U.S. Markets open in 6 hrs 56 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
978.18-4.56 (-0.46%)
At close: 4:00PM EDT
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170818C007200002017-06-20 11:46AM EDT720.00282.35281.70285.850.00-111442.21%
AMZN170818C007300002017-07-21 11:57PM EDT730.00278.45294.25298.400.00-11555.79%
AMZN170818C007400002017-08-16 9:42AM EDT740.00236.320.000.000.00-2000.00%
AMZN170818C007500002017-08-07 1:13PM EDT750.00240.42240.60244.50-31.26-11.51%33327.99%
AMZN170818C007600002017-08-15 3:05PM EDT760.00225.04215.80219.800.00-211187.33%
AMZN170818C007700002017-08-04 3:07PM EDT770.00217.00217.50218.50-15.70-6.75%127270.54%
AMZN170818C007750002017-07-26 3:30PM EDT775.00278.50243.65247.800.00-22456.81%
AMZN170818C007800002017-08-07 3:07PM EDT780.00211.50211.50213.55-3.02-1.41%714292.26%
AMZN170818C007850002017-08-14 11:51AM EDT785.00197.95190.85194.850.00-11167.82%
AMZN170818C007900002017-08-07 11:30AM EDT790.00205.50201.50203.55+8.50+4.31%12280.55%
AMZN170818C008000002017-08-16 9:43AM EDT800.00177.760.000.000.00-1000.00%
AMZN170818C008100002017-07-28 10:24AM EDT810.00202.64208.70212.80-38.79-16.07%126404.66%
AMZN170818C008200002017-07-26 2:56PM EDT820.00231.00198.75202.950.00-23390.34%
AMZN170818C008250002017-08-03 4:21PM EDT825.00163.81160.70164.400.00-20208.08%
AMZN170818C008300002017-08-01 3:13PM EDT830.00165.78155.75159.650.00-2050203.82%
AMZN170818C008350002017-06-23 9:33AM EDT835.00173.30171.90174.80+23.99+16.07%11310.61%
AMZN170818C008400002017-08-16 2:58PM EDT840.00138.170.000.000.00-200.00%
AMZN170818C008450002017-07-07 10:46AM EDT845.00132.76136.10140.35-6.54-4.69%62155.42%
AMZN170818C008500002017-08-09 10:47AM EDT850.00135.27116.70121.000.00-1580.00%
AMZN170818C008550002017-08-08 11:45AM EDT855.00139.62111.45115.850.00-130.00%
AMZN170818C008600002017-08-11 10:55AM EDT860.00106.65106.65111.00-79.66-42.76%4200.00%
AMZN170818C008650002017-08-16 11:20AM EDT865.00116.300.000.000.00-1600.00%
AMZN170818C008700002017-08-14 9:38AM EDT870.00111.80105.90109.850.00-130100.24%
AMZN170818C008750002017-08-14 12:14PM EDT875.00107.30100.90104.800.00-33095.70%
AMZN170818C008775002017-08-14 10:13AM EDT877.50102.0098.40102.300.00-1493.73%
AMZN170818C008800002017-08-16 3:43PM EDT880.0098.000.000.000.00-300.00%
AMZN170818C008850002017-08-16 11:51AM EDT885.0098.540.000.000.00-200.00%
AMZN170818C008875002017-08-11 5:00PM EDT887.50102.8079.2083.600.00-220.00%
AMZN170818C008900002017-08-16 11:28AM EDT890.0091.000.000.000.00-100.00%
AMZN170818C008950002017-08-11 9:46AM EDT895.0059.9371.6576.00-8.71-12.69%260.00%
AMZN170818C009000002017-08-16 3:57PM EDT900.0077.700.000.000.00-4500.00%
AMZN170818C009050002017-08-16 3:57PM EDT905.0073.000.000.000.00-1600.00%
AMZN170818C009100002017-08-16 3:53PM EDT910.0068.180.000.000.00-5400.00%
AMZN170818C009150002017-08-16 3:38PM EDT915.0062.630.000.000.00-200.00%
AMZN170818C009200002017-08-16 3:38PM EDT920.0057.370.000.000.00-700.00%
AMZN170818C009250002017-08-16 12:19PM EDT925.0059.150.000.000.00-100.00%
