Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

998.36-5.38 (-0.54%)

As of 12:06PM EDT. Market open.

People also watch
GOOG AAPL FB NFLX TSLA

In The Money

Show:ListStraddle

CallsforJune 30, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170630C00727500	2017-06-12 4:43PM EDT	727.50	237.00	236.50	240.50	0.00	-	1	0	0.00%
AMZN170630C00735000	2017-06-12 4:43PM EDT	735.00	214.30	229.00	233.00	0.00	-	1	0	0.00%
AMZN170630C00750000	2017-06-16 11:47PM EDT	750.00	233.05	235.70	239.95	0.00	-	1	1	0.00%
AMZN170630C00760000	2017-06-16 11:47PM EDT	760.00	218.34	225.70	229.95	0.00	-	2	2	0.00%
AMZN170630C00762500	2017-06-12 4:43PM EDT	762.50	186.05	201.50	206.00	0.00	-	1	0	0.00%
AMZN170630C00800000	2017-06-23 3:59PM EDT	800.00	203.10	201.75	205.05	0.70	0.35%	12	34	134.31%
AMZN170630C00815000	2017-06-21 3:41PM EDT	815.00	183.55	184.75	189.00	0.00	-	2	3	115.17%
AMZN170630C00830000	2017-06-16 11:47PM EDT	830.00	158.60	156.00	160.00	0.00	-	6	0	0.00%
AMZN170630C00832500	2017-06-02 11:57PM EDT	832.50	131.75	172.60	176.45	0.00	-	1	1	133.78%
AMZN170630C00840000	2017-06-23 11:56PM EDT	840.00	163.22	161.75	165.90	0.00	-	2	0	113.15%
AMZN170630C00845000	2017-06-16 10:19AM EDT	845.00	151.47	141.05	145.40	18.62	14.02%	1	1	0.00%
AMZN170630C00855000	2017-06-23 2:12PM EDT	855.00	148.57	146.80	150.80	23.43	18.72%	2	3	104.16%
AMZN170630C00860000	2017-06-07 2:03PM EDT	860.00	149.50	117.00	121.00	0.00	-	1	1	0.00%
AMZN170630C00862500	2017-06-02 11:57PM EDT	862.50	135.13	142.80	147.10	0.00	-	10	10	116.27%
AMZN170630C00865000	2017-06-02 11:57PM EDT	865.00	132.65	140.35	144.70	0.00	-	10	10	114.95%
AMZN170630C00870000	2017-06-23 12:18PM EDT	870.00	131.79	132.00	135.45	1.79	1.38%	3	4	94.96%
AMZN170630C00875000	2017-06-09 2:50PM EDT	875.00	85.35	102.50	106.50	-14.58	-14.59%	1	1	0.00%
AMZN170630C00880000	2017-06-23 2:30PM EDT	880.00	123.38	121.80	125.35	2.38	1.97%	12	25	88.37%
AMZN170630C00885000	2017-06-12 4:43PM EDT	885.00	69.20	81.60	85.65	0.00	-	2	0	0.00%
AMZN170630C00890000	2017-06-26 11:30AM EDT	890.00	106.40	107.25	108.50	-6.45	-5.72%	9	116	41.50%
AMZN170630C00895000	2017-06-12 9:34AM EDT	895.00	68.00	72.50	75.95	-11.50	-14.47%	2	3	0.00%
AMZN170630C00897500	2017-06-20 10:48AM EDT	897.50	107.00	102.45	106.65	0.00	-	1	1	70.84%
AMZN170630C00900000	2017-06-26 11:03AM EDT	900.00	97.10	97.75	99.20	-5.90	-5.73%	1	29	49.90%
AMZN170630C00905000	2017-06-19 2:50PM EDT	905.00	87.33	88.50	92.95	27.96	47.09%	7	4	0.00%
AMZN170630C00907500	2017-06-16 9:53AM EDT	907.50	87.20	81.25	82.65	30.10	52.71%	1	2	0.00%
AMZN170630C00910000	2017-06-23 2:47PM EDT	910.00	92.51	91.95	95.65	10.11	12.27%	1	15	71.70%
AMZN170630C00912500	2017-06-16 10:19AM EDT	912.50	85.24	75.00	79.25	28.64	50.60%	1	10	0.00%
