EST987.50141.67140.00144.95+41.67+41.67%1100.00%
AMZN171124C009900002017-11-15 10:21AM EST990.00134.34137.50142.500.00-1580.00%
AMZN171124C009925002017-10-27 8:34AM EST992.5066.45110.20114.35+41.78+169.36%2180.00%
AMZN171124C009950002017-11-14 3:48PM EST995.00139.25132.50137.450.00-1240.00%
AMZN171124C009975002017-11-02 2:46PM EST997.50100.59114.40118.200.00-2340.00%
AMZN171124C010000002017-11-21 2:44PM EST1,000.00138.85137.70142.00+2.18+1.60%156066.85%
AMZN171124C010025002017-11-14 1:11PM EST1,002.50129.14125.05130.000.00-11320.00%
AMZN171124C010050002017-11-17 3:14PM EST1,005.00123.73122.50127.45+1.96+1.61%1190.00%
AMZN171124C010075002017-10-27 12:32PM EST1,007.5092.5996.25100.25+76.39+471.54%1310.00%
AMZN171124C010100002017-11-17 1:29PM EST1,010.00125.37117.50122.45-2.13-1.67%3530.00%
AMZN171124C010125002017-11-17 11:27AM EST1,012.50125.24115.05120.00+7.68+6.53%1480.00%
AMZN171124C010150002017-11-21 3:36PM EST1,015.00124.24122.55127.00+15.13+13.87%22958.20%
AMZN171124C010175002017-10-27 2:08PM EST1,017.5090.3387.1091.05+76.36+546.60%460.00%
AMZN171124C010200002017-11-21 12:45PM EST1,020.00116.66117.70122.00+5.84+5.27%132258.01%
AMZN171124C010225002017-11-21 11:40AM EST1,022.50115.57115.00119.50+8.57+8.01%11154.30%
AMZN171124C010250002017-11-21 2:44PM EST1,025.00113.90112.50117.00+9.93+9.55%34053.22%
AMZN171124C010275002017-11-06 2:01PM EST1,027.5098.0196.50101.000.00-140.00%
AMZN171124C010300002017-11-21 9:33AM EST1,030.00101.13107.60112.00+5.68+5.95%12652.39%
AMZN171124C010325002017-11-21 3:36PM EST1,032.50106.89105.05109.50+15.43+16.87%61150.68%
AMZN171124C010350002017-11-20 12:49PM EST1,035.0092.00102.75107.000.00-221351.88%
AMZN171124C010375002017-11-09 1:30PM EST1,037.5086.2786.6091.400.00-170.00%
AMZN171124C010400002017-11-21 3:45PM EST1,040.0099.9097.60102.00+13.72+15.92%1012171.34%
AMZN171124C010425002017-11-21 8:39PM EST1,042.5096.5295.0599.500.00-51369.89%
AMZN171124C010450002017-11-21 9:58AM EST1,045.0088.6092.7097.00+7.78+9.63%29568.45%
AMZN171124C010475002017-11-17 11:36PM EST1,047.5088.3880.5085.000.00-110.00%
AMZN171124C010500002017-11-21 3:02PM EST1,050.0089.1988.8590.75+5.88+7.06%728856.02%
AMZN171124C010525002017-11-17 11:36PM EST1,052.5080.9475.5080.000.00-100.00%
AMZN171124C010550002017-11-21 9:44AM EST1,055.0075.0382.7087.00-7.22-8.78%2962.63%
AMZN171124C010600002017-11-21 2:57PM EST1,060.0078.9177.7082.00+9.63+13.90%813959.72%
AMZN171124C010650002017-11-21 9:44AM EST1,065.0065.0472.7577.00-7.25-10.03%22956.79%
AMZN171124C010675002017-11-17 11:36PM EST1,067.5062.3960.5065.000.00-330.00%
AMZN171124C010700002017-11-21 3:12PM EST1,070.0068.5767.8571.15+10.67+18.43%710048.49%
AMZN171124C010725002017-11-21 12:30PM EST1,072.5064.7265.2069.50+9.38+16.95%6852.34%