AMZN170818C009275002017-08-04 11:51PM EDT927.5060.8559.4563.450.00-50104.62%
AMZN170818C009300002017-08-16 2:20PM EDT930.0047.100.000.000.00-2500.00%
AMZN170818C009325002017-08-14 10:27AM EDT932.5051.8043.9546.900.00-1146.36%
AMZN170818C009350002017-08-16 2:30PM EDT935.0041.000.000.000.00-700.00%
AMZN170818C009400002017-08-16 12:18PM EDT940.0044.120.000.000.00-1500.00%
AMZN170818C009425002017-08-16 11:19AM EDT942.5038.320.000.000.00-800.00%
AMZN170818C009450002017-08-16 3:59PM EDT945.0033.270.000.000.00-1900.00%
AMZN170818C009475002017-08-16 10:54AM EDT947.5032.370.000.000.00-200.00%
AMZN170818C009500002017-08-16 2:39PM EDT950.0027.500.000.000.00-16700.00%
AMZN170818C009525002017-08-16 1:17PM EDT952.5027.390.000.000.00-100.00%
AMZN170818C009550002017-08-16 3:27PM EDT955.0023.650.000.000.00-1100.00%
AMZN170818C009575002017-08-16 2:07PM EDT957.5023.340.000.000.00-900.00%
AMZN170818C009600002017-08-16 3:59PM EDT960.0018.950.000.000.00-14000.00%
AMZN170818C009625002017-08-16 3:50PM EDT962.5016.940.000.000.00-1400.00%
AMZN170818C009650002017-08-16 3:59PM EDT965.0014.500.000.000.00-10800.00%
AMZN170818C009675002017-08-16 3:33PM EDT967.5012.400.000.000.00-1900.00%
AMZN170818C009700002017-08-16 3:59PM EDT970.009.950.000.000.00-67500.00%
AMZN170818C009725002017-08-16 3:50PM EDT972.508.940.000.000.00-31000.00%
AMZN170818C009750002017-08-16 3:59PM EDT975.007.120.000.000.00-1,27800.00%
AMZN170818C009775002017-08-16 3:59PM EDT977.505.100.000.000.00-1,33200.00%
AMZN170818C009800002017-08-16 3:59PM EDT980.004.200.000.000.00-4,29600.78%
AMZN170818C009825002017-08-16 3:59PM EDT982.503.130.000.000.00-1,21201.56%
AMZN170818C009850002017-08-16 3:59PM EDT985.002.490.000.000.00-3,39403.13%
AMZN170818C009875002017-08-16 3:59PM EDT987.501.570.000.000.00-1,47803.13%
AMZN170818C009900002017-08-16 3:59PM EDT990.001.200.000.000.00-2,95803.13%
AMZN170818C009925002017-08-16 3:57PM EDT992.500.920.000.000.00-1,26503.13%
AMZN170818C009950002017-08-16 3:53PM EDT995.000.700.000.000.00-2,03106.25%
AMZN170818C009975002017-08-16 3:58PM EDT997.500.460.000.000.00-97206.25%
AMZN170818C010000002017-08-16 3:59PM EDT1,000.000.350.000.000.00-2,81306.25%
AMZN170818C010025002017-08-16 3:56PM EDT1,002.500.330.000.000.00-62706.25%
AMZN170818C010050002017-08-16 3:53PM EDT1,005.000.260.000.000.00-94806.25%
AMZN170818C010075002017-08-16 3:59PM EDT1,007.500.160.000.000.00-26706.25%
AMZN170818C010100002017-08-16 3:56PM EDT1,010.000.180.000.000.00-472012.50%
AMZN170818C010125002017-08-16 3:07PM EDT1,012.500.140.000.000.00-161012.50%
AMZN170818C010150002017-08-16 3:55PM EDT1,015.000.160.000.000.00-281012.50%
AMZN170818C010175002017-08-16 3:20PM EDT1,017.500.130.000.000.00-48012.50%
AMZN170818C010200002017-08-16 3:54PM EDT1,020.000.150.000.000.00-165012.50%
AMZN170818C010225002017-08-16 3:37PM EDT1,022.500.110.000.000.00-68012.50%
AMZN170818C010250002017-08-16 3:56PM EDT1,025.000.140.000.000.00-87012.50%
AMZN170818C010275002017-08-16 1:37PM EDT1,027.500.140.000.000.00-27012.50%
