AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180119C002400002018-01-16 9:38AM EST240.001,090.901,078.851,080.90+85.90+8.55%1575931.01%
AMZN180119C002500002018-01-16 10:10AM EST250.001,081.651,069.101,070.80+129.25+13.57%11,039910.16%
AMZN180119C002600002018-01-09 3:32PM EST260.00993.001,043.451,046.550.00-52,7090.00%
AMZN180119C002650002017-12-29 1:05PM EST265.00912.00903.70905.55+10.30+1.14%2003610.00%
AMZN180119C002700002018-01-03 1:57PM EST270.00932.05957.25961.150.00-22040.00%
AMZN180119C002800002017-12-29 1:05PM EST280.00897.00888.75890.55-9.10-1.00%2001510.00%
AMZN180119C002900002018-01-16 12:00PM EST290.001,031.601,028.851,030.85+119.15+13.06%1121827.52%
AMZN180119C003000002018-01-11 11:42AM EST300.00962.001,003.451,006.550.00-11530.00%
AMZN180119C003100002018-01-02 3:59PM EST310.00879.45917.30921.150.00-2930.00%
AMZN180119C003200002018-01-04 3:26PM EST320.00888.32907.10910.750.00-16230.00%
AMZN180119C003300002018-01-04 1:02PM EST330.00879.05897.30901.200.00-92110.00%
AMZN180119C003400002018-01-04 11:22AM EST340.00867.75887.30891.200.00-61110.00%
AMZN180119C003500002018-01-16 9:32AM EST350.00982.00968.10969.40+91.85+10.32%1126707.98%
AMZN180119C003600002018-01-12 11:44AM EST360.00940.95943.45946.05+41.04+4.56%244510.00%
AMZN180119C003700002018-01-11 2:29PM EST370.00899.40933.45936.600.00-125930.00%
AMZN180119C003800002018-01-11 2:41PM EST380.00891.75923.50926.600.00-102430.00%
AMZN180119C003900002018-01-11 2:41PM EST390.00881.75913.50916.600.00-92650.00%
AMZN180119C004000002018-01-12 9:33AM EST400.00883.00903.50906.60+14.62+1.68%14060.00%
AMZN180119C004100002018-01-11 2:38PM EST410.00861.50893.55896.600.00-6520.00%
AMZN180119C004200002018-01-12 3:44PM EST420.00882.02883.50886.60+30.52+3.58%1800.00%
AMZN180119C004300002018-01-11 2:33PM EST430.00840.00873.50876.600.00-41330.00%
AMZN180119C004400002018-01-16 11:13AM EST440.00891.00878.75880.85+35.55+4.16%1299607.64%
AMZN180119C004500002018-01-16 12:38PM EST450.00871.00869.05870.70+16.00+1.87%851,669597.12%
AMZN180119C004600002018-01-16 10:38AM EST460.00868.10856.95858.85+38.25+4.61%1904556.23%
AMZN180119C004700002018-01-11 2:12PM EST470.00798.50833.50836.600.00-42330.00%
AMZN180119C004800002018-01-10 3:41PM EST480.00771.50823.50826.600.00-12110.00%
AMZN180119C004900002018-01-12 10:24AM EST490.00804.36813.50816.60+34.16+4.44%32490.00%
AMZN180119C005000002018-01-16 10:11AM EST500.00831.00818.15822.50+42.50+5.39%1502548.76%
AMZN180119C005100002018-01-10 3:58PM EST510.00744.00793.55796.300.00-275110.00%
AMZN180119C005200002018-01-16 10:54AM EST520.00811.50796.95798.85+58.79+7.81%1475496.22%
AMZN180119C005300002018-01-16 11:13AM EST530.00800.90789.15792.15+61.40+8.30%1126522.51%
AMZN180119C005400002018-01-11 10:58AM EST540.00720.18763.55766.650.00-35760.00%
AMZN180119C005500002018-01-16 12:00PM EST550.00768.28769.50770.95+68.06+9.72%2904498.39%
