AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171020C005000002017-10-13 10:39AM EDT500.00506.41509.75510.600.00-56286.13%
AMZN171020C005100002017-06-16 11:48PM EDT510.00477.99499.50500.600.00-2525271.68%
AMZN171020C005200002017-06-02 11:57PM EDT520.00444.50488.70491.500.00-11267.38%
AMZN171020C005300002017-06-16 11:48PM EDT530.00459.97478.70481.500.00-1010260.35%
AMZN171020C005600002017-09-29 9:59AM EDT560.00401.08448.70451.500.00-15239.94%
AMZN171020C005700002017-09-29 11:53PM EDT570.00391.37438.70441.500.00-11233.30%
AMZN171020C005900002017-06-02 11:57PM EDT590.00268.19419.15421.900.00-1414236.91%
AMZN171020C006000002017-09-14 10:24AM EDT600.00392.00408.70411.500.00-156214.26%
AMZN171020C006050002017-10-16 3:45PM EDT605.00400.75403.70406.500.00-11211.13%
AMZN171020C006100002017-10-10 9:51AM EDT610.00379.90398.70401.500.00-233208.01%
AMZN171020C006200002017-09-15 11:51PM EDT620.00367.78388.70391.500.00-1010201.95%
AMZN171020C006300002017-06-02 11:57PM EDT630.00291.35378.70381.500.00-11196.00%
AMZN171020C006500002017-09-22 11:39AM EDT650.00309.65358.70361.500.00-10184.23%
AMZN171020C006600002017-10-05 11:40AM EDT660.00315.10348.70351.500.00-12178.47%
AMZN171020C006650002017-07-03 12:59PM EDT665.00294.55343.70346.500.00-13175.63%
AMZN171020C006700002017-10-16 11:55AM EDT670.00333.40338.70341.500.00-20172.80%
AMZN171020C006750002017-06-02 11:57PM EDT675.00241.05333.70336.500.00-12170.02%
AMZN171020C006800002017-10-06 2:15PM EDT680.00310.40328.70331.500.00-34167.19%
AMZN171020C006900002017-09-15 11:35AM EDT690.00304.36318.75321.500.00-10162.55%
AMZN171020C007000002017-10-16 9:53AM EDT700.00304.56308.75311.500.00-264157.08%
AMZN171020C007050002017-08-29 12:27PM EDT705.00249.63303.75306.500.00-46154.35%
AMZN171020C007100002017-09-13 1:21PM EDT710.00281.06298.75301.500.00-1014151.66%
AMZN171020C007150002017-09-25 9:51AM EDT715.00229.47293.80296.500.00-32149.76%
AMZN171020C007200002017-06-02 11:57PM EDT720.00185.25288.80291.500.00-34147.07%
AMZN171020C007250002017-07-28 3:02PM EDT725.00300.46283.75286.500.00-112143.65%
AMZN171020C007300002017-09-13 2:02PM EDT730.00263.41278.75281.500.00-1011141.02%
AMZN171020C007350002017-06-12 4:43PM EDT735.00227.50273.75276.500.00-11138.38%
AMZN171020C007400002017-10-12 11:07AM EDT740.00260.45270.00271.000.00-1064145.41%
AMZN171020C007450002017-06-02 11:57PM EDT745.00162.90263.75266.500.00-22133.15%
AMZN171020C007500002017-09-01 2:53PM EDT750.00230.79258.80261.450.00-425130.57%
AMZN171020C007600002017-09-13 2:34PM EDT760.00236.00248.75251.500.00-112125.39%
AMZN171020C007650002017-10-03 10:04AM EDT765.00192.85243.75246.500.00-111122.85%
AMZN171020C007700002017-09-15 11:51PM EDT770.00224.55238.75241.500.00-11120.31%
AMZN171020C007800002017-10-02 11:42AM EDT780.00178.24228.75231.550.00-125115.92%
AMZN171020C007850002017-09-15 3:52PM EDT785.00202.52223.75226.550.00-13113.43%
AMZN171020C007900002017-07-03 12:41PM EDT790.00172.80218.75221.600.00-118111.52%
AMZN171020C007950002017-06-02 11:57PM EDT795.00213.42213.75216.550.00-16108.45%
AMZN171020C008000002017-10-17 10:10AM EDT800.00211.00209.60210.70+8.50+4.20%241,856105.96%
AMZN171020C008050002017-10-17 9:44AM EDT805.00203.00204.20206.60+2.00+1.00%25108.79%
AMZN171020C008100002017-10-17 9:54AM EDT810.00200.00198.85201.60+18.33+10.09%512102.69%
AMZN171020C008150002017-06-16 3:35PM EDT815.00184.79194.20196.950.00-126106.71%
