AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180126C009400002018-01-05 11:44PM EST940.00264.60287.50292.400.00-10100.00%
AMZN180126C009500002018-01-08 2:10PM EST950.00297.04353.00358.000.00-104167.83%
AMZN180126C009600002018-01-05 11:44PM EST960.00244.78267.50272.400.00-20200.00%
AMZN180126C009700002018-01-08 12:18PM EST970.00276.68333.00338.000.00-11158.95%
AMZN180126C009800002018-01-18 10:29AM EST980.00310.97313.45316.400.00-1083.40%
AMZN180126C009900002018-01-12 1:19PM EST990.00315.00313.00318.00+132.40+72.51%11150.20%
AMZN180126C010000002018-01-19 2:48PM EST1,000.00300.42293.50296.30+90.44+43.07%5377.25%
AMZN180126C010100002017-12-22 11:51PM EST1,010.00185.10159.50164.400.00-110.00%
AMZN180126C010200002018-01-19 11:49AM EST1,020.00276.62272.00276.45+111.50+67.53%3193.13%
AMZN180126C010300002018-01-19 10:44AM EST1,030.00272.00263.55266.30+121.60+80.85%101169.97%
AMZN180126C010400002018-01-19 11:53PM EST1,040.00254.79252.00256.450.00-1186.68%
AMZN180126C010500002018-01-19 2:35PM EST1,050.00251.68242.00246.45-6.07-2.35%4283.48%
AMZN180126C010600002018-01-19 11:31AM EST1,060.00238.54232.00236.50-5.66-2.32%1380.69%
AMZN180126C010700002018-01-19 11:25AM EST1,070.00227.38223.70226.50-33.58-12.87%2462.89%
AMZN180126C010725002018-01-19 11:53PM EST1,072.50254.55219.50223.950.00-1176.34%
AMZN180126C010800002018-01-19 2:04PM EST1,080.00219.90213.75216.50+5.20+2.42%111760.60%
AMZN180126C010825002018-01-12 11:49PM EST1,082.50215.37221.05226.000.00-10112.43%
AMZN180126C010850002018-01-19 11:53PM EST1,085.00244.60207.00211.500.00-1172.77%
AMZN180126C010900002018-01-17 3:11PM EST1,090.00210.00202.00206.500.00-21271.19%
AMZN180126C011000002018-01-19 2:14PM EST1,100.00203.00193.80196.40-2.00-0.98%64754.83%
AMZN180126C011025002018-01-19 11:53PM EST1,102.50205.22189.50194.250.00-1068.88%
AMZN180126C011100002018-01-12 2:02PM EST1,110.00194.41193.60198.50+35.56+22.39%614100.93%
AMZN180126C011150002018-01-08 3:31PM EST1,115.00131.00188.50193.400.00-13398.56%
AMZN180126C011200002018-01-09 3:03PM EST1,120.00137.00183.50188.400.00-75296.47%
AMZN180126C011225002018-01-16 2:34PM EST1,122.50183.40169.50174.300.00-2462.82%
AMZN180126C011250002018-01-11 2:17PM EST1,125.00143.45178.50183.400.00-8694.37%
AMZN180126C011300002018-01-11 2:48PM EST1,130.00142.97173.60178.500.00-13392.54%
AMZN180126C011325002018-01-19 9:40AM EST1,132.50177.50159.50163.70+114.48+181.66%202056.02%
AMZN180126C011350002018-01-19 1:12PM EST1,135.00161.50157.00161.75+45.93+39.74%1258.57%
AMZN180126C011375002018-01-19 3:21PM EST1,137.50161.92154.50159.30-6.08-3.62%1158.04%
AMZN180126C011400002018-01-19 12:43PM EST1,140.00157.55152.50156.90-33.65-17.60%21657.79%
AMZN180126C011425002018-01-19 1:21PM EST1,142.50154.72149.50153.80+79.25+105.01%212253.60%
AMZN180126C011450002018-01-19 1:12PM EST1,145.00151.50147.50151.90-0.66-0.43%1656.19%
AMZN180126C011500002018-01-18 3:58PM EST1,150.00143.90143.75146.400.00-25451.89%
AMZN180126C011525002017-12-15 11:48PM EST1,152.5046.6146.1049.700.00-510.00%