AMZN180119C005600002018-01-12 11:40AM EST560.00740.00743.55746.65+54.70+7.98%11080.00%
AMZN180119C005700002018-01-04 11:30AM EST570.00636.95657.50661.350.00-22220.00%
AMZN180119C005800002018-01-04 11:37AM EST580.00628.30647.50651.350.00-21460.00%
AMZN180119C005900002018-01-16 12:13PM EST590.00732.24726.95728.85+101.99+16.18%1227434.67%
AMZN180119C006000002018-01-12 2:48PM EST600.00705.00703.55706.65+36.00+5.38%51,0390.00%
AMZN180119C006100002018-01-16 10:15AM EST610.00721.95709.15712.15+81.95+12.80%1346449.68%
AMZN180119C006200002018-01-03 1:34PM EST620.00585.00607.30610.950.00-13390.00%
AMZN180119C006300002018-01-11 11:00AM EST630.00630.10673.60676.700.00-21490.00%
AMZN180119C006400002018-01-16 10:12AM EST640.00691.00676.95679.00+71.00+11.45%21,417395.97%
AMZN180119C006500002018-01-16 10:07AM EST650.00677.74668.30670.65+77.10+12.84%1198405.01%
AMZN180119C006600002018-01-12 3:03PM EST660.00644.59643.60646.70+35.59+5.84%26190.00%
AMZN180119C006700002018-01-08 10:14AM EST670.00574.21633.60636.700.00-101460.00%
AMZN180119C006800002018-01-16 11:44AM EST680.00643.24638.45641.80+21.02+3.38%2192388.55%
AMZN180119C006900002018-01-05 3:48PM EST690.00536.45537.60541.45+118.50+28.35%11030.00%
AMZN180119C007000002018-01-16 12:27PM EST700.00621.11619.00620.85+18.31+3.04%2836371.83%
AMZN180119C007100002018-01-16 10:26AM EST710.00620.71609.15612.30+65.71+11.84%1304371.75%
AMZN180119C007200002018-01-12 12:46PM EST720.00584.50583.60586.70+55.57+10.51%34940.00%
AMZN180119C007250002017-11-17 11:52PM EST725.00414.61405.00409.500.00-100.00%
AMZN180119C007300002018-01-16 12:01PM EST730.00591.80589.35591.95+64.35+12.20%2379356.69%
AMZN180119C007350002018-01-16 12:01PM EST735.00586.80583.40587.30+156.20+36.27%24350.57%
AMZN180119C007400002018-01-16 10:44AM EST740.00593.00579.35582.00+60.75+11.41%8263349.83%
AMZN180119C007450002018-01-09 11:47AM EST745.00498.80558.60561.750.00-2100.00%
AMZN180119C007500002018-01-16 11:02AM EST750.00579.00568.45571.55+25.00+4.51%77626337.16%
AMZN180119C007550002018-01-09 1:51PM EST755.00495.60548.65551.750.00-270.00%
AMZN180119C007600002018-01-16 10:25AM EST760.00570.42558.25561.95+34.45+6.43%2574331.20%
AMZN180119C007650002018-01-08 12:35PM EST765.00480.00538.65541.750.00-1240.00%
AMZN180119C007700002018-01-16 9:32AM EST770.00564.72549.15550.65+73.72+15.01%1406322.80%
AMZN180119C007750002018-01-09 12:06PM EST775.00470.40528.65531.750.00-2160.00%
AMZN180119C007800002018-01-16 11:32AM EST780.00549.00537.05538.75+56.38+11.44%31,016298.49%
AMZN180119C007850002018-01-16 11:13AM EST785.00546.00534.15537.20+147.71+37.09%25319.07%
AMZN180119C007900002018-01-16 11:13AM EST790.00541.00527.05528.90+88.15+19.47%12589292.92%
AMZN180119C007950002017-12-28 10:47AM EST795.00391.60374.50376.400.00-6120.00%
AMZN180119C008000002018-01-16 11:13AM EST800.00531.00519.05520.85+26.80+5.32%131,855303.54%