AMZN171020C008200002017-10-17 9:40AM EDT820.00188.02188.75191.55+22.77+13.78%12196.12%
AMZN171020C008250002017-10-17 9:50AM EDT825.00183.00183.75186.55+2.51+1.39%12293.70%
AMZN171020C008300002017-10-09 10:56AM EDT830.00163.04178.85181.600.00-15792.82%
AMZN171020C008350002017-06-02 11:57PM EDT835.00164.50173.75176.600.00-11789.36%
AMZN171020C008400002017-10-06 1:26PM EDT840.00153.40168.75171.550.00-14286.43%
AMZN171020C008450002017-10-17 10:39AM EDT845.00165.33163.75166.55+48.90+42.00%24884.03%
AMZN171020C008500002017-10-16 2:42PM EDT850.00155.43159.20161.550.00-415285.64%
AMZN171020C008550002017-10-16 1:20PM EDT855.00149.25153.75156.550.00-37079.25%
AMZN171020C008600002017-10-16 11:52AM EDT860.00143.65149.20150.950.00-112575.39%
AMZN171020C008650002017-09-29 11:37AM EDT865.00100.28144.00146.250.00-204074.00%
AMZN171020C008675002017-10-13 11:47PM EDT867.50139.35141.45143.750.00-1172.36%
AMZN171020C008700002017-10-13 9:35AM EDT870.00135.90138.90141.250.00-23870.70%
AMZN171020C008750002017-10-16 3:51PM EDT875.00131.00134.60136.300.00-47074.34%
AMZN171020C008800002017-10-17 10:56AM EDT880.00130.44129.05131.05+7.94+6.48%218765.58%
AMZN171020C008850002017-10-10 11:26AM EDT885.0099.30123.75126.000.00-14459.67%
AMZN171020C008900002017-10-17 10:30AM EDT890.00119.58119.10121.30+2.58+2.21%212163.40%
AMZN171020C008950002017-10-17 10:13AM EDT895.00115.38114.20116.15+35.86+45.10%36160.64%
AMZN171020C009000002017-10-17 10:54AM EDT900.00110.70109.20110.95+4.90+4.63%122,36856.74%
AMZN171020C009050002017-10-17 10:10AM EDT905.00106.05103.90106.30+5.57+5.54%213354.81%
AMZN171020C009075002017-10-13 11:47PM EDT907.5086.20101.45103.850.00-1154.39%
AMZN171020C009100002017-10-17 9:50AM EDT910.0097.6798.90101.45+4.77+5.13%162853.56%
AMZN171020C009150002017-10-17 10:13AM EDT915.0095.4294.2596.50+6.42+7.21%37153.66%
AMZN171020C009200002017-10-17 11:01AM EDT920.0090.0489.2090.80+4.69+5.50%1856455.42%
AMZN171020C009250002017-10-17 9:41AM EDT925.0082.2584.3086.60+3.25+4.11%319458.89%
AMZN171020C009300002017-10-17 10:42AM EDT930.0079.4079.1080.75+4.40+5.87%1237649.81%
AMZN171020C009350002017-10-17 10:59AM EDT935.0075.3074.3076.15+5.48+7.85%727750.24%
AMZN171020C009400002017-10-17 10:54AM EDT940.0070.7870.0570.75+4.50+6.79%4001,34944.58%
AMZN171020C009450002017-10-17 10:47AM EDT945.0064.8064.4065.95+3.80+6.23%1342543.43%
AMZN171020C009475002017-10-17 10:08AM EDT947.5063.0061.8564.60+24.33+62.92%53648.92%
AMZN171020C009500002017-10-17 11:01AM EDT950.0060.1360.0561.50+4.03+7.18%491,81144.15%
AMZN171020C009550002017-10-17 10:50AM EDT955.0055.3854.8056.05+4.23+8.27%637938.65%
AMZN171020C009575002017-10-16 12:51PM EDT957.5046.2552.3553.450.00-101136.65%
AMZN171020C009600002017-10-17 10:57AM EDT960.0050.5050.3551.05+3.92+8.42%4322,27235.88%
AMZN171020C009625002017-10-17 10:05AM EDT962.5047.9547.7548.55+4.99+11.62%5133934.47%
AMZN171020C009650002017-10-17 10:11AM EDT965.0046.5045.2546.20+5.11+12.35%7580833.91%
AMZN171020C009675002017-10-17 10:50AM EDT967.5043.3342.1043.40+4.02+10.23%317630.82%
AMZN171020C009700002017-10-17 10:57AM EDT970.0040.5539.9540.80+3.55+9.59%842,96628.85%
AMZN171020C009725002017-10-17 10:52AM EDT972.5038.5937.5039.10+5.41+16.31%1522531.48%
AMZN171020C009750002017-10-17 10:36AM EDT975.0035.9335.4536.50+3.67+11.38%1511,23729.51%
AMZN171020C009775002017-10-17 9:52AM EDT977.5032.2232.8533.65+2.62+8.85%1018726.39%