AMZN170818C010300002017-08-16 3:58PM EDT1,030.000.100.000.000.00-153012.50%
AMZN170818C010325002017-08-16 10:19AM EDT1,032.500.130.000.000.00-6012.50%
AMZN170818C010350002017-08-16 3:42PM EDT1,035.000.050.000.000.00-98012.50%
AMZN170818C010375002017-08-16 11:44AM EDT1,037.500.130.000.000.00-4012.50%
AMZN170818C010400002017-08-16 3:18PM EDT1,040.000.070.000.000.00-119012.50%
AMZN170818C010425002017-08-15 3:48PM EDT1,042.500.110.000.150.00-2713339.36%
AMZN170818C010450002017-08-16 11:14AM EDT1,045.000.060.000.000.00-47025.00%
AMZN170818C010475002017-08-16 2:07PM EDT1,047.500.100.000.000.00-4025.00%
AMZN170818C010500002017-08-16 3:55PM EDT1,050.000.080.000.000.00-393025.00%
AMZN170818C010525002017-08-16 1:22PM EDT1,052.500.010.000.000.00-1025.00%
AMZN170818C010550002017-08-16 9:43AM EDT1,055.000.050.000.000.00-1025.00%
AMZN170818C010575002017-08-10 10:19AM EDT1,057.500.310.020.650.00-183652.64%
AMZN170818C010600002017-08-16 3:41PM EDT1,060.000.220.000.000.00-41025.00%
AMZN170818C010625002017-08-16 3:28PM EDT1,062.500.070.000.000.00-50025.00%
AMZN170818C010650002017-08-16 3:39PM EDT1,065.000.020.000.000.00-5025.00%
AMZN170818C010675002017-08-04 11:51PM EDT1,067.500.680.460.770.00-4063.97%
AMZN170818C010700002017-08-16 2:33PM EDT1,070.000.020.000.000.00-6025.00%
AMZN170818C010725002017-08-11 5:15PM EDT1,072.500.400.000.360.00-2255.37%
AMZN170818C010750002017-08-16 12:45PM EDT1,075.000.080.000.000.00-4025.00%
AMZN170818C010775002017-08-10 9:30AM EDT1,077.500.300.000.350.00-1657.52%
AMZN170818C010800002017-08-16 3:12PM EDT1,080.000.040.000.000.00-21025.00%
AMZN170818C010825002017-08-04 11:51PM EDT1,082.500.540.340.570.00-10068.75%
AMZN170818C010900002017-08-16 3:12PM EDT1,090.000.020.000.000.00-7025.00%
AMZN170818C010925002017-08-11 5:00PM EDT1,092.500.230.000.490.00-1167.58%
AMZN170818C010950002017-08-11 5:00PM EDT1,095.000.300.000.320.00-1165.04%
AMZN170818C010975002017-08-11 5:00PM EDT1,097.500.300.000.270.00-2264.75%
AMZN170818C011000002017-08-16 3:16PM EDT1,100.000.020.000.000.00-25025.00%
AMZN170818C011100002017-08-16 10:29AM EDT1,110.000.010.000.000.00-10025.00%
AMZN170818C011200002017-08-15 3:33PM EDT1,120.000.080.000.010.00-1259054.69%
AMZN170818C011250002017-08-15 3:40PM EDT1,125.000.020.000.120.00-2313370.31%
AMZN170818C011300002017-08-16 1:19PM EDT1,130.000.020.000.000.00-3050.00%
AMZN170818C011400002017-08-14 3:53PM EDT1,140.000.200.000.050.00-467470.31%
AMZN170818C011500002017-08-15 11:42AM EDT1,150.000.020.000.030.00-179870.31%
AMZN170818C011600002017-08-10 3:10PM EDT1,160.000.020.010.290.00-151392.38%
AMZN170818C011700002017-08-15 10:17AM EDT1,170.000.010.000.110.00-124286.72%
AMZN170818C011800002017-08-10 12:23PM EDT1,180.000.150.000.150.00-617093.36%
AMZN170818C011900002017-08-15 10:23AM EDT1,190.000.030.000.160.00-132497.66%
AMZN170818C012000002017-08-15 3:20PM EDT1,200.000.010.000.010.00-897581.25%
AMZN170818C012100002017-07-31 1:19PM EDT1,210.000.150.000.45-0.23-60.53%1148117.58%