AMZN180126C011550002018-01-19 3:35PM EST1,155.00141.00137.50141.90-37.90-21.19%2952.99%
AMZN180126C011575002018-01-18 9:55AM EST1,157.50131.22135.00139.400.00-1552.19%
AMZN180126C011600002018-01-19 11:32AM EST1,160.00138.62133.15136.45+1.62+1.18%64249.08%
AMZN180126C011625002018-01-19 1:21PM EST1,162.50134.87130.00134.45+76.88+132.57%11350.83%
AMZN180126C011650002018-01-12 10:01AM EST1,165.00130.00139.00144.00+26.08+25.10%43278.88%
AMZN180126C011675002018-01-17 11:17AM EST1,167.50131.40125.00129.450.00-11849.22%
AMZN180126C011700002018-01-19 3:37PM EST1,170.00125.90122.50126.90+1.11+0.89%39048.18%
AMZN180126C011725002018-01-19 9:32AM EST1,172.50138.05120.65124.00-7.40-5.09%1645.46%
AMZN180126C011750002018-01-17 9:54AM EST1,175.00125.20117.50121.950.00-111046.81%
AMZN180126C011775002018-01-16 9:30AM EST1,177.50144.05115.00119.450.00-22646.00%
AMZN180126C011800002018-01-18 11:37AM EST1,180.00121.93112.50117.000.00-113445.41%
AMZN180126C011825002018-01-16 1:32PM EST1,182.50139.00110.00114.550.00-12644.81%
AMZN180126C011850002018-01-19 12:42PM EST1,185.00112.73107.50112.05-4.92-4.18%18844.00%
AMZN180126C011875002018-01-19 9:30AM EST1,187.50122.00106.90109.10+20.00+19.61%117841.23%
AMZN180126C011900002018-01-19 12:38PM EST1,190.00108.23104.50106.60-3.86-3.44%116940.44%
AMZN180126C011925002018-01-19 3:59PM EST1,192.50102.00102.10104.20-5.10-4.76%213640.09%
AMZN180126C011950002018-01-19 2:10PM EST1,195.00107.4899.55101.65+6.48+6.42%512639.08%
AMZN180126C011975002018-01-19 2:10PM EST1,197.50105.6097.1099.25+8.60+8.87%13538.70%
AMZN180126C012000002018-01-19 3:41PM EST1,200.0096.0094.8096.40-6.13-6.00%3444636.39%
AMZN180126C012025002018-01-17 12:55PM EST1,202.5096.8690.5094.900.00-22739.58%
AMZN180126C012050002018-01-19 3:22PM EST1,205.0093.2388.0092.30-2.53-2.64%205538.37%
AMZN180126C012075002018-01-19 2:07PM EST1,207.5093.8785.5090.05-6.13-6.13%1938.40%
AMZN180126C012100002018-01-19 2:25PM EST1,210.0091.6883.0087.35+5.72+6.65%1817536.87%
AMZN180126C012125002018-01-16 9:38AM EST1,212.50119.0380.5085.100.00-22336.87%
AMZN180126C012150002018-01-19 11:51AM EST1,215.0082.4478.0082.55-2.41-2.84%17635.84%
AMZN180126C012175002018-01-19 9:32AM EST1,217.5094.2077.4579.55+15.26+19.33%22033.31%
AMZN180126C012200002018-01-19 2:25PM EST1,220.0081.8075.2576.85-3.22-3.79%5218631.77%
AMZN180126C012225002018-01-18 3:49PM EST1,222.5074.0071.0075.500.00-21634.62%
AMZN180126C012250002018-01-19 3:28PM EST1,225.0072.6370.5072.00+1.02+1.42%1810130.63%
AMZN180126C012275002018-01-16 2:22PM EST1,227.5073.4866.0070.550.00-10332.98%
AMZN180126C012300002018-01-19 3:40PM EST1,230.0067.7065.6567.30-3.30-4.65%928729.89%
AMZN180126C012325002018-01-19 2:21PM EST1,232.5070.0063.1565.10+13.93+24.84%42029.91%
AMZN180126C012350002018-01-19 3:40PM EST1,235.0062.2560.9562.30-4.10-6.18%6015828.16%
AMZN180126C012375002018-01-19 2:18PM EST1,237.5065.3058.5060.45+6.52+11.09%11529.10%
AMZN180126C012400002018-01-19 3:07PM EST1,240.0061.8356.3557.90+5.53+9.82%1320128.05%