AMZN171020C009800002017-10-17 11:03AM EDT980.0030.8530.4531.25+3.25+11.78%2323,15325.35%
AMZN171020C009825002017-10-17 10:52AM EDT982.5028.8528.3529.00+4.25+17.28%234424.88%
AMZN171020C009850002017-10-17 10:51AM EDT985.0026.3725.9526.65+3.34+14.50%471,09523.89%
AMZN171020C009875002017-10-17 10:52AM EDT987.5024.1823.3524.60+3.13+14.87%2245123.90%
AMZN171020C009900002017-10-17 11:03AM EDT990.0021.5721.0021.90+2.47+12.93%2882,58621.49%
AMZN171020C009925002017-10-17 11:00AM EDT992.5019.3719.1019.80+2.42+14.28%3371421.08%
AMZN171020C009950002017-10-17 10:55AM EDT995.0017.4516.8517.45+2.20+14.43%991,33119.71%
AMZN171020C009975002017-10-17 10:22AM EDT997.5016.3015.1015.70+2.90+21.64%2040619.96%
AMZN171020C010000002017-10-17 11:04AM EDT1,000.0013.3513.2013.70+1.35+11.25%1,4177,38219.25%
AMZN171020C010025002017-10-17 10:57AM EDT1,002.5011.7611.4011.80+1.46+14.17%25560918.58%
AMZN171020C010050002017-10-17 11:00AM EDT1,005.0010.009.7510.25+0.85+9.29%1,0531,79118.52%
AMZN171020C010075002017-10-17 10:59AM EDT1,007.508.058.208.60+0.35+4.55%66187617.95%
AMZN171020C010100002017-10-17 11:02AM EDT1,010.006.956.807.30+0.17+2.51%1,9583,52517.90%
AMZN171020C010125002017-10-17 11:03AM EDT1,012.506.005.706.40+0.25+4.35%28167218.49%
AMZN171020C010150002017-10-17 11:00AM EDT1,015.004.794.654.90-0.06-1.24%77492217.32%
AMZN171020C010175002017-10-17 10:57AM EDT1,017.503.903.754.10-0.15-3.70%10420917.54%
AMZN171020C010200002017-10-17 10:56AM EDT1,020.003.293.053.30-0.21-6.00%1,7863,33117.44%
AMZN171020C010225002017-10-17 11:04AM EDT1,022.502.602.452.71-0.33-11.26%11844417.63%
AMZN171020C010250002017-10-17 11:04AM EDT1,025.002.101.992.14-0.44-17.32%5611,08917.57%
AMZN171020C010275002017-10-17 10:52AM EDT1,027.501.681.591.74-0.43-20.38%12333817.79%
AMZN171020C010300002017-10-17 10:52AM EDT1,030.001.371.231.42-0.42-23.46%4442,81018.06%
AMZN171020C010325002017-10-17 10:38AM EDT1,032.501.181.011.15-0.34-22.37%4636718.29%
AMZN171020C010350002017-10-17 10:47AM EDT1,035.000.810.820.96-0.49-37.69%7470518.69%
AMZN171020C010375002017-10-17 9:52AM EDT1,037.500.900.640.75-0.20-18.18%229518.78%
AMZN171020C010400002017-10-17 10:58AM EDT1,040.000.600.500.64-0.35-36.84%2481,57919.26%
AMZN171020C010425002017-10-17 10:59AM EDT1,042.500.510.460.53-0.30-37.04%6224419.62%
AMZN171020C010450002017-10-17 10:30AM EDT1,045.000.380.380.45-0.38-50.00%4447520.07%
AMZN171020C010475002017-10-17 10:02AM EDT1,047.500.400.310.39-0.22-35.48%739620.58%
AMZN171020C010500002017-10-17 10:57AM EDT1,050.000.310.200.35-0.25-44.64%712,96421.20%
AMZN171020C010525002017-10-17 9:52AM EDT1,052.500.350.190.37-0.15-30.00%215122.46%
AMZN171020C010550002017-10-17 10:49AM EDT1,055.000.230.130.34-0.17-42.50%1130523.15%
AMZN171020C010575002017-10-16 10:59AM EDT1,057.500.340.280.48-0.81-70.43%157225.73%
AMZN171020C010600002017-10-17 10:44AM EDT1,060.000.170.100.25-0.13-43.33%1432,40123.90%
AMZN171020C010625002017-10-17 11:00AM EDT1,062.500.170.080.21-0.08-32.00%1122324.17%
AMZN171020C010650002017-10-17 10:27AM EDT1,065.000.120.100.27-0.21-48.84%1010226.12%
AMZN171020C010675002017-10-13 11:47PM EDT1,067.500.580.240.54-0.60-315230.54%
AMZN171020C010700002017-10-17 10:59AM EDT1,070.000.140.080.16-0.06-30.00%2698725.88%
AMZN171020C010725002017-10-13 11:47PM EDT1,072.500.510.300.63-0.39-111233.55%
AMZN171020C010750002017-10-16 9:43AM EDT1,075.000.300.140.510.00-1312133.25%