AMZN171124C010750002017-11-21 3:43PM EST1,075.0064.7562.8566.00+13.62+26.64%196144.68%
AMZN171124C010775002017-11-13 9:34AM EST1,077.5053.0550.5055.450.00-220.00%
AMZN171124C010800002017-11-21 1:54PM EST1,080.0059.0057.8061.15+14.10+31.40%1215242.91%
AMZN171124C010825002017-11-17 3:24PM EST1,082.5047.1445.5050.50-6.70-12.44%2110.00%
AMZN171124C010850002017-11-21 2:41PM EST1,085.0054.0052.7056.20+10.07+22.92%175940.39%
AMZN171124C010875002017-11-20 9:31AM EST1,087.5045.2950.2054.800.00-3944.80%
AMZN171124C010900002017-11-21 11:53AM EST1,090.0048.2748.0551.25+10.73+28.58%2723337.83%
AMZN171124C010925002017-11-03 10:44PM EST1,092.5032.0031.7033.500.00-5110.00%
AMZN171124C010950002017-11-21 9:30AM EST1,095.0037.1143.1547.25+7.91+27.09%15839.87%
AMZN171124C010975002017-11-21 3:56PM EST1,097.5041.5540.5044.85+9.20+28.44%31538.72%
AMZN171124C011000002017-11-21 3:59PM EST1,100.0040.0539.3540.10+14.55+57.06%37090524.63%
AMZN171124C011025002017-11-21 3:34PM EST1,102.5036.4735.6539.80+7.17+24.47%54635.28%
AMZN171124C011050002017-11-21 3:59PM EST1,105.0035.2032.9536.45+14.70+71.71%438829.94%
AMZN171124C011075002017-11-21 12:24PM EST1,107.5030.9330.6534.90+7.63+32.75%114532.39%
AMZN171124C011100002017-11-21 3:59PM EST1,110.0030.1529.3031.05+14.25+89.62%10545624.99%
AMZN171124C011125002017-11-21 2:50PM EST1,112.5027.2025.6028.20+11.35+71.61%115721.77%
AMZN171124C011150002017-11-21 3:52PM EST1,115.0024.8223.4026.55+10.99+79.46%4817724.04%
AMZN171124C011175002017-11-21 3:11PM EST1,117.5021.2020.9023.45+10.20+92.73%285219.93%
AMZN171124C011200002017-11-21 3:53PM EST1,120.0020.1018.7020.50+10.10+101.00%24555316.34%
AMZN171124C011225002017-11-21 3:57PM EST1,122.5017.4016.0019.05+9.10+109.64%14822419.00%
AMZN171124C011250002017-11-21 3:58PM EST1,125.0015.2713.5516.00+8.52+126.22%9751,24115.28%
AMZN171124C011275002017-11-21 3:57PM EST1,127.5012.6511.6013.50+7.25+134.26%59363213.58%
AMZN171124C011300002017-11-21 3:59PM EST1,130.0011.8010.2012.00+7.35+165.17%3,7103,18414.91%
AMZN171124C011325002017-11-21 3:59PM EST1,132.509.508.709.95+6.10+179.41%1,54681614.11%
AMZN171124C011350002017-11-21 3:59PM EST1,135.007.807.207.95+5.15+194.34%2,0411,26613.15%
AMZN171124C011375002017-11-21 3:59PM EST1,137.506.205.756.20+4.15+202.44%1,31550612.49%
AMZN171124C011400002017-11-21 3:59PM EST1,140.004.754.505.00+3.15+196.88%4,5583,64212.74%
AMZN171124C011425002017-11-21 3:59PM EST1,142.503.723.303.85+2.57+223.48%1,10180612.64%
AMZN171124C011450002017-11-21 3:59PM EST1,145.002.702.223.05+1.75+184.21%1,0831,11812.98%
AMZN171124C011475002017-11-21 3:59PM EST1,147.502.241.492.44+1.65+279.66%74552113.42%
AMZN171124C011500002017-11-21 3:59PM EST1,150.001.601.211.79+0.98+158.06%1,2723,07313.35%
AMZN171124C011525002017-11-21 3:56PM EST1,152.501.200.941.41+0.74+160.87%49147513.76%