AMZN170818C012200002017-08-10 1:38PM EDT1,220.000.040.000.180.00-4243109.96%
AMZN170818C012300002017-08-01 1:38PM EDT1,230.000.130.000.170.00-2197112.89%
AMZN170818C012400002017-08-10 12:31PM EDT1,240.000.100.000.180.00-183117.19%
AMZN170818C012500002017-08-15 3:26PM EDT1,250.000.010.000.080.00-130277111.72%
AMZN170818C012600002017-08-07 3:56PM EDT1,260.000.040.000.05-0.02-33.33%10300110.94%
AMZN170818C012700002017-08-15 3:57PM EDT1,270.000.010.000.080.00-45498118.36%
AMZN170818C012800002017-07-27 3:12PM EDT1,280.000.880.060.370.00-26184143.46%
AMZN170818C012900002017-07-28 11:50PM EDT1,290.000.910.040.350.00-5252145.51%
AMZN170818C013000002017-08-11 2:24PM EDT1,300.000.010.010.02-0.01-50.00%90815117.97%
AMZN170818C013100002017-07-28 11:50PM EDT1,310.000.200.000.320.00-1444149.41%
AMZN170818C013200002017-08-03 3:33PM EDT1,320.000.050.000.05-0.14-73.68%110128.91%
AMZN170818C013400002017-07-27 12:05PM EDT1,340.000.500.000.280.00-4186157.42%
AMZN170818C013500002017-07-28 11:50PM EDT1,350.000.080.000.200.00-312155.47%
AMZN170818C013600002017-07-31 9:30AM EDT1,360.000.060.000.06+0.02+50.00%2055142.97%
AMZN170818C013800002017-07-31 9:30AM EDT1,380.000.050.000.04-0.15-75.00%20133143.75%
AMZN170818C014000002017-08-11 12:02PM EDT1,400.000.010.000.03-0.01-50.00%201,165145.31%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170818P007200002017-08-15 11:58AM EDT720.000.050.000.020.00-1389125.00%
AMZN170818P007250002017-07-24 3:08PM EDT725.000.030.000.250.00-2201153.52%
AMZN170818P007300002017-08-11 3:51PM EDT730.000.010.010.03-0.02-66.67%352126.56%
AMZN170818P007350002017-07-10 11:29AM EDT735.000.400.000.530.00-34160.16%
AMZN170818P007400002017-08-07 3:52PM EDT740.000.030.020.15-0.02-40.00%18243138.28%
AMZN170818P007450002017-07-26 12:58PM EDT745.000.150.000.270.00-431141.99%
AMZN170818P007500002017-08-07 3:58PM EDT750.000.030.000.58-0.07-70.00%1298151.76%
AMZN170818P007600002017-08-14 2:33PM EDT760.000.010.010.070.00-5208117.19%
AMZN170818P007650002017-07-07 3:47PM EDT765.000.910.701.12-0.59-39.33%1126166.31%
AMZN170818P007700002017-08-11 2:45PM EDT770.000.100.000.22-0.04-28.57%1206123.44%
AMZN170818P007750002017-08-15 3:28PM EDT775.000.010.000.070.00-21177107.81%
AMZN170818P007800002017-08-16 3:01PM EDT780.000.010.000.000.00-1050.00%
AMZN170818P007850002017-07-10 11:30AM EDT785.000.920.270.800.00-120139.45%
AMZN170818P007900002017-08-16 10:47AM EDT790.000.010.000.000.00-2050.00%
AMZN170818P007950002017-08-11 3:59PM EDT795.000.050.000.06-0.05-50.00%204295.31%
AMZN170818P008000002017-08-16 3:01PM EDT800.000.020.000.000.00-1050.00%
AMZN170818P008050002017-08-16 9:54AM EDT805.000.020.000.000.00-50050.00%
AMZN170818P008100002017-08-14 10:23AM EDT810.000.050.010.100.00-624492.58%
AMZN170818P008150002017-08-16 10:00AM EDT815.000.030.000.000.00-3050.00%
AMZN170818P008200002017-08-14 1:34PM EDT820.000.040.000.050.00-333180.86%
AMZN170818P008250002017-08-15 10:18AM EDT825.000.050.010.110.00-616085.16%
AMZN170818P008300002017-08-14 11:02AM EDT830.000.050.000.080.00-117079.30%