AMZN171020C010775002017-10-16 10:34AM EDT1,077.500.240.000.20-0.19-44.19%10129.44%
AMZN171020C010800002017-10-17 10:31AM EDT1,080.000.080.050.12-0.05-38.46%151,12928.27%
AMZN171020C010825002017-10-16 11:29AM EDT1,082.500.140.080.47-0.12-46.15%211335.72%
AMZN171020C010850002017-10-13 11:47PM EDT1,085.000.400.000.77-0.33-13640.11%
AMZN171020C010900002017-10-17 10:31AM EDT1,090.000.090.060.08-0.05-35.71%572230.08%
AMZN171020C010925002017-10-13 11:47PM EDT1,092.500.210.000.490.00-1139.82%
AMZN171020C010950002017-10-17 9:40AM EDT1,095.000.120.000.13-0.18-60.00%202033.59%
AMZN171020C011000002017-10-17 10:42AM EDT1,100.000.070.050.09-0.02-22.22%82,24533.64%
AMZN171020C011050002017-10-13 11:47PM EDT1,105.000.170.100.380.00-1042.73%
AMZN171020C011100002017-10-17 9:47AM EDT1,110.000.080.030.10+0.01+14.29%367237.21%
AMZN171020C011125002017-10-13 11:47PM EDT1,112.500.240.080.240.00-101042.48%
AMZN171020C011200002017-10-17 9:45AM EDT1,120.000.050.020.05-0.01-16.67%993737.31%
AMZN171020C011250002017-10-16 5:35PM EDT1,125.000.100.000.360.00-10049.37%
AMZN171020C011300002017-10-16 12:17PM EDT1,130.000.050.010.10-0.03-37.50%12659143.26%
AMZN171020C011350002017-10-13 11:47PM EDT1,135.000.100.000.400.00-101053.56%
AMZN171020C011400002017-10-17 10:31AM EDT1,140.000.040.010.08-0.01-20.00%127845.12%
AMZN171020C011500002017-10-17 10:31AM EDT1,150.000.030.010.05-0.01-25.00%11,01745.70%
AMZN171020C011600002017-10-13 1:49PM EDT1,160.000.050.020.05-0.03-37.50%5338548.44%
AMZN171020C011700002017-10-13 12:11PM EDT1,170.000.070.000.25-0.01-12.50%330156.25%
AMZN171020C011800002017-10-16 10:41AM EDT1,180.000.040.000.08-0.02-33.33%114452.54%
AMZN171020C011900002017-09-25 9:30AM EDT1,190.000.050.050.430.00-25366.80%
AMZN171020C012000002017-10-12 10:12AM EDT1,200.000.010.000.050.00-5473455.08%
AMZN171020C012100002017-10-11 10:10AM EDT1,210.000.070.000.370.00-645070.41%
AMZN171020C012200002017-10-05 1:26PM EDT1,220.000.100.000.150.00-26966.41%
AMZN171020C012300002017-10-04 10:14AM EDT1,230.000.050.000.350.00-5010075.39%
AMZN171020C012500002017-10-11 11:33AM EDT1,250.000.050.000.050.00-10083166.80%
AMZN171020C012600002017-10-12 12:04PM EDT1,260.000.040.000.370.00-215283.98%
AMZN171020C012800002017-10-12 3:17PM EDT1,280.000.010.000.370.00-17289.16%
AMZN171020C013000002017-10-16 2:23PM EDT1,300.000.010.010.02-0.01-50.00%411,03175.00%
AMZN171020C013200002017-10-04 10:27AM EDT1,320.000.040.000.310.00-14097.27%
AMZN171020C013400002017-09-28 11:15AM EDT1,340.000.190.000.370.00-1031104.10%
AMZN171020C013600002017-10-06 12:05PM EDT1,360.000.020.000.03-0.07-77.78%3040386.72%
AMZN171020C013800002017-10-04 10:27AM EDT1,380.000.040.000.030.00-1025190.63%
AMZN171020C014000002017-10-12 10:24AM EDT1,400.000.030.000.010.00-11,03287.50%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171020P005000002017-10-06 12:41PM EDT500.000.020.000.02+0.01+100.00%21678193.75%
AMZN171020P005050002017-09-22 11:46PM EDT505.000.140.000.360.00-11243.36%
AMZN171020P005100002017-10-09 9:47AM EDT510.000.020.000.370.00-912240.82%
AMZN171020P005200002017-09-20 12:16PM EDT520.000.020.000.360.00-20122233.79%
AMZN171020P005250002017-06-02 11:58PM EDT525.001.750.000.080.00-55200.78%
AMZN171020P005350002017-09-15 3:26PM EDT535.000.050.000.37-1.15-95.83%1031225.00%
AMZN171020P005400002017-06-02 11:58PM EDT540.001.140.000.080.00-68192.97%