AMZN180126C012425002018-01-19 2:25PM EST1,242.5060.2252.9056.85+0.26+0.43%2530.65%
AMZN180126C012450002018-01-19 2:34PM EST1,245.0058.4551.9053.40+6.49+12.49%1615427.45%
AMZN180126C012475002018-01-19 2:25PM EST1,247.5055.6147.8052.10+5.57+11.13%2129.22%
AMZN180126C012500002018-01-19 3:57PM EST1,250.0047.2547.4549.05-0.41-0.86%20537127.02%
AMZN180126C012525002018-01-17 9:52AM EST1,252.5051.8943.7048.000.00-5529.03%
AMZN180126C012575002018-01-19 2:20PM EST1,257.5047.3441.2043.25-1.56-3.19%17127.38%
AMZN180126C012600002018-01-19 3:57PM EST1,260.0039.0039.1541.05-2.65-6.36%16727026.85%
AMZN180126C012625002018-01-19 3:41PM EST1,262.5037.8737.1539.20-9.48-20.02%18926.91%
AMZN180126C012650002018-01-19 3:48PM EST1,265.0035.0035.2537.30-1.00-2.78%7817726.80%
AMZN180126C012675002018-01-19 12:10PM EST1,267.5035.0033.4534.55-1.95-5.28%21825.20%
AMZN180126C012700002018-01-19 3:54PM EST1,270.0031.4731.6032.70-1.53-4.64%7522825.08%
AMZN180126C012725002018-01-19 3:56PM EST1,272.5029.5529.8530.80-5.50-15.69%71224.82%
AMZN180126C012750002018-01-19 3:55PM EST1,275.0027.4328.1529.10-2.32-7.80%22419924.80%
AMZN180126C012775002018-01-19 2:34PM EST1,277.5030.9726.4527.45+1.96+6.76%464424.78%
AMZN180126C012800002018-01-19 3:59PM EST1,280.0024.6924.8525.75-0.31-1.24%30240224.61%
AMZN180126C012825002018-01-19 3:55PM EST1,282.5023.1423.3024.05-1.29-5.28%112524.36%
AMZN180126C012850002018-01-19 3:59PM EST1,285.0022.0021.8022.45-0.97-4.22%23027724.19%
AMZN180126C012875002018-01-19 3:59PM EST1,287.5020.2020.3521.20-2.50-11.01%208324.44%
AMZN180126C012900002018-01-19 3:59PM EST1,290.0018.8019.0019.60-0.85-4.33%75849524.11%
AMZN180126C012925002018-01-19 3:59PM EST1,292.5017.5017.7018.45-0.90-4.89%1408324.33%
AMZN180126C012950002018-01-19 3:59PM EST1,295.0016.5016.4517.05-1.20-6.78%93540524.13%
AMZN180126C012975002018-01-19 3:55PM EST1,297.5014.9915.2515.90-1.79-10.67%41416524.19%
AMZN180126C013000002018-01-19 3:59PM EST1,300.0014.1014.1514.70-0.90-6.00%2,0301,71324.10%
AMZN180126C013025002018-01-19 3:59PM EST1,302.5013.0013.1013.65-2.30-15.03%35033424.15%
AMZN180126C013050002018-01-19 3:59PM EST1,305.0012.0012.0512.60-1.25-9.43%54941324.11%
AMZN180126C013075002018-01-19 3:59PM EST1,307.5011.0011.1011.65-1.42-11.43%16512324.14%
AMZN180126C013100002018-01-19 3:59PM EST1,310.0010.2010.2510.75-0.65-5.99%1,96549124.16%
AMZN180126C013125002018-01-19 3:59PM EST1,312.509.309.359.80-1.30-12.26%1223924.03%
AMZN180126C013150002018-01-19 3:59PM EST1,315.008.758.659.15-1.25-12.50%37016024.27%
AMZN180126C013175002018-01-19 3:59PM EST1,317.507.937.908.35-1.31-14.18%534824.21%
AMZN180126C013200002018-01-19 3:59PM EST1,320.007.227.257.70-0.72-9.07%1,00136924.31%
AMZN180126C013225002018-01-19 3:54PM EST1,322.506.626.657.05-0.85-11.38%1538624.34%
AMZN180126C013250002018-01-19 3:59PM EST1,325.006.106.056.50-0.90-12.86%44946724.47%
AMZN180126C013275002018-01-19 3:55PM EST1,327.505.555.555.80-0.65-10.48%33424124.26%
AMZN180126C013300002018-01-19 3:59PM EST1,330.005.155.055.30-0.75-12.71%94865024.32%