AMZN171124C011550002017-11-21 3:59PM EST1,155.000.990.301.05+0.62+167.57%44743213.92%
AMZN171124C011575002017-11-21 3:54PM EST1,157.500.690.530.96+0.09+15.00%15924314.98%
AMZN171124C011600002017-11-21 3:59PM EST1,160.000.620.500.74+0.25+67.57%26354915.26%
AMZN171124C011625002017-11-21 3:59PM EST1,162.500.580.430.89-0.13-18.31%13228117.42%
AMZN171124C011650002017-11-21 3:53PM EST1,165.000.600.360.67+0.25+71.43%12292817.46%
AMZN171124C011675002017-11-21 11:14AM EST1,167.500.260.041.33-0.40-60.61%518822.43%
AMZN171124C011700002017-11-21 3:53PM EST1,170.000.500.030.50+0.30+150.00%21871318.69%
AMZN171124C011725002017-11-21 9:31AM EST1,172.500.300.001.20-0.24-44.44%234024.48%
AMZN171124C011750002017-11-21 3:42PM EST1,175.000.010.001.13-0.02-66.67%110525.39%
AMZN171124C011775002017-11-21 2:44PM EST1,177.500.190.001.10-0.06-24.00%22426.50%
AMZN171124C011800002017-11-21 3:43PM EST1,180.000.370.100.49+0.19+105.56%3827623.19%
AMZN171124C011825002017-11-17 11:36PM EST1,182.500.730.000.740.00-162626.49%
AMZN171124C011850002017-11-21 12:16PM EST1,185.000.150.090.98-0.01-6.25%19929.44%
AMZN171124C011875002017-11-17 11:36PM EST1,187.500.540.000.700.00-155028.47%
AMZN171124C011900002017-11-21 10:50AM EST1,190.000.330.100.85+0.22+200.00%433030.86%
AMZN171124C011925002017-11-20 2:40PM EST1,192.500.130.000.770.00-222231.35%
AMZN171124C011950002017-11-20 9:54AM EST1,195.000.420.000.370.00-364428.27%
AMZN171124C011975002017-11-20 9:49AM EST1,197.500.680.000.470.00-4130.54%
AMZN171124C012000002017-11-21 3:29PM EST1,200.000.100.000.49-0.05-33.33%12355831.84%
AMZN171124C012025002017-11-17 11:36PM EST1,202.500.830.000.620.00-1134.33%
AMZN171124C012050002017-11-21 10:58AM EST1,205.000.140.050.29+0.03+27.27%311531.03%
AMZN171124C012100002017-11-21 3:45PM EST1,210.000.140.000.26+0.02+16.67%5910832.40%
AMZN171124C012200002017-11-21 3:45PM EST1,220.000.100.000.10+0.05+100.00%356031.74%
AMZN171124C012250002017-11-17 11:36PM EST1,225.000.200.000.550.00-111342.73%
AMZN171124C012275002017-11-17 11:36PM EST1,227.500.200.000.540.00-1143.58%
AMZN171124C012300002017-11-21 10:18AM EST1,230.000.120.000.20+0.02+20.00%312638.28%
AMZN171124C012350002017-11-21 8:39PM EST1,235.000.310.000.260.00-5541.53%
AMZN171124C012400002017-11-14 3:56PM EST1,240.000.200.010.520.00-3117448.12%
AMZN171124C012450002017-11-21 8:39PM EST1,245.000.380.000.260.00-333345.07%
AMZN171124C012475002017-11-21 8:39PM EST1,247.500.320.000.260.00-3345.90%
AMZN171124C012500002017-11-21 10:49AM EST1,250.000.050.010.08+0.01+25.00%19740.33%
AMZN171124C012600002017-11-21 9:51AM EST1,260.000.040.000.190.00-2410648.15%
AMZN171124C012700002017-11-07 12:38PM EST1,270.000.420.210.370.00-506154.39%
AMZN171124C012800002017-11-15 9:58AM EST1,280.000.230.000.270.00-111052.44%
AMZN171124C012850002017-11-17 11:36PM EST1,285.000.140.000.270.00-7053.91%