AMZN171020P005450002017-06-02 11:58PM EDT545.000.200.010.270.00-22212.89%
AMZN171020P005500002017-09-15 9:32AM EDT550.000.030.000.050.00-231180.47%
AMZN171020P005550002017-06-02 11:58PM EDT555.000.350.040.290.00-517210.35%
AMZN171020P005600002017-09-07 3:28PM EDT560.000.080.000.490.00-140216.21%
AMZN171020P005650002017-10-10 11:32AM EDT565.000.020.000.370.00-941207.03%
AMZN171020P005700002017-09-15 10:52AM EDT570.000.030.000.05-0.05-62.50%1530170.31%
AMZN171020P005800002017-10-12 9:31AM EDT580.000.020.000.370.00-8159198.24%
AMZN171020P005850002017-10-12 1:36PM EDT585.000.010.000.050.00-814163.28%
AMZN171020P005900002017-10-17 10:25AM EDT590.000.010.000.06-0.32-96.97%8381163.28%
AMZN171020P005950002017-09-19 2:29PM EDT595.000.030.000.420.00-115192.38%
AMZN171020P006000002017-09-20 3:29PM EDT600.000.020.020.050.00-681,160160.16%
AMZN171020P006100002017-09-28 9:44AM EDT610.000.050.000.370.00-564181.64%
AMZN171020P006150002017-09-21 12:14PM EDT615.000.040.000.430.00-20554181.64%
AMZN171020P006200002017-09-27 2:29PM EDT620.000.060.000.370.00-1102176.17%
AMZN171020P006250002017-09-15 3:49PM EDT625.000.050.000.05-0.03-37.50%57205144.53%
AMZN171020P006300002017-09-21 2:34PM EDT630.000.050.000.170.00-195158.20%
AMZN171020P006350002017-08-25 3:13PM EDT635.000.390.000.57+0.05+14.71%369176.37%
AMZN171020P006400002017-07-20 3:39PM EDT640.000.350.140.390.00-2174172.17%
AMZN171020P006450002017-09-26 11:36AM EDT645.000.090.000.380.00-1017163.48%
AMZN171020P006500002017-10-02 2:54PM EDT650.000.030.000.300.00-20381156.84%
AMZN171020P006550002017-06-02 11:58PM EDT655.004.300.000.080.00-8494136.72%
AMZN171020P006600002017-09-29 11:37AM EDT660.000.040.020.05+0.03+300.00%20101132.81%
AMZN171020P006650002017-09-08 3:35PM EDT665.000.210.000.80-0.08-27.59%134166.80%
AMZN171020P006700002017-09-20 11:02AM EDT670.000.110.000.660.00-4197160.35%
AMZN171020P006750002017-10-06 9:30AM EDT675.000.250.000.08+0.20+400.00%263127.34%
AMZN171020P006800002017-10-03 11:52AM EDT680.000.030.000.310.00-30162142.58%
AMZN171020P006850002017-10-04 11:53AM EDT685.000.040.000.310.00-2057140.14%
AMZN171020P006900002017-10-17 9:45AM EDT690.000.010.000.13-0.02-66.67%8154126.56%
AMZN171020P006950002017-09-19 1:42PM EDT695.000.150.000.690.00-26129148.14%
AMZN171020P007000002017-10-13 3:53PM EDT700.000.020.010.02-0.03-60.00%1091,409107.81%
AMZN171020P007050002017-09-18 10:02AM EDT705.000.220.000.770.00-366144.92%
AMZN171020P007100002017-10-10 10:00AM EDT710.000.020.000.370.00-10182130.66%
AMZN171020P007150002017-09-19 2:05PM EDT715.000.160.000.710.00-1066138.48%
AMZN171020P007200002017-10-09 12:54PM EDT720.000.010.000.370.00-3205125.98%
AMZN171020P007250002017-10-09 12:33PM EDT725.000.030.000.040.00-1434100.00%
AMZN171020P007300002017-10-11 3:13PM EDT730.000.040.000.370.00-20342121.29%
AMZN171020P007350002017-09-18 3:24PM EDT735.000.250.000.720.00-11166128.71%
AMZN171020P007400002017-10-13 10:33AM EDT740.000.040.000.05-0.01-20.00%2032896.09%
AMZN171020P007450002017-10-16 10:53AM EDT745.000.010.000.02-0.04-80.00%29987.50%
AMZN171020P007500002017-10-13 3:43PM EDT750.000.040.020.04+0.01+33.33%17272093.75%
AMZN171020P007550002017-10-03 2:06PM EDT755.000.100.000.300.00-1193107.32%
AMZN171020P007600002017-10-10 3:53PM EDT760.000.070.000.370.00-1140107.62%
AMZN171020P007650002017-10-04 10:27AM EDT765.000.150.000.130.00-2017594.53%