AMZN180126C013325002018-01-19 11:53PM EST1,332.504.664.654.850.00-20213624.41%
AMZN180126C013350002018-01-19 3:59PM EST1,335.004.244.254.45-0.76-15.20%23016324.54%
AMZN180126C013375002018-01-19 11:53PM EST1,337.503.953.854.100.00-1599324.71%
AMZN180126C013400002018-01-19 3:57PM EST1,340.003.603.553.65-0.40-10.00%46335224.59%
AMZN180126C013425002018-01-19 3:50PM EST1,342.503.203.253.45-1.60-33.33%1342324.99%
AMZN180126C013450002018-01-19 3:58PM EST1,345.003.002.993.20-0.43-12.54%1796725.22%
AMZN180126C013475002018-01-19 11:53PM EST1,347.502.802.762.970.00-51325.45%
AMZN180126C013500002018-01-19 3:59PM EST1,350.002.552.542.71-0.35-12.07%80354925.56%
AMZN180126C013525002018-01-19 3:51PM EST1,352.502.402.342.51-1.30-35.14%193225.78%
AMZN180126C013550002018-01-19 3:45PM EST1,355.002.202.162.32-0.40-15.38%9215225.97%
AMZN180126C013575002018-01-19 11:53PM EST1,357.502.151.992.160.00-12526.22%
AMZN180126C013600002018-01-19 3:57PM EST1,360.001.901.852.02-0.50-20.83%19423426.50%
AMZN180126C013625002018-01-19 11:53PM EST1,362.501.701.721.890.00-31726.77%
AMZN180126C013650002018-01-19 3:47PM EST1,365.001.651.611.79-0.25-13.16%7714227.12%
AMZN180126C013675002018-01-19 11:53PM EST1,367.502.201.511.680.00-2327.41%
AMZN180126C013700002018-01-19 3:58PM EST1,370.001.461.421.59-0.27-15.61%9510927.74%
AMZN180126C013725002018-01-19 11:53PM EST1,372.501.561.341.510.00-8528.09%
AMZN180126C013750002018-01-19 3:56PM EST1,375.001.251.271.44-0.18-12.59%1344228.46%
AMZN180126C013775002018-01-19 2:08PM EST1,377.501.391.201.41-0.31-18.24%295628.98%
AMZN180126C013800002018-01-19 3:53PM EST1,380.001.121.131.30-0.27-19.42%21111629.13%
AMZN180126C013825002018-01-19 11:53PM EST1,382.501.251.071.200.00-40029.27%
AMZN180126C013850002018-01-19 11:53PM EST1,385.001.151.011.180.00-27129.80%
AMZN180126C013900002018-01-19 3:57PM EST1,390.000.920.911.08-0.13-12.38%428030.51%
AMZN180126C013925002018-01-19 1:05PM EST1,392.500.820.851.04-2.38-74.37%2130.90%
AMZN180126C013950002018-01-19 11:53PM EST1,395.000.840.821.000.00-111731.26%
AMZN180126C013975002018-01-19 11:53PM EST1,397.500.750.780.960.00-11131.62%
AMZN180126C014000002018-01-19 3:58PM EST1,400.000.750.720.90-0.09-10.71%32443231.84%
AMZN180126C014025002018-01-19 11:53PM EST1,402.500.970.690.860.00-2332.15%
AMZN180126C014050002018-01-19 11:53PM EST1,405.000.650.660.850.00-222032.67%
AMZN180126C014075002018-01-19 11:53PM EST1,407.500.840.630.820.00-1133.03%
AMZN180126C014100002018-01-19 3:32PM EST1,410.000.690.600.78-0.36-34.29%6911333.30%
AMZN180126C014150002018-01-19 11:53PM EST1,415.001.000.522.400.00-2343.02%
AMZN180126C014200002018-01-19 2:08PM EST1,420.000.550.490.69-0.12-17.91%547534.82%
AMZN180126C014225002018-01-19 11:53PM EST1,422.500.700.481.330.00-103039.77%
AMZN180126C014250002018-01-19 11:53PM EST1,425.000.470.450.790.00-6416636.73%
AMZN180126C014300002018-01-19 1:46PM EST1,430.000.420.400.73-0.30-41.67%1098037.33%
AMZN180126C014350002018-01-19 11:53PM EST1,435.001.300.002.360.00-2147.95%