AMZN171124C012900002017-11-13 12:05PM EST1,290.000.140.000.270.00-203055.47%
AMZN171124C013000002017-11-17 3:58PM EST1,300.000.050.000.10-0.08-61.54%3501,03452.54%
AMZN171124C013200002017-11-10 11:47PM EST1,320.000.240.070.280.00-101066.31%
AMZN171124C014000002017-11-17 11:36PM EST1,400.000.070.000.050.00-141473.83%
AMZN171124C014600002017-11-17 11:36PM EST1,460.000.050.000.050.00-4487.50%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171124P007600002017-11-07 2:10PM EST760.000.030.000.260.00-4074163.28%
AMZN171124P007700002017-10-24 10:23AM EST770.000.400.000.870.00-596181.15%
AMZN171124P007800002017-11-16 12:06PM EST780.000.060.000.260.00-121153.71%
AMZN171124P007900002017-10-24 8:40AM EST790.000.450.000.910.00-331171.39%
AMZN171124P008000002017-11-20 3:11PM EST800.000.010.000.020.00-141115.63%
AMZN171124P008100002017-11-15 12:43PM EST810.000.170.000.260.00-140139.65%
AMZN171124P008200002017-10-27 10:53PM EST820.000.830.000.770.00-13152.44%
AMZN171124P008300002017-11-10 2:05PM EST830.000.050.000.30-1.20-96.00%325132.42%
AMZN171124P008400002017-11-21 11:35AM EST840.000.090.000.02+0.04+80.00%520101.56%
AMZN171124P008500002017-11-14 3:58PM EST850.000.060.000.050.00-149104.30%
AMZN171124P008600002017-11-21 11:35AM EST860.000.100.000.02+0.01+11.11%55793.75%
AMZN171124P008700002017-11-13 3:33PM EST870.000.160.000.260.00-540112.70%
AMZN171124P008800002017-11-14 9:30AM EST880.000.770.000.260.00-252108.40%
AMZN171124P008900002017-11-20 2:08PM EST890.000.080.000.260.00-287104.00%
AMZN171124P009000002017-11-21 11:26AM EST900.000.020.000.02+0.01+100.00%113179.69%
AMZN171124P009100002017-11-20 2:08PM EST910.000.110.000.260.00-25895.51%
AMZN171124P009200002017-11-15 9:30AM EST920.000.290.000.260.00-112791.31%
AMZN171124P009250002017-11-20 12:15PM EST925.000.020.000.260.00-106589.26%
AMZN171124P009275002017-11-17 10:05AM EST927.500.040.000.04-0.10-71.43%31473.83%
AMZN171124P009300002017-11-14 9:30AM EST930.000.230.000.270.00-17987.50%
AMZN171124P009325002017-11-15 1:07PM EST932.500.130.000.280.00-83286.82%
AMZN171124P009350002017-11-15 1:07PM EST935.000.150.000.280.00-82385.74%
AMZN171124P009375002017-10-27 9:38AM EST937.500.970.581.55-14.19-93.60%24111.48%
AMZN171124P009400002017-11-14 2:57PM EST940.000.250.000.320.00-13884.96%
AMZN171124P009425002017-11-13 12:28PM EST942.500.150.000.330.00-11484.18%
AMZN171124P009450002017-11-17 10:35AM EST945.000.040.000.33-0.11-73.33%14383.11%
AMZN171124P009475002017-11-17 9:55AM EST947.500.050.000.30-0.42-89.36%14081.15%
AMZN171124P009500002017-11-14 3:12PM EST950.000.100.000.370.00-2428982.13%
AMZN171124P009525002017-11-06 9:34AM EST952.500.520.000.560.00-101985.30%
AMZN171124P009550002017-11-13 10:24AM EST955.000.210.000.380.00-13080.27%