AMZN171020P007700002017-09-26 12:03PM EDT770.000.320.000.570.00-1115108.50%
AMZN171020P007750002017-10-05 10:25AM EDT775.000.170.000.310.00-528698.83%
AMZN171020P007800002017-10-16 9:46AM EDT780.000.020.000.02-0.02-50.00%6025775.00%
AMZN171020P007850002017-09-29 3:27PM EDT785.000.300.000.30-0.09-23.08%1826194.14%
AMZN171020P007900002017-10-16 9:46AM EDT790.000.030.000.08-0.01-25.00%2019080.47%
AMZN171020P007950002017-10-16 2:53PM EDT795.000.020.010.08-0.08-80.00%2117279.69%
AMZN171020P008000002017-10-16 1:12PM EDT800.000.040.000.20-0.03-42.86%82,54283.98%
AMZN171020P008050002017-10-10 10:46AM EDT805.000.100.000.380.00-1012887.99%
AMZN171020P008100002017-10-13 11:18AM EDT810.000.030.000.39-0.17-85.00%629086.13%
AMZN171020P008150002017-10-09 10:21AM EDT815.000.170.000.390.00-131683.98%
AMZN171020P008200002017-10-16 2:25PM EDT820.000.030.000.08-0.13-81.25%136969.14%
AMZN171020P008250002017-10-16 1:12PM EDT825.000.060.000.08+0.05+500.00%322567.38%
AMZN171020P008300002017-10-09 1:13PM EDT830.000.120.000.400.00-9248677.83%
AMZN171020P008350002017-10-16 2:27PM EDT835.000.030.000.10-0.01-25.00%561165.04%
AMZN171020P008400002017-10-16 9:49AM EDT840.000.050.000.07-0.02-28.57%136561.13%
AMZN171020P008450002017-10-10 1:43PM EDT845.000.180.000.410.00-1429171.68%
AMZN171020P008500002017-10-17 10:40AM EDT850.000.020.020.05-0.03-42.86%71,57757.42%
AMZN171020P008550002017-10-13 12:49PM EDT855.000.050.010.48-0.10-66.67%124768.95%
AMZN171020P008600002017-10-17 10:28AM EDT860.000.030.000.08-0.02-40.00%461854.69%
AMZN171020P008650002017-10-16 10:23AM EDT865.000.050.000.11-0.09-64.29%468654.49%
AMZN171020P008700002017-10-17 9:55AM EDT870.000.110.020.05+0.04+57.14%475150.39%
AMZN171020P008725002017-10-13 11:48PM EDT872.500.210.000.540.00-202062.31%
AMZN171020P008750002017-10-17 11:02AM EDT875.000.050.050.060.00-2692850.78%
AMZN171020P008800002017-10-17 10:34AM EDT880.000.100.010.15+0.04+66.67%141,84950.98%
AMZN171020P008850002017-10-17 9:46AM EDT885.000.090.000.11+0.01+12.50%480550.88%
AMZN171020P008900002017-10-17 11:02AM EDT890.000.050.080.10-0.10-66.67%31,78248.44%
AMZN171020P008950002017-10-17 10:13AM EDT895.000.070.050.140.00-121,20348.34%
AMZN171020P008975002017-10-13 11:48PM EDT897.500.260.000.610.00-5552.54%
AMZN171020P009000002017-10-17 10:53AM EDT900.000.080.060.14-0.05-38.46%634,87146.39%
AMZN171020P009025002017-10-13 11:48PM EDT902.500.400.000.650.00-101050.88%
AMZN171020P009050002017-10-17 10:31AM EDT905.000.120.040.20+0.02+20.00%1475646.48%
AMZN171020P009075002017-10-13 11:48PM EDT907.500.630.000.470.00-6651.56%
AMZN171020P009100002017-10-17 10:21AM EDT910.000.080.050.16-0.02-20.00%201,31643.16%
AMZN171020P009125002017-10-13 11:48PM EDT912.500.750.000.320.00-8846.44%
AMZN171020P009150002017-10-17 10:49AM EDT915.000.130.050.19+0.03+30.00%1382442.09%
AMZN171020P009175002017-10-13 11:48PM EDT917.500.460.000.550.00-101048.27%
AMZN171020P009200002017-10-17 10:44AM EDT920.000.130.070.24+0.01+8.33%51,49741.41%
AMZN171020P009225002017-10-16 10:51AM EDT922.500.200.070.26-0.37-64.91%1010840.82%
AMZN171020P009250002017-10-17 10:05AM EDT925.000.170.060.28+0.01+6.25%22,03140.19%
AMZN171020P009275002017-10-13 11:48PM EDT927.500.700.000.630.00-1044.70%
AMZN171020P009300002017-10-17 10:27AM EDT930.000.090.060.14-0.20-68.97%721,78234.52%
AMZN171020P009325002017-10-13 11:48PM EDT932.500.320.000.430.00-215139.62%