AMZN180126C014400002018-01-19 3:37PM EST1,440.000.750.320.50+0.23+44.23%5911937.21%
AMZN180126C014450002018-01-19 3:59PM EST1,445.000.380.280.38-0.32-45.71%23436.74%
AMZN180126C014500002018-01-19 2:09PM EST1,450.000.400.250.710.00-7256741.42%
AMZN180126C014550002018-01-19 11:53PM EST1,455.000.200.030.620.00-2041.58%
AMZN180126C014600002018-01-19 9:32AM EST1,460.001.450.000.51+0.18+14.17%111041.36%
AMZN180126C014700002018-01-19 2:45PM EST1,470.000.300.190.43-0.05-14.29%9322342.29%
AMZN180126C014725002018-01-19 11:53PM EST1,472.500.450.002.070.00-1055.56%
AMZN180126C014800002018-01-19 3:47PM EST1,480.000.160.140.51-0.19-54.29%17220945.29%
AMZN180126C014900002018-01-17 10:47AM EST1,490.000.300.002.310.00-1015053.59%
AMZN180126C015000002018-01-19 3:58PM EST1,500.000.170.110.17-0.08-32.00%36418842.68%
AMZN180126C015100002018-01-19 11:53PM EST1,510.000.300.001.950.00-101056.15%
AMZN180126C015200002018-01-12 11:49PM EST1,520.000.400.180.400.00-66051.12%
AMZN180126C015300002018-01-17 11:27AM EST1,530.000.140.001.040.00-614954.81%
AMZN180126C015400002018-01-16 11:15AM EST1,540.000.280.002.200.00-132263.23%
AMZN180126C015500002018-01-19 3:51PM EST1,550.000.050.000.07-0.10-66.67%15017846.48%
AMZN180126C015600002018-01-16 11:13AM EST1,560.000.280.002.080.00-202366.53%
AMZN180126C015700002018-01-18 12:08PM EST1,570.000.040.000.680.00-109058.64%
AMZN180126C015800002018-01-18 10:28AM EST1,580.000.100.000.730.00-103860.84%
AMZN180126C016000002018-01-19 2:09PM EST1,600.000.030.000.05-0.07-70.00%19452.15%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180126P009300002018-01-17 3:56PM EST930.000.100.002.190.00-6393113.43%
AMZN180126P009400002017-12-28 2:55PM EST940.002.000.001.550.00-1878104.91%
AMZN180126P009500002018-01-19 9:59AM EST950.000.050.000.05-0.33-86.84%110171.09%
AMZN180126P009600002018-01-12 1:51PM EST960.000.150.002.22-0.52-77.61%1038104.05%
AMZN180126P009700002018-01-11 10:32AM EST970.000.200.002.160.00-219100.49%
AMZN180126P009800002018-01-18 11:28AM EST980.000.060.000.480.00-5679.98%
AMZN180126P009900002018-01-12 1:38PM EST990.000.050.002.20-0.11-68.75%23494.53%
AMZN180126P010000002018-01-19 3:47PM EST1,000.000.040.000.10-0.36-90.00%218563.67%
AMZN180126P010100002018-01-08 10:54AM EST1,010.000.650.002.190.00-55088.33%
AMZN180126P010200002018-01-10 1:38PM EST1,020.000.820.002.200.00-17085.35%
AMZN180126P010300002018-01-11 9:59AM EST1,030.001.240.002.420.00-1883.57%
AMZN180126P010400002018-01-12 1:38PM EST1,040.000.190.001.20-1.12-85.50%71172.51%
AMZN180126P010500002018-01-16 3:36PM EST1,050.001.460.000.280.00-2011858.30%
AMZN180126P010600002018-01-16 9:56AM EST1,060.000.690.000.320.00-107556.74%
AMZN180126P010700002018-01-16 3:32PM EST1,070.000.440.000.330.00-111254.49%
AMZN180126P010800002018-01-18 2:27PM EST1,080.000.700.002.230.00-65767.62%
AMZN180126P010900002018-01-18 2:27PM EST1,090.001.060.000.500.00-73052.25%
AMZN180126P011000002018-01-19 3:25PM EST1,100.000.100.010.30-0.93-90.29%4213450.93%