AMZN170630C00915000	2017-06-22 3:54PM EDT	915.00	87.14	85.15	89.30	-0.15	-0.17%	2	10	61.94%
AMZN170630C00917500	2017-06-22 5:51PM EDT	917.50	89.10	82.50	86.65	0.00	-	1	1	59.84%
AMZN170630C00920000	2017-06-13 10:07AM EDT	920.00	60.48	67.85	72.00	0.00	-	30	50	0.00%
AMZN170630C00925000	2017-06-23 2:59PM EDT	925.00	77.83	77.00	81.15	34.92	81.38%	8	21	63.75%
AMZN170630C00927500	2017-06-16 10:22AM EDT	927.50	70.50	62.40	63.70	14.50	25.89%	2	2	0.00%
AMZN170630C00930000	2017-06-26 11:04AM EDT	930.00	67.05	67.65	68.75	-7.45	-10.00%	58	62	31.79%
AMZN170630C00932500	2017-06-13 12:41PM EDT	932.50	51.01	56.70	60.35	0.00	-	4	4	0.00%
AMZN170630C00935000	2017-06-20 9:37AM EDT	935.00	61.33	65.20	69.40	0.00	-	2	31	50.88%
AMZN170630C00937500	2017-06-12 4:43PM EDT	937.50	46.40	37.45	40.55	0.00	-	1	0	0.00%
AMZN170630C00940000	2017-06-26 11:33AM EDT	940.00	56.00	58.25	58.85	-5.85	-9.46%	2	132	28.88%
AMZN170630C00942500	2017-06-16 11:01AM EDT	942.50	56.68	48.25	51.20	9.15	19.25%	1	9	0.00%
AMZN170630C00945000	2017-06-26 11:39AM EDT	945.00	50.96	52.75	54.05	-1.54	-2.93%	1	62	28.63%
AMZN170630C00947500	2017-06-20 10:22AM EDT	947.50	55.50	54.20	56.75	0.00	-	1	11	50.35%
AMZN170630C00950000	2017-06-23 3:28PM EDT	950.00	50.33	53.25	55.65	-3.97	-7.31%	24	231	53.11%
AMZN170630C00952500	2017-06-23 3:03PM EDT	952.50	49.10	50.85	53.40	-5.80	-10.56%	5	71	52.17%
AMZN170630C00955000	2017-06-26 9:30AM EDT	955.00	54.82	43.35	44.45	5.22	10.52%	10	77	26.82%
AMZN170630C00957500	2017-06-23 11:25AM EDT	957.50	44.41	46.25	48.45	-0.59	-1.31%	2	74	48.89%
AMZN170630C00960000	2017-06-26 11:39AM EDT	960.00	36.67	38.55	39.55	-8.53	-18.87%	200	248	24.94%
AMZN170630C00962500	2017-06-26 11:11AM EDT	962.50	34.40	36.40	37.45	-7.10	-17.11%	2	38	25.65%
AMZN170630C00965000	2017-06-26 11:21AM EDT	965.00	32.22	33.90	35.05	-5.43	-14.42%	10	136	24.77%
AMZN170630C00967500	2017-06-23 3:59PM EDT	967.50	42.46	31.65	32.30	4.96	13.23%	10	53	22.34%
AMZN170630C00970000	2017-06-26 11:45AM EDT	970.00	30.30	29.60	30.45	-4.50	-12.93%	85	366	23.62%
AMZN170630C00972500	2017-06-23 2:46PM EDT	972.50	26.70	27.35	28.05	-3.30	-10.51%	1	72	22.55%
AMZN170630C00975000	2017-06-23 3:56PM EDT	975.00	29.50	29.45	31.50	-1.05	-3.44%	29	267	37.73%
AMZN170630C00977500	2017-06-26 11:22AM EDT	977.50	21.40	22.90	23.45	-4.77	-18.23%	11	157	20.88%
AMZN170630C00980000	2017-06-23 3:59PM EDT	980.00	25.70	25.20	26.90	0.70	2.80%	376	508	34.82%
AMZN170630C00982500	2017-06-26 11:33AM EDT	982.50	17.00	18.95	19.75	-5.50	-24.44%	14	231	21.31%
AMZN170630C00985000	2017-06-23 3:59PM EDT	985.00	21.40	21.05	22.00	-0.15	-0.70%	155	807	30.97%
AMZN170630C00987500	2017-06-26 11:18AM EDT	987.50	14.45	15.35	15.90	-3.80	-20.82%	6	128	20.48%