AMZN180119C008050002018-01-09 1:51PM EST805.00445.65498.65501.750.00-2180.00%
AMZN180119C008100002018-01-16 11:15AM EST810.00515.95507.05508.90+50.10+10.75%13335280.59%
AMZN180119C008150002018-01-12 11:49PM EST815.00432.50488.65491.750.00-220.00%
AMZN180119C008200002018-01-16 11:31AM EST820.00509.70497.05498.85+27.35+5.67%6677274.29%
AMZN180119C008250002018-01-10 10:35AM EST825.00419.25478.65481.750.00-330.00%
AMZN180119C008300002018-01-16 11:13AM EST830.00501.00489.35491.90+61.00+13.86%18710289.50%
AMZN180119C008350002018-01-16 10:43AM EST835.00499.60484.05485.90+124.20+33.08%1029281.58%
AMZN180119C008400002018-01-16 11:23AM EST840.00486.70479.60480.90+71.70+17.28%2511280.49%
AMZN180119C008450002017-12-21 3:02PM EST845.00332.75324.95326.500.00-8140.00%
AMZN180119C008500002018-01-16 11:56AM EST850.00471.02469.40472.35+52.52+12.55%141,769278.71%
AMZN180119C008550002018-01-12 2:53PM EST855.00447.46448.70451.80+44.01+10.91%2320.00%
AMZN180119C008600002018-01-16 10:17AM EST860.00472.98457.10458.90+89.25+23.26%2568251.09%
AMZN180119C008650002018-01-11 3:49PM EST865.00408.33438.70441.800.00-6700.00%
AMZN180119C008700002018-01-12 12:28PM EST870.00430.53433.70436.80+31.73+7.96%26130.00%
AMZN180119C008750002018-01-11 1:09PM EST875.00394.00428.70431.800.00-9740.00%
AMZN180119C008800002018-01-11 3:57PM EST880.00395.00423.70426.800.00-104630.00%
AMZN180119C008850002018-01-11 11:03AM EST885.00375.85418.70421.800.00-2330.00%
AMZN180119C008900002018-01-12 12:28PM EST890.00410.57413.70416.80+38.57+10.37%13080.00%
AMZN180119C008950002018-01-10 10:24AM EST895.00351.40408.70411.800.00-12560.00%
AMZN180119C009000002018-01-16 12:37PM EST900.00420.10419.40420.65+19.10+4.76%4134,542242.79%
AMZN180119C009050002018-01-04 12:59PM EST905.00304.55322.80326.700.00-2580.00%
AMZN180119C009100002018-01-12 10:15AM EST910.00388.50393.70396.80+25.20+6.94%15230.00%
AMZN180119C009150002018-01-11 11:37AM EST915.00346.80388.70391.800.00-2470.00%
AMZN180119C009200002018-01-16 9:49AM EST920.00416.88399.40401.95+31.47+8.17%1729235.30%
AMZN180119C009250002018-01-11 2:56PM EST925.00347.39378.70381.800.00-41320.00%
AMZN180119C009300002018-01-16 10:42AM EST930.00402.89389.40391.95+39.28+10.80%5482229.50%
AMZN180119C009350002018-01-16 9:32AM EST935.00398.50384.40387.25+82.80+26.23%1165227.53%
AMZN180119C009400002018-01-16 10:18AM EST940.00392.97379.40382.00+41.56+11.83%2707223.90%
AMZN180119C009450002018-01-12 12:10PM EST945.00354.50358.75361.85+30.63+9.46%13400.00%
AMZN180119C009500002018-01-16 12:32PM EST950.00369.20367.30369.30+15.15+4.28%382,145203.09%
AMZN180119C009550002018-01-16 11:44AM EST955.00368.30364.40366.95+23.85+6.92%2128215.21%
AMZN180119C009600002018-01-16 9:30AM EST960.00362.78359.15360.60+53.78+17.40%11,552207.68%
AMZN180119C009650002018-01-16 9:37AM EST965.00363.00353.10354.35+43.00+13.44%6196197.81%
AMZN180119C009700002018-01-11 2:35PM EST970.00334.50333.75336.85+33.50+11.13%66880.00%