AMZN180126P011075002018-01-19 11:54PM EST1,107.500.490.001.730.00-101057.13%
AMZN180126P011100002018-01-17 11:14AM EST1,110.001.120.002.260.00-5117958.98%
AMZN180126P011125002018-01-18 11:23AM EST1,112.500.970.002.270.00-94058.30%
AMZN180126P011150002018-01-19 12:48PM EST1,115.000.120.010.75-0.87-87.88%29853.78%
AMZN180126P011175002018-01-08 10:51AM EST1,117.501.160.002.460.00-5157.64%
AMZN180126P011200002018-01-19 3:54PM EST1,120.000.190.070.26-0.16-45.71%1211245.12%
AMZN180126P011225002018-01-18 3:49PM EST1,122.500.300.010.470.00-14148.19%
AMZN180126P011250002018-01-16 3:52PM EST1,125.000.600.000.480.00-89147.71%
AMZN180126P011275002018-01-16 9:30AM EST1,127.500.700.002.300.00-11154.07%
AMZN180126P011300002018-01-19 3:43PM EST1,130.000.140.100.38-0.21-60.00%6811344.87%
AMZN180126P011325002018-01-18 3:35PM EST1,132.500.370.002.310.00-162352.66%
AMZN180126P011350002018-01-19 12:06PM EST1,135.000.190.001.58-0.10-34.48%127155.01%
AMZN180126P011375002018-01-19 11:05AM EST1,137.500.240.002.01-0.56-70.00%12556.89%
AMZN180126P011400002018-01-19 11:07AM EST1,140.000.620.002.40+0.05+8.77%26750.83%
AMZN180126P011425002018-01-18 3:04PM EST1,142.500.400.002.170.00-14556.20%
AMZN180126P011450002018-01-18 12:47PM EST1,145.000.750.010.510.00-16942.87%
AMZN180126P011475002018-01-19 10:18AM EST1,147.500.400.060.47-0.15-27.27%23141.70%
AMZN180126P011500002018-01-19 3:29PM EST1,150.000.230.110.44-0.20-46.51%8457640.65%
AMZN180126P011525002018-01-17 1:58PM EST1,152.501.080.002.200.00-52753.19%
AMZN180126P011550002018-01-19 3:30PM EST1,155.000.230.082.31-0.19-45.24%1939252.95%
AMZN180126P011575002018-01-19 11:05AM EST1,157.500.340.090.46-0.18-34.62%16338.99%
AMZN180126P011600002018-01-19 3:30PM EST1,160.000.250.130.47-0.96-79.34%4140538.45%
AMZN180126P011625002018-01-18 3:35PM EST1,162.500.540.050.490.00-1540338.06%
AMZN180126P011650002018-01-18 3:03PM EST1,165.000.500.001.530.00-67145.63%
AMZN180126P011675002018-01-19 10:32AM EST1,167.500.370.250.50-0.19-33.93%14636.87%
AMZN180126P011700002018-01-16 2:25PM EST1,170.000.810.001.480.00-6025443.84%
AMZN180126P011725002018-01-16 12:42PM EST1,172.500.640.001.780.00-22344.74%
AMZN180126P011750002018-01-19 1:47PM EST1,175.000.320.150.53-0.23-41.82%3221035.23%
AMZN180126P011775002018-01-17 3:40PM EST1,177.500.650.181.250.00-6112640.21%
AMZN180126P011800002018-01-19 3:55PM EST1,180.000.460.290.52-0.13-22.03%2935833.81%
AMZN180126P011825002018-01-18 12:53PM EST1,182.500.670.220.570.00-18933.67%
AMZN180126P011850002018-01-19 3:27PM EST1,185.000.380.380.59-0.33-46.48%88633.18%
AMZN180126P011875002018-01-18 1:34PM EST1,187.500.750.182.160.00-497141.87%
AMZN180126P011900002018-01-19 3:29PM EST1,190.000.470.440.63-0.16-25.40%197332.20%
AMZN180126P011925002018-01-11 2:28PM EST1,192.501.350.663.000.00-1027043.60%
AMZN180126P011975002018-01-19 3:31PM EST1,197.500.490.540.70-0.24-32.88%1115630.75%
AMZN180126P012000002018-01-19 3:59PM EST1,200.000.650.650.70-0.20-23.53%15555830.05%
AMZN180126P012025002018-01-19 9:47AM EST1,202.502.360.610.77+1.48+168.18%411829.88%