AMZN170630C00990000	2017-06-26 11:46AM EDT	990.00	14.06	13.80	14.40	-3.84	-21.45%	631	802	20.78%
AMZN170630C00992500	2017-06-26 11:47AM EDT	992.50	12.74	12.20	12.60	-2.72	-17.59%	95	271	20.18%
AMZN170630C00995000	2017-06-26 11:46AM EDT	995.00	10.75	10.75	11.05	-2.55	-19.17%	712	642	19.93%
AMZN170630C00997500	2017-06-26 11:49AM EDT	997.50	9.40	9.25	9.60	-2.90	-23.58%	454	248	19.67%
AMZN170630C01000000	2017-06-23 3:59PM EDT	1,000.00	10.90	10.40	11.00	-0.65	-5.63%	1,420	1,417	25.30%
AMZN170630C01002500	2017-06-26 11:49AM EDT	1,002.50	7.00	6.90	7.20	-2.00	-22.22%	659	569	19.53%
AMZN170630C01005000	2017-06-23 3:59PM EDT	1,005.00	8.25	7.65	8.25	-0.75	-8.33%	853	1,248	24.07%
AMZN170630C01007500	2017-06-26 11:46AM EDT	1,007.50	5.05	4.90	5.15	-1.90	-27.34%	763	613	19.20%
AMZN170630C01010000	2017-06-26 11:50AM EDT	1,010.00	4.24	4.20	4.45	-1.56	-26.90%	3,242	1,916	19.43%
AMZN170630C01012500	2017-06-26 11:43AM EDT	1,012.50	3.64	3.45	3.85	-1.06	-22.55%	421	712	19.71%
AMZN170630C01015000	2017-06-26 11:45AM EDT	1,015.00	3.10	2.88	3.20	-1.00	-24.39%	1,068	1,623	19.64%
AMZN170630C01017500	2017-06-26 11:44AM EDT	1,017.50	2.56	2.35	2.56	-0.74	-22.42%	328	347	19.34%
AMZN170630C01020000	2017-06-26 11:46AM EDT	1,020.00	2.10	1.91	2.09	-0.70	-25.00%	1,552	1,202	19.30%
AMZN170630C01022500	2017-06-26 11:47AM EDT	1,022.50	1.70	1.65	1.81	-0.60	-26.09%	693	293	19.70%
AMZN170630C01025000	2017-06-26 11:45AM EDT	1,025.00	1.49	1.33	1.45	-0.37	-19.89%	762	1,303	19.61%
AMZN170630C01027500	2017-06-26 11:40AM EDT	1,027.50	1.07	1.07	1.20	-0.37	-25.69%	561	465	19.76%
AMZN170630C01030000	2017-06-26 11:47AM EDT	1,030.00	1.00	0.88	1.01	-0.24	-19.35%	1,420	1,982	20.01%
AMZN170630C01032500	2017-06-26 11:42AM EDT	1,032.50	0.80	0.71	0.85	-0.20	-20.00%	135	241	20.26%
AMZN170630C01035000	2017-06-26 11:43AM EDT	1,035.00	0.66	0.58	0.71	-0.21	-24.14%	421	329	20.50%
AMZN170630C01037500	2017-06-26 11:40AM EDT	1,037.50	0.52	0.51	0.59	-0.38	-42.22%	238	107	20.69%
AMZN170630C01040000	2017-06-26 11:36AM EDT	1,040.00	0.42	0.40	0.51	-0.20	-32.26%	381	465	21.07%
AMZN170630C01042500	2017-06-26 11:00AM EDT	1,042.50	0.43	0.32	0.43	-0.20	-31.75%	41	129	21.34%
AMZN170630C01045000	2017-06-26 11:44AM EDT	1,045.00	0.35	0.26	0.39	-0.15	-30.00%	213	280	21.88%
AMZN170630C01047500	2017-06-23 3:58PM EDT	1,047.50	0.40	0.27	0.47	-0.22	-35.48%	17	98	23.61%
AMZN170630C01050000	2017-06-26 11:42AM EDT	1,050.00	0.24	0.18	0.31	-0.07	-22.58%	167	1,266	22.80%
AMZN170630C01052500	2017-06-26 10:07AM EDT	1,052.50	0.26	0.15	0.27	-0.15	-36.59%	21	58	23.15%
AMZN170630C01055000	2017-06-26 11:43AM EDT	1,055.00	0.21	0.11	0.28	-0.02	-8.70%	41	372	24.15%