AMZN171020P009350002017-10-17 10:56AM EDT935.000.130.070.16-0.06-31.58%861,44233.15%
AMZN171020P009375002017-10-13 11:48PM EDT937.500.590.000.470.00-174137.94%
AMZN171020P009400002017-10-17 11:02AM EDT940.000.110.100.15-0.11-50.00%1442,41730.86%
AMZN171020P009425002017-10-16 3:40PM EDT942.500.220.160.34-0.30-57.69%212333.74%
AMZN171020P009450002017-10-17 11:04AM EDT945.000.130.090.19-0.11-45.83%1891,45829.83%
AMZN171020P009475002017-10-16 3:28PM EDT947.500.260.200.35-0.33-55.93%10524731.71%
AMZN171020P009500002017-10-17 11:02AM EDT950.000.160.130.22-0.17-51.52%1073,66728.42%
AMZN171020P009525002017-10-17 10:46AM EDT952.500.190.120.25-0.17-47.22%1212127.91%
AMZN171020P009550002017-10-17 11:03AM EDT955.000.200.140.27-0.15-42.86%451,08627.17%
AMZN171020P009575002017-10-17 10:10AM EDT957.500.230.140.26-0.17-42.50%717125.93%
AMZN171020P009600002017-10-17 11:04AM EDT960.000.250.160.26-0.17-40.48%2132,04824.85%
AMZN171020P009625002017-10-17 10:46AM EDT962.500.240.190.31-0.30-55.56%3639224.49%
AMZN171020P009650002017-10-17 10:36AM EDT965.000.260.260.32-0.28-51.85%1711,66123.51%
AMZN171020P009675002017-10-17 10:46AM EDT967.500.320.290.42-0.34-51.52%1845223.54%
AMZN171020P009700002017-10-17 10:58AM EDT970.000.380.330.40-0.35-47.95%2061,72322.17%
AMZN171020P009725002017-10-17 10:34AM EDT972.500.400.370.44-0.46-53.49%2677821.40%
AMZN171020P009750002017-10-17 10:59AM EDT975.000.480.410.55-0.49-50.52%1311,57421.17%
AMZN171020P009775002017-10-17 10:46AM EDT977.500.580.480.59-0.69-54.33%5885120.25%
AMZN171020P009800002017-10-17 11:03AM EDT980.000.650.610.69-0.60-48.00%4031,94319.69%
AMZN171020P009825002017-10-17 10:59AM EDT982.500.780.700.81-1.20-60.61%19176019.14%
AMZN171020P009850002017-10-17 10:56AM EDT985.000.930.901.00-1.00-51.81%3401,81218.82%
AMZN171020P009875002017-10-17 10:55AM EDT987.501.071.091.19-1.28-54.47%16755018.31%
AMZN171020P009900002017-10-17 11:04AM EDT990.001.361.271.44-1.36-50.00%9802,26317.89%
AMZN171020P009925002017-10-17 11:04AM EDT992.501.651.651.81-1.75-51.47%9649717.71%
AMZN171020P009950002017-10-17 11:04AM EDT995.002.031.972.13-1.92-48.61%6641,99717.12%
AMZN171020P009975002017-10-17 10:51AM EDT997.502.542.482.67-2.18-46.19%15167816.99%
AMZN171020P010000002017-10-17 10:59AM EDT1,000.003.203.053.25-2.37-42.55%8842,97016.68%
AMZN171020P010025002017-10-17 11:00AM EDT1,002.503.843.753.95-2.64-40.74%15538516.41%
AMZN171020P010050002017-10-17 11:04AM EDT1,005.004.604.654.80-3.47-43.00%1,08086116.20%
AMZN171020P010075002017-10-17 11:00AM EDT1,007.505.695.556.15-3.11-35.34%27613016.87%
AMZN171020P010100002017-10-17 10:59AM EDT1,010.006.706.657.05-3.85-36.49%31187716.12%
AMZN171020P010125002017-10-17 10:51AM EDT1,012.508.007.758.35-3.70-31.62%2720215.97%
AMZN171020P010150002017-10-17 10:58AM EDT1,015.009.659.459.95-4.22-30.43%1526816.21%
AMZN171020P010175002017-10-17 10:38AM EDT1,017.5011.3710.9511.55-4.18-26.88%29916.11%
AMZN171020P010200002017-10-17 10:57AM EDT1,020.0012.9512.6513.15-4.45-25.57%5949515.61%
AMZN171020P010225002017-10-17 10:57AM EDT1,022.5015.2514.5515.90-7.35-32.52%12318.20%
AMZN171020P010250002017-10-17 10:55AM EDT1,025.0016.8016.3017.10-5.20-23.64%62915.71%
AMZN171020P010275002017-10-13 11:48PM EDT1,027.5043.1018.6519.850.00-1218.20%
AMZN171020P010300002017-10-17 11:03AM EDT1,030.0021.0020.0021.95-4.40-17.32%3642018.18%
AMZN171020P010350002017-10-13 11:48PM EDT1,035.0029.8924.8526.700.00-101219.90%