AMZN180126P012050002018-01-19 3:55PM EST1,205.000.780.650.81-0.25-24.27%3718529.47%
AMZN180126P012075002018-01-19 9:47AM EST1,207.500.670.680.87-0.22-24.72%102829.16%
AMZN180126P012100002018-01-19 3:41PM EST1,210.000.800.740.91-0.33-29.20%8122128.70%
AMZN180126P012125002018-01-19 3:46PM EST1,212.500.880.800.96-0.35-28.46%1043428.28%
AMZN180126P012150002018-01-19 3:50PM EST1,215.000.900.861.02-0.37-29.13%1807927.91%
AMZN180126P012175002018-01-19 10:52AM EST1,217.501.000.931.09+0.12+13.64%614927.55%
AMZN180126P012200002018-01-19 3:59PM EST1,220.001.111.001.17-0.37-25.00%18430427.22%
AMZN180126P012225002018-01-19 3:41PM EST1,222.501.171.091.25-0.30-20.41%155426.86%
AMZN180126P012250002018-01-19 3:49PM EST1,225.001.291.201.35-0.37-22.29%11513826.55%
AMZN180126P012275002018-01-19 1:33PM EST1,227.501.251.231.46-0.41-24.70%324926.26%
AMZN180126P012300002018-01-19 3:59PM EST1,230.001.491.431.57-0.44-22.80%16732125.92%
AMZN180126P012325002018-01-19 1:04PM EST1,232.501.501.581.70-0.51-25.37%283925.63%
AMZN180126P012350002018-01-19 3:59PM EST1,235.001.851.741.86-0.53-22.27%23817925.40%
AMZN180126P012375002018-01-19 3:59PM EST1,237.502.011.902.02-0.49-19.60%13212925.12%
AMZN180126P012400002018-01-19 3:59PM EST1,240.002.252.112.22-0.50-18.18%5161,67624.92%
AMZN180126P012425002018-01-19 3:57PM EST1,242.502.522.332.44-0.18-6.67%10814724.73%
AMZN180126P012450002018-01-19 3:58PM EST1,245.002.762.592.70-0.35-11.25%21612524.59%
AMZN180126P012475002018-01-19 3:57PM EST1,247.503.052.873.20-0.31-9.23%3179024.99%
AMZN180126P012500002018-01-19 3:59PM EST1,250.003.293.153.30-0.76-18.77%1,0391,38724.32%
AMZN180126P012525002018-01-19 3:56PM EST1,252.503.713.503.65-0.76-17.00%41648824.20%
AMZN180126P012550002018-01-19 3:57PM EST1,255.004.053.854.05-0.92-18.51%28221824.12%
AMZN180126P012575002018-01-19 3:58PM EST1,257.504.454.254.45-0.95-17.59%2219723.98%
AMZN180126P012600002018-01-19 3:59PM EST1,260.004.934.604.95-1.00-16.86%73448023.96%
AMZN180126P012625002018-01-19 3:59PM EST1,262.505.425.105.50-0.95-14.91%1648523.95%
AMZN180126P012650002018-01-19 3:58PM EST1,265.006.055.606.35-0.93-13.32%37925224.41%
AMZN180126P012675002018-01-19 3:59PM EST1,267.506.526.206.65-1.38-17.47%2527523.80%
AMZN180126P012700002018-01-19 3:59PM EST1,270.007.326.857.35-1.13-13.37%1,01376223.81%
AMZN180126P012725002018-01-19 3:55PM EST1,272.508.097.558.05-1.35-14.30%15310323.75%
AMZN180126P012750002018-01-19 3:59PM EST1,275.008.898.308.85-1.17-11.63%87350723.76%
AMZN180126P012775002018-01-19 3:56PM EST1,277.509.909.109.65-0.09-0.90%2656623.69%
AMZN180126P012800002018-01-19 3:59PM EST1,280.0010.609.9510.40-1.10-9.40%79742623.47%
AMZN180126P012825002018-01-19 11:54PM EST1,282.5011.4310.9011.450.00-929523.61%
AMZN180126P012850002018-01-19 3:59PM EST1,285.0012.6511.9012.40-1.22-8.80%49325323.52%
AMZN180126P012875002018-01-19 3:58PM EST1,287.5013.6312.9513.50-1.10-7.47%769923.56%
AMZN180126P012900002018-01-19 3:59PM EST1,290.0014.7614.0514.60-1.44-8.89%50422823.52%