AMZN170630C01057500	2017-06-26 10:21AM EDT	1,057.50	0.14	0.09	0.21	-0.31	-68.89%	23	116	23.93%
AMZN170630C01060000	2017-06-26 11:43AM EDT	1,060.00	0.12	0.07	0.19	-0.11	-47.83%	87	255	24.37%
AMZN170630C01062500	2017-06-23 10:00AM EDT	1,062.50	0.24	0.09	0.33	-0.10	-29.41%	2	103	27.44%
AMZN170630C01065000	2017-06-26 10:46AM EDT	1,065.00	0.10	0.04	0.25	-0.13	-56.52%	20	111	27.08%
AMZN170630C01067500	2017-06-19 9:48AM EDT	1,067.50	1.12	0.44	0.66	0.08	7.69%	10	32	32.89%
AMZN170630C01070000	2017-06-23 3:51PM EDT	1,070.00	0.13	0.06	0.14	-0.13	-50.00%	98	115	26.47%
AMZN170630C01072500	2017-06-26 10:20AM EDT	1,072.50	0.06	0.03	0.16	-0.13	-68.42%	41	31	27.71%
AMZN170630C01075000	2017-06-23 3:01PM EDT	1,075.00	0.19	0.04	0.15	0.00	-	6	81	28.22%
AMZN170630C01077500	2017-06-20 2:45PM EDT	1,077.50	0.24	0.12	0.31	0.00	-	3	51	32.18%
AMZN170630C01080000	2017-06-26 9:36AM EDT	1,080.00	0.15	0.01	0.10	0.01	7.14%	3	168	28.22%
AMZN170630C01082500	2017-06-26 9:36AM EDT	1,082.50	0.15	0.00	0.21	0.06	66.67%	3	68	31.93%
AMZN170630C01085000	2017-06-23 11:22AM EDT	1,085.00	0.10	0.01	0.23	-0.02	-16.67%	1	6	33.15%
AMZN170630C01087500	2017-06-22 5:51PM EDT	1,087.50	0.39	0.06	0.26	0.00	-	5	5	34.52%
AMZN170630C01090000	2017-06-20 3:57PM EDT	1,090.00	0.20	0.04	0.25	0.00	-	2	60	35.11%
AMZN170630C01100000	2017-06-23 1:36PM EDT	1,100.00	0.32	0.07	0.09	0.21	190.91%	51	350	33.50%
AMZN170630C01105000	2017-06-26 9:48AM EDT	1,105.00	0.09	0.00	0.13	0.03	50.00%	15	142	36.43%
AMZN170630C01110000	2017-06-23 3:40PM EDT	1,110.00	0.06	0.06	0.17	-0.22	-78.57%	10	61	39.16%
AMZN170630C01120000	2017-06-26 10:00AM EDT	1,120.00	0.01	0.00	0.13	-0.05	-83.33%	38	680	40.63%
AMZN170630C01130000	2017-06-23 3:59PM EDT	1,130.00	0.04	0.00	0.05	-0.20	-83.33%	20	92	39.06%
AMZN170630C01140000	2017-06-09 11:49PM EDT	1,140.00	0.32	0.02	2.04	0.00	-	61	48	62.01%
AMZN170630C01150000	2017-06-20 12:41PM EDT	1,150.00	0.06	0.00	0.05	0.00	-	10	304	43.95%
AMZN170630C01160000	2017-06-19 1:45PM EDT	1,160.00	0.10	0.00	0.10	-0.10	-50.00%	5	77	49.81%

PutsforJune 30, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170630P00620000	2017-06-16 11:48PM EDT	620.00	0.10	0.00	0.22	0.00	-	1	1	146.48%
AMZN170630P00700000	2017-06-12 4:44PM EDT	700.00	0.25	0.00	0.23	0.00	-	4	0	112.31%
AMZN170630P00717500	2017-06-09 9:38AM EDT	717.50	0.06	0.00	3.05	-0.21	-77.78%	1	8	147.02%
AMZN170630P00727500	2017-06-16 11:48PM EDT	727.50	0.06	0.00	0.26	0.00	-	1	1	102.34%
AMZN170630P00750000	2017-06-12 4:44PM EDT	750.00	0.29	0.00	0.35	0.00	-	10	0	96.39%
AMZN170630P00755000	2017-06-02 11:58PM EDT	755.00	0.63	0.00	0.16	0.00	-	4	4	86.91%
AMZN170630P00760000	2017-06-02 11:58PM EDT	760.00	0.13	0.00	0.16	0.00	-	1	1	84.96%
AMZN170630P00770000	2017-06-21 9:34AM EDT	770.00	0.05	0.00	0.13	0.00	-	1	2	79.69%