AMZN180119C009750002018-01-16 10:07AM EST975.00349.80343.90345.80+32.80+10.35%1506199.26%
AMZN180119C009800002018-01-16 11:20AM EST980.00347.88338.15341.75+25.88+8.04%71,366197.09%
AMZN180119C009850002018-01-16 11:30AM EST985.00344.51334.65335.90+24.01+7.49%2416196.19%
AMZN180119C009900002018-01-16 9:30AM EST990.00330.70329.25330.70+17.54+5.60%6829191.77%
AMZN180119C009950002018-01-12 2:21PM EST995.00309.24308.75311.85+60.14+24.14%25590.00%
AMZN180119C010000002018-01-16 12:47PM EST1,000.00320.00319.30320.70+14.50+4.75%474,404186.47%
AMZN180119C010050002018-01-11 11:03AM EST1,005.00256.00298.80301.900.00-25000.00%
AMZN180119C010100002018-01-16 10:25AM EST1,010.00320.47309.65310.90+25.57+8.67%12813182.56%
AMZN180119C010150002018-01-16 12:36PM EST1,015.00304.50303.65307.10+14.06+4.84%2398180.38%
AMZN180119C010200002018-01-16 12:00PM EST1,020.00300.00299.65300.90+16.00+5.63%2888177.16%
AMZN180119C010250002018-01-16 10:54AM EST1,025.00306.00293.65297.45+57.40+23.09%1259175.88%
AMZN180119C010300002018-01-16 11:18AM EST1,030.00296.50288.45291.95+53.72+22.13%11,193171.41%
AMZN180119C010350002018-01-12 10:33AM EST1,035.00261.90268.80271.90+28.85+12.38%21970.00%
AMZN180119C010400002018-01-16 11:00AM EST1,040.00290.75277.15278.95+25.91+9.78%1748154.57%
AMZN180119C010450002018-01-16 11:52AM EST1,045.00275.77274.30275.70+20.17+7.89%3502162.41%
AMZN180119C010500002018-01-16 10:16AM EST1,050.00282.13269.65270.90+29.13+11.51%102,491161.13%
AMZN180119C010550002018-01-16 9:32AM EST1,055.00279.72264.65265.90+33.82+13.75%1255158.48%
AMZN180119C010600002018-01-16 12:05PM EST1,060.00262.71259.65260.90+28.00+11.93%111,397155.85%
AMZN180119C010700002018-01-16 12:27PM EST1,070.00251.00249.30251.95+16.00+6.81%5322152.20%
AMZN180119C010800002018-01-16 12:25PM EST1,080.00241.45238.60242.45+18.40+8.25%141,859146.46%
AMZN180119C010850002018-01-12 11:49PM EST1,085.00169.66218.85221.950.00-550.00%
AMZN180119C010900002018-01-16 11:51AM EST1,090.00231.18227.95229.90+21.18+10.09%101,315133.86%
AMZN180119C010925002018-01-12 11:49PM EST1,092.50207.93211.40214.500.00-100.00%
AMZN180119C010950002018-01-12 11:49PM EST1,095.00159.73208.90212.000.00-550.00%
AMZN180119C011000002018-01-16 12:38PM EST1,100.00221.00219.65220.95+15.78+7.69%2685,563135.00%
AMZN180119C011025002018-01-12 11:49PM EST1,102.50147.88201.40204.500.00-110.00%
AMZN180119C011100002018-01-16 10:01AM EST1,110.00220.62209.55212.00+25.12+12.85%31,448131.78%
AMZN180119C011200002018-01-16 12:47PM EST1,120.00199.90199.55202.35+14.90+8.05%423,253127.23%
AMZN180119C011275002018-01-12 11:49PM EST1,127.50173.21176.45179.550.00-100.00%
AMZN180119C011300002018-01-16 11:16AM EST1,130.00196.98189.25190.75+23.98+13.86%181,509118.19%
AMZN180119C011350002018-01-12 11:49PM EST1,135.00104.90168.95172.050.00-110.00%
AMZN180119C011400002018-01-16 12:14PM EST1,140.00182.65179.60182.05+19.65+12.06%262,040116.25%