AMZN170818P008350002017-08-03 9:33AM EDT835.000.250.170.30-0.15-37.50%15093.36%
AMZN170818P008400002017-08-14 1:09PM EDT840.000.050.000.080.00-2732373.83%
AMZN170818P008450002017-08-10 12:41PM EDT845.000.330.010.440.00-218986.62%
AMZN170818P008500002017-08-16 3:28PM EDT850.000.100.000.000.00-55050.00%
AMZN170818P008550002017-08-11 12:20PM EDT855.000.330.000.63-0.09-21.43%4047184.28%
AMZN170818P008575002017-08-14 9:33AM EDT857.500.200.000.150.00-12869.14%
AMZN170818P008600002017-08-16 12:22PM EDT860.000.050.000.000.00-65025.00%
AMZN170818P008650002017-08-16 2:13PM EDT865.000.050.000.000.00-1025.00%
AMZN170818P008675002017-08-14 10:41AM EDT867.500.190.000.120.00-111262.11%
AMZN170818P008700002017-08-16 9:32AM EDT870.000.450.000.000.00-3025.00%
AMZN170818P008725002017-08-11 5:02PM EDT872.500.330.130.44-0.48-59.26%11972.17%
AMZN170818P008750002017-08-16 2:13PM EDT875.000.070.000.000.00-23025.00%
AMZN170818P008775002017-08-11 5:02PM EDT877.500.650.110.820.00-343474.37%
AMZN170818P008800002017-08-16 2:08PM EDT880.000.050.000.000.00-44025.00%
AMZN170818P008825002017-08-11 5:02PM EDT882.500.460.150.850.00-25171.90%
AMZN170818P008850002017-08-16 2:12PM EDT885.000.050.000.000.00-1025.00%
AMZN170818P008875002017-08-15 3:51PM EDT887.500.060.000.140.00-24352.34%
AMZN170818P008900002017-08-16 2:08PM EDT890.000.080.000.000.00-32025.00%
AMZN170818P008925002017-08-16 11:33AM EDT892.500.080.000.000.00-1025.00%
AMZN170818P008950002017-08-16 3:59PM EDT895.000.060.000.000.00-32025.00%
AMZN170818P008975002017-08-14 10:30AM EDT897.500.160.000.180.00-278652.93%
AMZN170818P009000002017-08-16 3:30PM EDT900.000.060.000.000.00-197025.00%
AMZN170818P009025002017-08-14 3:46PM EDT902.500.100.000.230.00-310751.71%
AMZN170818P009050002017-08-16 2:42PM EDT905.000.080.000.000.00-6025.00%
AMZN170818P009075002017-08-16 2:36PM EDT907.500.070.000.000.00-11025.00%
AMZN170818P009100002017-08-16 3:51PM EDT910.000.100.000.000.00-340025.00%
AMZN170818P009125002017-08-16 12:26PM EDT912.500.090.000.000.00-10025.00%
AMZN170818P009150002017-08-16 2:36PM EDT915.000.210.000.000.00-26025.00%
AMZN170818P009175002017-08-15 3:45PM EDT917.500.140.000.250.00-613443.07%
AMZN170818P009200002017-08-16 3:38PM EDT920.000.140.000.000.00-250012.50%
AMZN170818P009225002017-08-16 2:21PM EDT922.500.110.000.000.00-305012.50%
AMZN170818P009250002017-08-16 2:36PM EDT925.000.100.000.000.00-227012.50%
AMZN170818P009275002017-08-16 10:38AM EDT927.500.220.000.000.00-3012.50%
AMZN170818P009300002017-08-16 2:58PM EDT930.000.140.000.000.00-664012.50%
AMZN170818P009325002017-08-16 2:59PM EDT932.500.170.000.000.00-32012.50%
AMZN170818P009350002017-08-16 3:50PM EDT935.000.190.000.000.00-120012.50%
AMZN170818P009375002017-08-16 2:24PM EDT937.500.240.000.000.00-22012.50%
AMZN170818P009400002017-08-16 3:58PM EDT940.000.270.000.000.00-375012.50%
AMZN170818P009425002017-08-16 2:23PM EDT942.500.350.000.000.00-33012.50%
AMZN170818P009450002017-08-16 3:53PM EDT945.000.320.000.000.00-262012.50%