AMZN170630P00782500	2017-06-12 10:37AM EDT	782.50	0.60	0.17	0.52	0.16	36.36%	1	10	90.58%
AMZN170630P00785000	2017-06-12 10:00AM EDT	785.00	0.66	0.20	0.54	0.46	230.00%	90	1	90.33%
AMZN170630P00790000	2017-06-02 11:58PM EDT	790.00	0.77	0.00	0.20	0.00	-	1	1	75.59%
AMZN170630P00800000	2017-06-22 3:46PM EDT	800.00	0.03	0.00	0.05	0.01	50.00%	50	230	62.89%
AMZN170630P00802500	2017-06-02 11:58PM EDT	802.50	0.10	0.03	0.22	0.00	-	3	3	72.75%
AMZN170630P00807500	2017-06-02 11:58PM EDT	807.50	1.27	0.00	0.24	0.00	-	7	7	70.61%
AMZN170630P00810000	2017-06-19 11:33AM EDT	810.00	0.10	0.00	0.17	-0.50	-83.33%	12	18	67.19%
AMZN170630P00812500	2017-06-09 11:50PM EDT	812.50	0.57	0.21	2.32	0.00	-	2	0	95.21%
AMZN170630P00815000	2017-06-16 12:11PM EDT	815.00	0.15	0.00	0.46	-0.25	-62.50%	1	33	73.14%
AMZN170630P00817500	2017-06-02 11:58PM EDT	817.50	0.34	0.03	0.26	0.00	-	1	1	68.36%
AMZN170630P00820000	2017-06-21 10:09AM EDT	820.00	0.07	0.00	0.13	0.00	-	3	5	61.91%
AMZN170630P00822500	2017-06-02 11:58PM EDT	822.50	0.94	0.03	0.27	0.00	-	2	2	66.70%
AMZN170630P00825000	2017-06-16 9:33AM EDT	825.00	0.22	0.04	0.44	-0.45	-67.16%	1	36	69.63%
AMZN170630P00827500	2017-06-14 3:54PM EDT	827.50	0.47	0.05	0.48	0.00	-	1	4	69.53%
AMZN170630P00830000	2017-06-15 11:00AM EDT	830.00	0.94	0.07	0.51	0.00	-	10	25	69.34%
AMZN170630P00832500	2017-06-02 11:58PM EDT	832.50	1.14	0.09	0.31	0.00	-	2	7	65.19%
AMZN170630P00835000	2017-06-23 9:42AM EDT	835.00	0.05	0.01	0.13	-0.04	-44.44%	2	100	57.03%
AMZN170630P00837500	2017-06-15 9:53AM EDT	837.50	0.80	0.11	0.56	0.00	-	1	11	67.68%
AMZN170630P00840000	2017-06-22 11:37AM EDT	840.00	0.05	0.00	0.15	-0.21	-80.77%	1	178	55.66%
AMZN170630P00842500	2017-06-02 11:58PM EDT	842.50	0.56	0.15	0.37	0.00	-	4	5	63.48%
AMZN170630P00845000	2017-06-20 3:12PM EDT	845.00	0.11	0.00	0.16	0.00	-	60	24	54.30%
AMZN170630P00847500	2017-06-20 9:30AM EDT	847.50	0.19	0.00	0.15	0.00	-	10	11	53.13%
AMZN170630P00850000	2017-06-20 1:57PM EDT	850.00	0.10	0.00	0.10	0.00	-	7	61	50.20%
AMZN170630P00852500	2017-06-23 9:47AM EDT	852.50	0.06	0.00	0.14	-1.17	-95.12%	1	7	50.98%
AMZN170630P00855000	2017-06-19 11:33AM EDT	855.00	0.27	0.12	0.29	-0.03	-10.00%	12	45	56.84%
AMZN170630P00860000	2017-06-22 10:41AM EDT	860.00	0.15	0.00	0.13	-0.21	-58.33%	4	156	51.95%
AMZN170630P00862500	2017-06-16 2:52PM EDT	862.50	0.32	0.33	0.72	-0.45	-58.44%	1	10	61.60%
AMZN170630P00865000	2017-06-19 1:42PM EDT	865.00	0.24	0.12	0.39	-0.26	-52.00%	6	52	54.59%
AMZN170630P00867500	2017-06-26 11:48AM EDT	867.50	0.07	1.64	2.19	-3.01	-97.73%	3	0	75.17%
AMZN170630P00870000	2017-06-23 10:54AM EDT	870.00	0.05	0.01	0.14	-0.04	-44.44%	1	193	48.73%
AMZN170630P00872500	2017-06-12 3:33PM EDT	872.50	2.32	1.86	2.44	1.80	346.15%	8	9	74.52%