AMZN171124P009575002017-10-27 8:44AM EST957.501.930.831.73-21.93-91.91%47104.42%
AMZN171124P009600002017-11-07 12:22PM EST960.000.390.000.580.00-102582.37%
AMZN171124P009625002017-10-27 12:20PM EST962.501.500.921.86-16.20-91.53%162103.30%
AMZN171124P009650002017-11-06 9:40AM EST965.000.590.000.490.00-21978.42%
AMZN171124P009675002017-10-27 12:07PM EST967.501.471.011.99-23.47-94.11%4664102.05%
AMZN171124P009700002017-11-17 1:14PM EST970.000.050.000.19-0.06-54.55%295168.36%
AMZN171124P009725002017-11-17 12:04PM EST972.500.010.000.43-0.30-96.77%11674.02%
AMZN171124P009750002017-11-10 1:31PM EST975.000.400.000.620.00-154976.47%
AMZN171124P009775002017-11-10 1:08PM EST977.500.330.230.62-1.74-84.06%102278.71%
AMZN171124P009800002017-11-20 3:32PM EST980.000.060.000.170.00-3312563.67%
AMZN171124P009825002017-11-17 3:56PM EST982.500.120.000.46-2.47-95.37%1970.31%
AMZN171124P009850002017-11-09 10:52AM EST985.000.220.000.650.00-11772.51%
AMZN171124P009875002017-11-01 11:55AM EST987.501.170.591.180.00-53083.15%
AMZN171124P009900002017-11-14 10:29AM EST990.000.300.000.440.00-23866.80%
AMZN171124P009925002017-11-16 3:26PM EST992.500.200.000.450.00-54765.92%
AMZN171124P009950002017-11-17 9:32AM EST995.000.250.000.25-0.01-3.85%25660.35%
AMZN171124P009975002017-11-07 10:53AM EST997.500.620.190.700.00-11170.09%
AMZN171124P010000002017-11-21 2:46PM EST1,000.000.030.010.03-0.05-62.50%1534350.39%
AMZN171124P010025002017-10-31 1:24PM EST1,002.501.350.861.470.00-10479.52%
AMZN171124P010050002017-11-08 11:54AM EST1,005.000.540.250.760.00-42667.97%
AMZN171124P010075002017-11-13 3:02PM EST1,007.500.210.000.470.00-32359.91%
AMZN171124P010100002017-11-21 12:26PM EST1,010.000.080.000.17+0.01+14.29%269452.05%
AMZN171124P010125002017-11-13 1:31PM EST1,012.500.330.000.350.00-12255.66%
AMZN171124P010150002017-11-20 9:44AM EST1,015.000.520.000.100.00-156451.07%
AMZN171124P010175002017-11-16 12:15PM EST1,017.500.380.000.460.00-12555.52%
AMZN171124P010200002017-11-21 11:49AM EST1,020.000.030.000.13-0.11-78.57%317350.68%
AMZN171124P010225002017-11-20 9:30AM EST1,022.500.580.000.260.00-22954.30%
AMZN171124P010250002017-11-21 3:11PM EST1,025.000.090.000.26-0.15-62.50%111553.27%
AMZN171124P010275002017-11-21 3:52PM EST1,027.500.160.000.30+0.04+33.33%1703253.27%
AMZN171124P010300002017-11-21 3:01PM EST1,030.000.150.000.15+0.05+50.00%413747.56%
AMZN171124P010325002017-11-14 9:30AM EST1,032.500.460.000.470.00-11354.69%
AMZN171124P010350002017-11-20 9:30AM EST1,035.000.150.000.640.00-23850.49%
AMZN171124P010375002017-11-21 2:16PM EST1,037.500.050.050.17-0.05-50.00%2610245.22%
AMZN171124P010400002017-11-20 12:36PM EST1,040.000.240.000.170.00-111944.24%
AMZN171124P010450002017-11-21 3:11PM EST1,045.000.090.000.18-0.07-43.75%123142.48%