AMZN180126P012925002018-01-19 3:59PM EST1,292.5015.9715.2515.75-0.59-3.56%33116623.47%
AMZN180126P012950002018-01-19 3:59PM EST1,295.0016.9016.3517.05-1.77-9.48%53819623.54%
AMZN180126P012975002018-01-19 3:54PM EST1,297.5018.4517.6518.35-0.83-4.30%48920223.54%
AMZN180126P013000002018-01-19 3:58PM EST1,300.0019.9519.0019.75-1.55-7.21%1,31654223.58%
AMZN180126P013025002018-01-19 3:50PM EST1,302.5020.5020.4021.20-0.45-2.15%565023.62%
AMZN180126P013050002018-01-19 3:59PM EST1,305.0022.9521.9022.70-1.65-6.71%14010223.65%
AMZN180126P013075002018-01-19 3:56PM EST1,307.5024.5023.4024.30+3.70+17.79%909323.75%
AMZN180126P013100002018-01-19 3:58PM EST1,310.0026.0025.0025.95-1.00-3.70%19112223.84%
AMZN180126P013125002018-01-19 11:54PM EST1,312.5023.0426.6527.650.00-355523.93%
AMZN180126P013150002018-01-19 2:53PM EST1,315.0024.4728.5029.35-0.66-2.63%10010423.94%
AMZN180126P013175002018-01-19 11:54PM EST1,317.5025.6330.2531.200.00-62124.11%
AMZN180126P013200002018-01-19 3:55PM EST1,320.0032.8932.1033.05-1.03-3.04%10519424.20%
AMZN180126P013225002018-01-19 3:42PM EST1,322.5035.0034.0034.90+4.15+13.45%522724.23%
AMZN180126P013250002018-01-19 3:44PM EST1,325.0036.2035.9037.15-0.99-2.66%319124.88%
AMZN180126P013275002018-01-19 11:54PM EST1,327.5034.6336.5041.000.00-131628.26%
AMZN180126P013300002018-01-19 3:55PM EST1,330.0041.2039.8541.15+3.85+10.31%479525.14%
AMZN180126P013325002018-01-19 11:54PM EST1,332.5040.1641.1545.500.00-20129.51%
AMZN180126P013350002018-01-19 11:54PM EST1,335.0042.8043.7045.850.00-281126.52%
AMZN180126P013400002018-01-19 11:54PM EST1,340.0043.5548.0049.600.00-2716425.79%
AMZN180126P013450002018-01-19 11:54PM EST1,345.0046.1051.9056.000.00-1130.57%
AMZN180126P013475002018-01-19 11:54PM EST1,347.5054.4954.3058.500.00-4131.48%
AMZN180126P013500002018-01-19 9:30AM EST1,350.0043.1257.2058.70-12.18-22.03%11127.08%
AMZN180126P013525002018-01-19 10:30AM EST1,352.5055.0059.2061.05+0.10+0.18%1427.50%
AMZN180126P013600002018-01-19 11:54PM EST1,360.0047.0065.3070.000.00-2133.59%
AMZN180126P013625002018-01-19 11:54PM EST1,362.5078.7567.7072.500.00-2134.42%
AMZN180126P013800002018-01-19 11:54PM EST1,380.0082.3084.5089.000.00-151237.29%
AMZN180126P013875002018-01-19 11:54PM EST1,387.5080.0091.8596.500.00-1039.51%
AMZN180126P013950002018-01-19 11:54PM EST1,395.0070.4099.15104.000.00-1141.71%
AMZN180126P013975002018-01-19 11:54PM EST1,397.5072.70101.65106.500.00-1142.43%
AMZN180126P014000002018-01-19 11:54PM EST1,400.00106.87104.20109.000.00-1043.15%
AMZN180126P014050002018-01-19 11:54PM EST1,405.0076.80109.15114.000.00-1144.57%
AMZN180126P014075002018-01-19 11:54PM EST1,407.50100.10112.25114.700.00-1138.42%
AMZN180126P014100002018-01-19 11:54PM EST1,410.00103.35114.90117.700.00-1041.23%
AMZN180126P014150002018-01-19 11:54PM EST1,415.0080.65119.00123.500.00-1145.63%
AMZN180126P014300002018-01-19 11:54PM EST1,430.0099.35133.70138.500.00-1149.62%
AMZN180126P014450002018-01-19 11:54PM EST1,445.00118.45148.70153.500.00-1153.50%