AMZN170630P00875000	2017-06-21 3:52PM EDT	875.00	0.21	0.00	0.19	0.00	-	3	56	48.78%
AMZN170630P00877500	2017-06-21 9:40AM EDT	877.50	0.21	0.02	0.20	0.00	-	30	21	48.19%
AMZN170630P00880000	2017-06-26 11:26AM EDT	880.00	0.08	0.01	0.14	0.00	-	114	244	45.17%
AMZN170630P00882500	2017-06-16 1:46PM EDT	882.50	0.62	0.55	0.93	-2.70	-81.33%	13	24	56.37%
AMZN170630P00885000	2017-06-22 2:49PM EDT	885.00	0.10	0.04	0.19	-0.07	-41.18%	1	41	45.07%
AMZN170630P00887500	2017-06-22 3:21PM EDT	887.50	0.11	0.06	0.20	-0.35	-76.09%	2	151	44.43%
AMZN170630P00890000	2017-06-23 9:44AM EDT	890.00	0.14	0.06	0.15	-0.18	-56.25%	10	338	41.90%
AMZN170630P00892500	2017-06-26 9:56AM EDT	892.50	0.09	0.00	0.17	-0.08	-47.06%	6	81	41.70%
AMZN170630P00895000	2017-06-23 3:48PM EDT	895.00	0.09	0.03	0.19	-0.17	-65.38%	118	182	41.36%
AMZN170630P00897500	2017-06-22 1:41PM EDT	897.50	0.19	0.10	0.25	-0.37	-66.07%	1	67	41.99%
AMZN170630P00900000	2017-06-23 3:42PM EDT	900.00	0.13	0.06	0.17	-0.05	-27.78%	374	526	38.97%
AMZN170630P00902500	2017-06-21 2:42PM EDT	902.50	0.29	0.12	0.23	0.00	-	5	41	39.65%
AMZN170630P00905000	2017-06-26 11:36AM EDT	905.00	0.17	0.10	0.23	-0.01	-5.56%	29	175	38.67%
AMZN170630P00907500	2017-06-26 10:51AM EDT	907.50	0.15	0.11	0.21	-0.54	-78.26%	1	55	37.26%
AMZN170630P00910000	2017-06-26 11:32AM EDT	910.00	0.17	0.10	0.24	0.02	13.33%	40	324	37.01%
AMZN170630P00912500	2017-06-26 11:01AM EDT	912.50	0.16	0.11	0.24	0.00	-	42	131	36.08%
AMZN170630P00915000	2017-06-26 10:04AM EDT	915.00	0.07	0.11	0.25	-0.10	-58.82%	2	301	35.35%
AMZN170630P00917500	2017-06-26 9:33AM EDT	917.50	0.21	0.13	0.29	-0.12	-36.36%	1	129	35.16%
AMZN170630P00920000	2017-06-26 11:43AM EDT	920.00	0.22	0.15	0.26	0.10	83.33%	46	376	33.64%
AMZN170630P00922500	2017-06-26 9:30AM EDT	922.50	0.29	0.16	0.31	-0.01	-3.33%	4	109	33.55%
AMZN170630P00925000	2017-06-26 11:47AM EDT	925.00	0.22	0.20	0.31	0.02	10.00%	48	418	32.57%
AMZN170630P00927500	2017-06-23 3:48PM EDT	927.50	0.28	0.17	0.31	-0.20	-41.67%	59	117	31.59%
AMZN170630P00930000	2017-06-26 11:43AM EDT	930.00	0.29	0.25	0.35	0.06	26.09%	212	691	31.23%
AMZN170630P00932500	2017-06-26 9:56AM EDT	932.50	0.19	0.22	0.37	-0.10	-34.48%	14	142	30.52%
AMZN170630P00935000	2017-06-26 11:43AM EDT	935.00	0.36	0.25	0.40	0.07	24.14%	47	403	29.91%
AMZN170630P00937500	2017-06-26 10:46AM EDT	937.50	0.35	0.29	0.44	0.07	25.00%	18	130	29.37%
AMZN170630P00940000	2017-06-26 11:41AM EDT	940.00	0.43	0.35	0.42	0.09	26.47%	175	704	28.10%
AMZN170630P00942500	2017-06-26 11:35AM EDT	942.50	0.62	0.37	0.46	0.25	67.57%	10	119	27.52%
AMZN170630P00945000	2017-06-23 3:47PM EDT	945.00	0.46	0.32	0.45	-0.16	-25.81%	65	762	26.37%