AMZN170818P009475002017-08-16 1:45PM EDT947.500.470.000.000.00-45012.50%
AMZN170818P009500002017-08-16 3:59PM EDT950.000.400.000.000.00-2,18006.25%
AMZN170818P009525002017-08-16 3:13PM EDT952.500.600.000.000.00-35906.25%
AMZN170818P009550002017-08-16 3:59PM EDT955.000.610.000.000.00-87406.25%
AMZN170818P009575002017-08-16 3:51PM EDT957.500.850.000.000.00-21206.25%
AMZN170818P009600002017-08-16 3:59PM EDT960.000.980.000.000.00-2,29806.25%
AMZN170818P009625002017-08-16 3:55PM EDT962.501.260.000.000.00-50106.25%
AMZN170818P009650002017-08-16 3:59PM EDT965.001.460.000.000.00-2,09203.13%
AMZN170818P009675002017-08-16 3:59PM EDT967.501.820.000.000.00-63803.13%
AMZN170818P009700002017-08-16 3:59PM EDT970.002.530.000.000.00-3,49003.13%
AMZN170818P009725002017-08-16 3:59PM EDT972.503.140.000.000.00-1,27801.56%
AMZN170818P009750002017-08-16 3:59PM EDT975.004.000.000.000.00-3,64901.56%
AMZN170818P009775002017-08-16 3:58PM EDT977.505.300.000.000.00-1,09400.39%
AMZN170818P009800002017-08-16 3:59PM EDT980.006.200.000.000.00-3,51300.00%
AMZN170818P009825002017-08-16 3:41PM EDT982.508.050.000.000.00-64800.00%
AMZN170818P009850002017-08-16 3:59PM EDT985.009.320.000.000.00-93300.00%
AMZN170818P009875002017-08-16 3:41PM EDT987.5011.700.000.000.00-17400.00%
AMZN170818P009900002017-08-16 3:59PM EDT990.0013.350.000.000.00-54500.00%
AMZN170818P009925002017-08-16 3:57PM EDT992.5015.550.000.000.00-3000.00%
AMZN170818P009950002017-08-16 3:48PM EDT995.0018.530.000.000.00-8400.00%
AMZN170818P009975002017-08-16 3:58PM EDT997.5020.500.000.000.00-5800.00%
AMZN170818P010000002017-08-16 3:59PM EDT1,000.0023.000.000.000.00-29300.00%
AMZN170818P010025002017-08-16 2:31PM EDT1,002.5026.530.000.000.00-1300.00%
AMZN170818P010050002017-08-16 3:42PM EDT1,005.0027.350.000.000.00-3400.00%
AMZN170818P010075002017-08-16 2:37PM EDT1,007.5030.710.000.000.00-2300.00%
AMZN170818P010100002017-08-16 3:58PM EDT1,010.0032.550.000.000.00-5900.00%
AMZN170818P010125002017-08-16 3:39PM EDT1,012.5035.750.000.000.00-700.00%
AMZN170818P010150002017-08-16 3:17PM EDT1,015.0037.410.000.000.00-3200.00%
AMZN170818P010175002017-08-16 10:46AM EDT1,017.5038.450.000.000.00-1000.00%
AMZN170818P010200002017-08-16 2:45PM EDT1,020.0042.520.000.000.00-5800.00%
AMZN170818P010225002017-08-16 11:23AM EDT1,022.5041.800.000.000.00-900.00%
AMZN170818P010250002017-08-16 2:45PM EDT1,025.0047.300.000.000.00-2700.00%
AMZN170818P010275002017-08-16 10:29AM EDT1,027.5051.520.000.000.00-700.00%
AMZN170818P010300002017-08-16 2:29PM EDT1,030.0053.490.000.000.00-3500.00%
AMZN170818P010325002017-08-16 10:29AM EDT1,032.5056.470.000.000.00-500.00%
AMZN170818P010350002017-08-16 12:30PM EDT1,035.0048.770.000.000.00-500.00%
AMZN170818P010375002017-08-16 3:25PM EDT1,037.5058.900.000.000.00-100.00%
AMZN170818P010400002017-08-16 3:25PM EDT1,040.0061.400.000.000.00-4300.00%
AMZN170818P010425002017-08-16 11:34AM EDT1,042.5060.570.000.000.00-200.00%
AMZN170818P010450002017-08-16 3:55PM EDT1,045.0067.310.000.000.00-300.00%