AMZN171020P010375002017-10-17 10:44AM EDT1,037.5029.1527.7029.00-6.40-18.00%4220.22%
AMZN171020P010400002017-10-17 10:40AM EDT1,040.0030.6029.7531.20-4.17-11.99%3322719.68%
AMZN171020P010450002017-10-13 11:48PM EDT1,045.0053.3034.9035.950.00-8820.07%
AMZN171020P010475002017-10-16 3:59PM EDT1,047.5041.9537.3538.350.00-4520.17%
AMZN171020P010500002017-10-17 10:24AM EDT1,050.0039.2039.5540.45-5.15-11.61%33820.00%
AMZN171020P010575002017-10-13 11:48PM EDT1,057.5054.3546.7547.850.00-120.00%
AMZN171020P010600002017-10-17 10:44AM EDT1,060.0051.2049.3550.15-3.19-5.87%71580.00%
AMZN171020P010625002017-10-17 10:28AM EDT1,062.5052.5551.4554.05-23.80-31.17%4532.70%
AMZN171020P010650002017-10-17 10:14AM EDT1,065.0054.2554.6055.40-7.10-11.57%6450.00%
AMZN171020P010675002017-10-13 11:48PM EDT1,067.5064.0556.8057.700.00-8440.00%
AMZN171020P010700002017-10-17 10:42AM EDT1,070.0060.2559.2060.10-6.88-10.25%11130.00%
AMZN171020P010725002017-10-13 11:48PM EDT1,072.5065.7061.3063.900.00-21136.04%
AMZN171020P010750002017-10-13 11:48PM EDT1,075.0069.4064.6065.600.00-103025.98%
AMZN171020P010775002017-10-13 11:48PM EDT1,077.5071.5067.1068.100.00-84226.86%
AMZN171020P010800002017-10-16 3:59PM EDT1,080.0074.0569.3570.400.00-3740.00%
AMZN171020P010825002017-10-13 11:48PM EDT1,082.5075.6072.1073.100.00-1828.52%
AMZN171020P010850002017-10-13 11:48PM EDT1,085.0078.4574.6075.600.00-1129.30%
AMZN171020P010875002017-10-16 5:35PM EDT1,087.5085.0077.1078.100.00-2230.13%
AMZN171020P010900002017-10-06 12:55PM EDT1,090.0096.4079.5580.950.00-82538.33%
AMZN171020P011000002017-10-12 10:54AM EDT1,100.00100.2089.5090.350.00-16810.00%
AMZN171020P011075002017-10-13 11:48PM EDT1,107.50119.4596.1598.950.00-1151.05%
AMZN171020P011100002017-10-17 10:14AM EDT1,110.0099.2099.35100.45-56.42-36.25%330.00%
AMZN171020P011200002017-10-17 10:42AM EDT1,120.00110.25109.65110.55-8.05-6.80%218337.40%
AMZN171020P011300002017-09-25 12:40PM EDT1,130.00191.39119.60120.600.00-15443.36%
AMZN171020P011400002017-09-25 12:38PM EDT1,140.00201.68128.70131.400.00-20562.96%
AMZN171020P011500002017-10-05 2:03PM EDT1,150.00171.30139.35140.350.00-170.00%
AMZN171020P011600002017-10-04 11:31AM EDT1,160.00193.63148.60151.000.00-75063.97%
AMZN171020P011700002017-09-25 12:37PM EDT1,170.00231.44158.55161.300.00-5372.34%
AMZN171020P011800002017-09-15 11:27AM EDT1,180.00186.65168.55171.300.00-1175.78%
AMZN171020P011900002017-08-17 1:06PM EDT1,190.00225.76178.55181.300.00-8079.15%
AMZN171020P012000002017-10-11 11:42AM EDT1,200.00210.30188.55190.650.00-250166.02%
AMZN171020P012100002017-09-18 2:42PM EDT1,210.00240.45198.55201.300.00-99185.74%
AMZN171020P012200002017-08-17 1:06PM EDT1,220.00255.77208.55211.300.00-8088.96%
AMZN171020P012300002017-08-15 3:54PM EDT1,230.00247.08218.60221.400.00-10093.85%
AMZN171020P012400002017-08-15 3:53PM EDT1,240.00257.01228.55231.300.00-6095.29%
AMZN171020P012500002017-09-27 9:40AM EDT1,250.00300.19238.60240.500.00-50056.25%
AMZN171020P012600002017-08-15 3:59PM EDT1,260.00277.26248.60251.000.00-43094.92%
AMZN171020P013000002017-08-16 3:01PM EDT1,300.00321.87288.55291.300.00-400113.28%
AMZN171020P013600002017-10-16 5:35PM EDT1,360.00353.15349.20350.250.00-110.00%
AMZN171020P013800002017-07-21 11:58PM EDT1,380.00362.85369.55370.350.00-100.00%
AMZN171020P014000002017-08-03 4:22PM EDT1,400.00413.40389.70390.600.00-30111.13%