AMZN171124P010475002017-11-17 11:52PM EST1,047.500.310.000.430.00-2047.14%
AMZN171124P010500002017-11-21 11:37AM EST1,050.000.050.010.10-0.10-66.67%3035037.50%
AMZN171124P010550002017-11-21 1:10PM EST1,055.000.060.050.54-0.16-72.73%39345.46%
AMZN171124P010575002017-11-17 11:52PM EST1,057.500.350.000.510.00-1543.85%
AMZN171124P010600002017-11-21 3:12PM EST1,060.000.050.010.38-0.12-70.59%5738340.65%
AMZN171124P010650002017-11-20 2:55PM EST1,065.000.180.000.190.00-8542134.57%
AMZN171124P010675002017-11-21 10:18AM EST1,067.500.100.001.08-0.41-80.39%19645.30%
AMZN171124P010700002017-11-21 3:54PM EST1,070.000.150.000.33-0.01-6.25%13237035.33%
AMZN171124P010725002017-11-21 1:45PM EST1,072.500.110.000.21-0.22-66.67%410431.91%
AMZN171124P010750002017-11-21 1:43PM EST1,075.000.120.060.42-0.13-52.00%5626234.47%
AMZN171124P010775002017-11-21 1:12PM EST1,077.500.180.000.43-0.14-43.75%119833.47%
AMZN171124P010800002017-11-21 3:48PM EST1,080.000.120.000.12-0.25-67.57%50832326.51%
AMZN171124P010825002017-11-21 9:31AM EST1,082.500.360.001.08+0.02+5.88%25237.48%
AMZN171124P010850002017-11-21 3:56PM EST1,085.000.120.100.20-0.28-70.00%4542226.42%
AMZN171124P010875002017-11-21 10:30AM EST1,087.500.090.070.59-0.39-81.25%214030.62%
AMZN171124P010900002017-11-21 3:58PM EST1,090.000.160.040.29-0.19-54.29%9475325.81%
AMZN171124P010925002017-11-21 10:01AM EST1,092.500.220.000.43-0.14-38.89%319926.49%
AMZN171124P010950002017-11-21 2:48PM EST1,095.000.230.031.45-0.17-42.50%11247933.15%
AMZN171124P010975002017-11-21 3:34PM EST1,097.500.200.121.46-0.26-56.52%6252231.80%
AMZN171124P011000002017-11-21 3:59PM EST1,100.000.200.200.24-0.35-63.64%4701,53320.63%
AMZN171124P011025002017-11-21 2:32PM EST1,102.500.200.100.34-0.37-64.91%2739020.78%
AMZN171124P011050002017-11-21 3:46PM EST1,105.000.270.150.42-0.45-62.50%43684520.44%
AMZN171124P011075002017-11-21 3:50PM EST1,107.500.250.010.34-0.75-75.00%15540018.43%
AMZN171124P011100002017-11-21 3:59PM EST1,110.000.290.170.30-0.96-76.80%5731,27216.82%
AMZN171124P011125002017-11-21 3:45PM EST1,112.500.350.300.40-1.49-80.98%5651,08316.60%
AMZN171124P011150002017-11-21 3:58PM EST1,115.000.360.300.48-1.69-82.44%7851,99215.99%
AMZN171124P011175002017-11-21 3:59PM EST1,117.500.440.250.49-2.26-83.70%49665814.77%
AMZN171124P011200002017-11-21 3:59PM EST1,120.000.550.290.57-3.00-84.51%1,5412,32513.97%
AMZN171124P011225002017-11-21 3:59PM EST1,122.500.670.450.72-4.16-86.13%75262813.43%
AMZN171124P011250002017-11-21 3:59PM EST1,125.000.860.760.99-4.34-83.46%2,1412,25313.21%
AMZN171124P011275002017-11-21 3:59PM EST1,127.501.121.031.33-6.13-84.55%9781,84012.93%
AMZN171124P011300002017-11-21 3:58PM EST1,130.001.651.511.73-6.05-78.57%1,83174312.53%
AMZN171124P011325002017-11-21 3:59PM EST1,132.502.151.522.36-8.60-80.00%75329412.45%