AMZN170818P010475002017-08-15 3:57PM EDT1,047.5064.9169.1570.000.00-81853.47%
AMZN170818P010500002017-08-16 3:55PM EDT1,050.0072.310.000.000.00-800.00%
AMZN170818P010525002017-08-14 11:16AM EDT1,052.5068.9574.1575.000.00-26556.45%
AMZN170818P010550002017-08-16 2:54PM EDT1,055.0077.300.000.000.00-1700.00%
AMZN170818P010575002017-08-14 11:16AM EDT1,057.5073.9579.1580.000.00-2250.49%
AMZN170818P010600002017-08-16 3:36PM EDT1,060.0082.470.000.000.00-200.00%
AMZN170818P010625002017-08-11 5:02PM EDT1,062.5075.7093.8594.900.00-15127.34%
AMZN170818P010650002017-08-16 3:36PM EDT1,065.0087.470.000.000.00-100.00%
AMZN170818P010675002017-08-11 5:02PM EDT1,067.5077.8598.8599.900.00-39131.65%
AMZN170818P010700002017-08-16 3:50PM EDT1,070.0092.350.000.000.00-100.00%
AMZN170818P010725002017-08-11 5:02PM EDT1,072.5084.85103.95104.900.00-78136.15%
AMZN170818P010750002017-08-10 3:50PM EDT1,075.00119.05105.85107.950.00-5220138.11%
AMZN170818P010775002017-08-11 5:02PM EDT1,077.50121.55108.30110.400.00-22139.94%
AMZN170818P010800002017-08-16 2:20PM EDT1,080.00102.750.000.000.00-800.00%
AMZN170818P010875002017-08-04 11:52PM EDT1,087.50102.1599.75100.600.00-200.00%
AMZN170818P010900002017-08-15 2:48PM EDT1,090.00105.15111.65112.500.00-1005066.70%
AMZN170818P011000002017-08-11 10:32AM EDT1,100.00138.00130.85132.60-2.35-1.67%543157.34%
AMZN170818P011100002017-08-15 12:17PM EDT1,110.00125.56131.70132.300.00-3372.85%
AMZN170818P011200002017-08-01 9:59AM EDT1,120.00118.10132.20133.400.00-1220.00%
AMZN170818P011225002017-08-11 5:02PM EDT1,122.50151.20153.40155.150.00-20174.66%
AMZN170818P011250002017-08-11 5:02PM EDT1,125.00153.65155.85157.550.00-20176.07%
AMZN170818P011300002017-08-09 3:49PM EDT1,130.00149.05159.50163.900.00-37179.72%
AMZN170818P011400002017-07-27 1:40PM EDT1,140.00102.00118.85122.750.00-2140.00%
AMZN170818P011500002017-07-27 2:36PM EDT1,150.00107.50128.40132.650.00-1580.00%
AMZN170818P011600002017-07-28 11:51PM EDT1,160.00100.00138.40142.550.00-110.00%
AMZN170818P011700002017-07-28 11:51PM EDT1,170.00121.75148.35152.500.00-330.00%
AMZN170818P011800002017-08-07 9:42AM EDT1,180.00191.55219.75222.55-3.10-1.59%10266.58%
AMZN170818P012000002017-08-01 3:45PM EDT1,200.00205.08212.20213.400.00-400.00%
AMZN170818P012200002017-08-04 3:50PM EDT1,220.00234.65232.05233.00+51.00+27.77%200.00%
AMZN170818P012300002017-08-04 10:09AM EDT1,230.00246.65242.00243.00+15.30+6.61%200.00%
AMZN170818P012400002017-07-31 11:42AM EDT1,240.00242.39250.35254.55+24.39+11.19%30160.00%
AMZN170818P012600002017-07-31 11:38AM EDT1,260.00262.56270.35274.35+55.96+27.09%2490.00%
AMZN170818P013000002017-08-14 11:18AM EDT1,300.00316.35320.45324.200.00-149166.89%
AMZN170818P013400002017-06-12 4:44PM EDT1,340.00392.45373.20377.000.00-10332.03%
AMZN170818P013600002017-07-27 1:26PM EDT1,360.00316.85338.20342.250.00-13110.00%
AMZN170818P013800002017-07-27 1:27PM EDT1,380.00335.00358.25362.300.00-210.00%
AMZN170818P014000002017-08-01 3:45PM EDT1,400.00405.09411.40414.750.00-3400.00%