AMZN180119C011450002018-01-16 11:44AM EST1,145.00178.50171.65175.25+30.89+20.93%10623104.16%
AMZN180119C011475002018-01-10 11:44AM EST1,147.50103.65156.50159.600.00-220.00%
AMZN180119C011500002018-01-16 12:43PM EST1,150.00169.77170.05171.45+15.67+10.17%2424,873110.73%
AMZN180119C011525002018-01-03 12:46PM EST1,152.5053.3076.7080.250.00-2060.00%
AMZN180119C011550002018-01-16 12:48PM EST1,155.00165.45149.00152.10+14.76+9.79%41360.00%
AMZN180119C011575002018-01-02 1:18PM EST1,157.5038.1571.8575.400.00-180.00%
AMZN180119C011600002018-01-16 12:19PM EST1,160.00163.78159.80160.95+18.52+12.75%284,094104.13%
AMZN180119C011625002018-01-04 10:59AM EST1,162.5054.0067.1070.600.00-250.00%
AMZN180119C011650002018-01-12 3:31PM EST1,165.00138.70139.05142.15+34.48+33.08%87480.00%
AMZN180119C011675002018-01-16 9:30AM EST1,167.50155.82151.20154.65+69.02+79.52%157100.40%
AMZN180119C011700002018-01-16 11:34AM EST1,170.00158.87149.05150.55+24.62+18.34%462,19096.85%
AMZN180119C011725002018-01-16 9:44AM EST1,172.50161.57146.35149.65+41.26+34.29%13498.06%
AMZN180119C011750002018-01-16 12:01PM EST1,175.00147.94141.70145.35+18.89+14.64%2899089.54%
AMZN180119C011775002018-01-16 9:30AM EST1,177.50145.85141.10144.60+30.49+26.43%15394.92%
AMZN180119C011800002018-01-16 12:37PM EST1,180.00140.60139.45142.00+14.53+11.53%821,65594.90%
AMZN180119C011825002018-01-16 9:32AM EST1,182.50150.36136.80140.50+70.51+88.30%15595.00%
AMZN180119C011875002018-01-16 9:30AM EST1,187.50135.82131.40134.55+26.67+24.43%219290.11%
AMZN180119C011900002018-01-16 12:11PM EST1,190.00133.75128.00129.35+17.75+15.30%501,30182.57%
AMZN180119C011925002018-01-16 11:02AM EST1,192.50137.62125.90129.00+24.32+21.47%918085.73%
AMZN180119C011950002018-01-16 12:45PM EST1,195.00124.39123.40126.55+15.38+14.11%1614684.51%
AMZN180119C011975002018-01-16 12:06PM EST1,197.50125.02121.90124.65+20.67+19.81%118785.80%
AMZN180119C012000002018-01-16 12:45PM EST1,200.00119.10119.35120.90+13.10+12.36%4046,38982.39%
AMZN180119C012025002018-01-12 11:49PM EST1,202.50100.68101.75104.450.00-2030.00%
AMZN180119C012050002018-01-16 10:06AM EST1,205.00118.70115.00117.25+22.89+23.89%157082.89%
AMZN180119C012075002018-01-16 11:48AM EST1,207.50116.45109.90111.60+23.26+24.96%63372.25%
AMZN180119C012100002018-01-16 12:48PM EST1,210.00110.85110.00112.15+15.10+15.77%501,63880.04%
AMZN180119C012125002018-01-16 12:01PM EST1,212.50110.55107.40108.60+22.95+26.20%52676.95%
AMZN180119C012150002018-01-16 12:30PM EST1,215.00106.15103.75104.15+15.74+17.41%138370.76%
AMZN180119C012175002018-01-16 11:48AM EST1,217.50106.45103.45104.90+27.80+35.35%53677.72%
AMZN180119C012200002018-01-16 12:43PM EST1,220.00100.06100.00102.25+14.47+16.91%942,31874.76%
AMZN180119C012225002018-01-16 11:48AM EST1,222.50101.5096.5598.75+23.15+29.55%62670.54%
AMZN180119C012250002018-01-16 12:01PM EST1,225.0098.1794.3597.40+17.77+22.10%1211671.31%