AMZN171124P011350002017-11-21 3:59PM EST1,135.002.852.803.10-8.25-74.32%1,31889712.23%
AMZN171124P011375002017-11-21 3:56PM EST1,137.504.003.354.20-11.17-73.63%1,05818412.47%
AMZN171124P011400002017-11-21 3:59PM EST1,140.005.164.905.65-11.64-69.29%1,12339213.08%
AMZN171124P011425002017-11-21 3:32PM EST1,142.506.606.107.25-10.90-62.29%454813.61%
AMZN171124P011450002017-11-21 3:57PM EST1,145.008.457.709.35-11.95-58.58%784515.03%
AMZN171124P011475002017-11-21 12:34PM EST1,147.5011.748.2511.15-8.93-43.20%4415.38%
AMZN171124P011500002017-11-21 3:59PM EST1,150.0011.5611.3013.20-15.11-56.66%1216116.11%
AMZN171124P011525002017-11-21 3:58PM EST1,152.5014.5013.0015.75-11.20-43.58%7718.15%
AMZN171124P011550002017-11-21 8:39PM EST1,155.0018.1215.1018.200.00-1019.81%
AMZN171124P011575002017-11-21 8:39PM EST1,157.5033.3017.1020.550.00-4221.07%
AMZN171124P011600002017-11-21 2:30PM EST1,160.0022.0019.7023.30-9.60-30.38%91323.62%
AMZN171124P011650002017-11-21 3:59PM EST1,165.0025.8024.9026.55-11.70-31.20%2319.58%
AMZN171124P011675002017-11-21 3:59PM EST1,167.5028.2527.3529.00-15.45-35.35%3220.66%
AMZN171124P011700002017-11-21 3:45PM EST1,170.0030.7529.8031.25-15.45-33.44%21320.44%
AMZN171124P011725002017-11-21 3:44PM EST1,172.5033.3532.2533.70-6.25-15.78%4221.34%
AMZN171124P011750002017-11-21 8:39PM EST1,175.0035.7034.7036.150.00-8422.17%
AMZN171124P011775002017-11-21 8:39PM EST1,177.5038.7037.1538.650.00-10523.35%
AMZN171124P011800002017-11-21 3:59PM EST1,180.0040.7039.6541.30-14.10-25.73%9525.68%
AMZN171124P011825002017-11-21 3:59PM EST1,182.5042.9542.1543.80-14.35-25.04%1926.88%
AMZN171124P011850002017-11-20 9:50AM EST1,185.0056.0544.6546.100.00-1626.38%
AMZN171124P011875002017-11-17 11:52PM EST1,187.5058.2056.2060.500.00-9066.68%
AMZN171124P011900002017-11-21 11:53AM EST1,190.0052.2049.6551.10-8.50-14.00%5428.61%
AMZN171124P011925002017-11-17 11:52PM EST1,192.5063.1560.5065.000.00-5068.35%
AMZN171124P011950002017-11-17 11:52PM EST1,195.0062.9063.0568.000.00-4070.93%
AMZN171124P012025002017-11-20 12:21PM EST1,202.5075.1262.1563.600.00-10234.01%
AMZN171124P012050002017-11-17 11:52PM EST1,205.0068.5573.0077.500.00-1376.75%
AMZN171124P012100002017-11-17 11:52PM EST1,210.0083.3578.0082.500.00-4480.00%
AMZN171124P012200002017-11-17 11:52PM EST1,220.0084.4088.0092.500.00-4986.32%
AMZN171124P012300002017-11-14 10:26AM EST1,230.0098.8598.00102.500.00-22392.44%
AMZN171124P012325002017-11-21 8:39PM EST1,232.50104.6092.1593.600.00-2046.24%
AMZN171124P012400002017-11-13 3:56PM EST1,240.00110.95108.00112.500.00-1898.38%
AMZN171124P012825002017-11-17 11:52PM EST1,282.50157.30151.55155.500.00-10125.09%
AMZN171124P015400002017-11-21 8:39PM EST1,540.00410.45400.00401.250.00-10119.53%
AMZN171124P015800002017-11-21 8:39PM EST1,580.00443.70440.00441.250.00-10128.52%