AMZN170630P00947500	2017-06-26 11:28AM EDT	947.50	0.62	0.50	0.60	0.10	19.23%	75	181	26.76%
AMZN170630P00950000	2017-06-26 11:47AM EDT	950.00	0.60	0.52	0.62	0.16	36.36%	238	1,454	25.84%
AMZN170630P00952500	2017-06-26 11:46AM EDT	952.50	0.69	0.62	0.70	0.18	35.29%	27	188	25.38%
AMZN170630P00955000	2017-06-26 11:43AM EDT	955.00	0.85	0.69	0.81	0.21	32.81%	235	504	25.04%
AMZN170630P00957500	2017-06-26 11:28AM EDT	957.50	1.00	0.83	0.93	0.26	35.14%	36	341	24.66%
AMZN170630P00960000	2017-06-26 11:45AM EDT	960.00	1.02	0.96	1.05	0.33	47.83%	402	784	24.17%
AMZN170630P00962500	2017-06-26 11:35AM EDT	962.50	1.60	1.10	1.18	0.63	64.95%	123	509	23.65%
AMZN170630P00965000	2017-06-26 11:46AM EDT	965.00	1.35	1.27	1.38	0.46	51.69%	563	1,146	23.38%
AMZN170630P00967500	2017-06-26 11:36AM EDT	967.50	1.94	1.50	1.64	0.89	84.76%	106	723	23.22%
AMZN170630P00970000	2017-06-26 11:50AM EDT	970.00	1.74	1.74	1.86	0.56	47.46%	732	1,517	22.74%
AMZN170630P00972500	2017-06-26 11:48AM EDT	972.50	2.06	1.96	2.10	0.60	41.10%	578	353	22.23%
AMZN170630P00975000	2017-06-26 11:43AM EDT	975.00	2.60	2.43	2.43	1.10	73.33%	1,662	1,599	21.89%
AMZN170630P00977500	2017-06-26 11:45AM EDT	977.50	2.82	2.72	2.86	0.67	31.16%	1,466	755	21.72%
AMZN170630P00980000	2017-06-26 11:44AM EDT	980.00	3.40	3.30	3.45	1.30	61.90%	3,540	2,061	21.83%
AMZN170630P00982500	2017-06-23 3:59PM EDT	982.50	2.42	2.17	2.68	-1.78	-42.38%	353	160	17.98%
AMZN170630P00985000	2017-06-26 11:48AM EDT	985.00	4.44	4.25	4.45	1.61	56.89%	3,219	1,016	20.95%
AMZN170630P00987500	2017-06-23 3:59PM EDT	987.50	3.25	3.00	3.65	-1.58	-32.71%	331	177	17.09%
AMZN170630P00990000	2017-06-26 11:49AM EDT	990.00	6.00	5.80	6.05	2.10	53.85%	3,263	1,347	20.81%
AMZN170630P00992500	2017-06-23 3:57PM EDT	992.50	4.82	4.15	4.85	-1.33	-21.63%	281	313	15.96%
AMZN170630P00995000	2017-06-23 3:59PM EDT	995.00	5.18	4.80	5.65	-2.35	-31.21%	463	649	15.49%
AMZN170630P00997500	2017-06-26 11:49AM EDT	997.50	8.95	8.75	9.10	2.90	47.93%	1,708	366	20.44%
AMZN170630P01000000	2017-06-26 11:48AM EDT	1,000.00	10.40	10.05	10.35	3.40	48.57%	3,417	1,489	20.38%
AMZN170630P01002500	2017-06-26 11:35AM EDT	1,002.50	14.00	11.25	11.55	5.58	66.27%	465	318	19.98%
AMZN170630P01005000	2017-06-23 3:57PM EDT	1,005.00	9.60	8.65	9.80	-2.60	-21.31%	510	896	12.60%
AMZN170630P01007500	2017-06-26 11:38AM EDT	1,007.50	16.54	14.25	14.80	5.34	47.68%	429	76	20.38%
AMZN170630P01010000	2017-06-26 11:35AM EDT	1,010.00	18.87	15.75	16.50	6.37	50.96%	400	319	20.42%
AMZN170630P01012500	2017-06-26 11:08AM EDT	1,012.50	19.89	17.45	18.25	5.44	37.65%	40	41	20.37%
AMZN170630P01015000	2017-06-26 11:36AM EDT	1,015.00	22.73	19.60	20.40	7.73	51.53%	56	161	21.16%
AMZN170630P01017500	2017-06-26 10:39AM EDT	1,017.50	19.98	21.25	22.45	-0.01	-0.05%	96	43	21.53%
AMZN170630P01020000	2017-06-26 11:37AM EDT	1,020.00	27.00	23.35	24.10	5.63	26.35%	137	97	20.50%
AMZN170630P01022500	2017-06-26 10:29AM EDT	1,022.50	22.35	25.10	26.65	1.03	4.83%	6	4	22.10%
AMZN170630P01025000	2017-06-26 10:48AM EDT	1,025.00	27.10	28.20	29.20	3.60	15.32%	1	29	23.66%
AMZN170630P01027500	2017-06-23 1:20PM EDT	1,027.50	25.50	24.40	26.35	-4.70	-15.56%	2	19	0.00%
AMZN170630P01030000	2017-06-26 9:34AM EDT	1,030.00	22.68	32.05	33.70	-7.41	-24.63%	1	46	24.57%
AMZN170630P01032500	2017-06-23 2:44PM EDT	1,032.50	31.75	28.65	30.95	2.40	8.18%	3	12	0.00%
AMZN170630P01035000	2017-06-23 3:06PM EDT	1,035.00	34.65	31.15	33.85	2.60	8.11%	5	11	0.00%
AMZN170630P01040000	2017-06-12 10:42AM EDT	1,040.00	78.84	74.75	78.40	43.21	121.27%	50	52	111.85%
AMZN170630P01042500	2017-06-21 3:18PM EDT	1,042.50	44.20	40.75	42.00	0.00	-	37	48	0.00%
AMZN170630P01045000	2017-06-23 3:06PM EDT	1,045.00	44.34	40.50	43.40	-14.66	-24.85%	5	69	0.00%
AMZN170630P01050000	2017-06-26 10:46AM EDT	1,050.00	52.23	51.70	53.00	4.73	9.96%	9	14	30.82%
AMZN170630P01052500	2017-06-23 1:39PM EDT	1,052.50	48.80	48.05	50.20	-7.95	-14.01%	4	27	0.00%
AMZN170630P01055000	2017-06-23 11:57PM EDT	1,055.00	55.55	49.90	52.65	0.00	-	2	0	0.00%
AMZN170630P01057500	2017-06-23 11:57PM EDT	1,057.50	58.05	52.30	55.15	0.00	-	2	0	0.00%
AMZN170630P01060000	2017-06-22 5:52PM EDT	1,060.00	61.49	56.40	58.85	0.00	-	1	1	0.00%
AMZN170630P01062500	2017-06-22 5:52PM EDT	1,062.50	59.65	60.15	61.35	0.00	-	2	0	0.00%
AMZN170630P01065000	2017-06-22 10:44AM EDT	1,065.00	59.01	62.60	63.85	-34.09	-36.62%	8	1	0.00%
AMZN170630P01067500	2017-06-09 12:58PM EDT	1,067.50	72.50	90.00	94.00	5.50	8.21%	12	10	103.80%
AMZN170630P01070000	2017-06-22 10:42AM EDT	1,070.00	64.20	67.45	68.85	-32.65	-33.71%	1	1	0.00%
AMZN170630P01075000	2017-06-02 11:58PM EDT	1,075.00	74.00	68.90	70.95	0.00	-	2	2	0.00%
AMZN170630P01080000	2017-06-09 12:16PM EDT	1,080.00	85.70	101.65	106.00	5.20	6.46%	1	1	110.11%
AMZN170630P01087500	2017-06-16 11:48PM EDT	1,087.50	94.55	99.50	101.15	0.00	-	4	0	84.97%
AMZN170630P01090000	2017-06-02 11:58PM EDT	1,090.00	93.66	82.40	86.65	-19.36	-17.13%	1	1	0.00%
AMZN170630P01100000	2017-06-02 11:58PM EDT	1,100.00	94.44	92.50	96.40	0.00	-	1	1	0.00%
AMZN170630P01110000	2017-06-12 10:45AM EDT	1,110.00	144.50	143.45	147.50	45.50	45.96%	1	1	157.10%
AMZN170630P01120000	2017-06-09 11:50PM EDT	1,120.00	159.70	141.00	145.50	0.00	-	1	0	132.01%
AMZN170630P01160000	2017-06-02 11:58PM EDT	1,160.00	163.61	151.80	156.00	0.00	-	1	0	0.00%

S&P 5002,442.44+4.14 (+0.17%)

Dow 3021,435.83+41.07 (+0.19%)

Amazon.com, Inc. (AMZN)

S&P 500
2,442.44
+4.14 (+0.17%)

Dow 30
21,435.83
+41.07 (+0.19%)