AMZN180119C012275002018-01-16 12:36PM EST1,227.5092.7391.6094.95+14.79+18.98%102469.66%
AMZN180119C012300002018-01-16 12:33PM EST1,230.0090.2389.5091.15+14.83+19.67%3191,88967.01%
AMZN180119C012325002018-01-16 10:19AM EST1,232.50101.2385.4087.80+35.20+53.31%14362.09%
AMZN180119C012350002018-01-16 12:20PM EST1,235.0090.0082.5584.40+21.43+31.25%4115558.90%
AMZN180119C012375002018-01-12 11:19AM EST1,237.5064.0367.2570.20+26.03+68.50%6360.00%
AMZN180119C012400002018-01-16 12:45PM EST1,240.0079.6879.6081.30+13.52+20.44%1192,20961.88%
AMZN180119C012425002018-01-16 10:02AM EST1,242.5086.3678.2578.90+24.36+39.29%611362.17%
AMZN180119C012450002018-01-16 12:29PM EST1,245.0076.0075.1077.55+15.05+24.69%441,39361.42%
AMZN180119C012475002018-01-16 11:36AM EST1,247.5080.9072.2573.80+23.60+41.19%1210457.91%
AMZN180119C012500002018-01-16 12:46PM EST1,250.0069.6071.3071.55+13.41+23.87%2871,78558.82%
AMZN180119C012525002018-01-16 12:26PM EST1,252.5069.0066.5570.15+15.28+28.44%2217455.92%
AMZN180119C012550002018-01-16 12:11PM EST1,255.0069.2065.6566.65+17.84+34.74%4424155.24%
AMZN180119C012575002018-01-16 11:38AM EST1,257.5070.6360.8562.35+21.97+45.15%85750.53%
AMZN180119C012600002018-01-16 12:37PM EST1,260.0061.2760.1061.75+14.27+30.36%1581,18951.79%
AMZN180119C012625002018-01-16 11:11AM EST1,262.5069.2858.0061.10+24.82+55.83%1624453.01%
AMZN180119C012650002018-01-16 12:26PM EST1,265.0056.4553.6555.15+14.00+32.98%5953046.98%
AMZN180119C012675002018-01-16 11:08AM EST1,267.5063.5054.4055.90+23.70+59.55%35951.36%
AMZN180119C012700002018-01-16 12:15PM EST1,270.0054.6950.5051.85+16.75+44.15%3112,70148.00%
AMZN180119C012725002018-01-16 11:09AM EST1,272.5057.9748.3049.85+22.47+63.30%4817147.58%
AMZN180119C012750002018-01-16 12:45PM EST1,275.0045.0045.1047.60+11.25+33.33%5840846.56%
AMZN180119C012775002018-01-16 12:45PM EST1,277.5042.0941.9043.60+10.78+34.43%1825741.68%
AMZN180119C012800002018-01-16 12:46PM EST1,280.0041.4041.5543.25+12.40+42.76%6911,51044.75%
AMZN180119C012825002018-01-16 12:45PM EST1,282.5037.8037.5039.25+12.05+46.80%3018239.93%
AMZN180119C012850002018-01-16 12:24PM EST1,285.0039.5537.0538.75+14.00+54.79%1371,14642.46%
AMZN180119C012875002018-01-16 12:45PM EST1,287.5034.1035.0037.90+10.50+44.49%516744.07%
AMZN180119C012900002018-01-16 12:48PM EST1,290.0034.0034.2535.65+12.50+58.14%1771,09242.79%
AMZN180119C012925002018-01-16 12:40PM EST1,292.5032.6029.7033.85+12.31+60.67%9525142.35%
AMZN180119C012950002018-01-16 12:40PM EST1,295.0030.5827.8531.60+11.86+63.35%16327840.97%
AMZN180119C012975002018-01-16 11:55AM EST1,297.5029.0525.9029.05+13.05+81.56%9120838.98%
AMZN180119C013000002018-01-16 12:48PM EST1,300.0025.9024.5527.75+9.90+61.87%2,0164,89639.30%
AMZN180119C013025002018-01-16 12:03PM EST1,302.5025.9721.7524.15+11.30+77.03%19059435.24%
AMZN180119C013050002018-01-16 12:37PM EST1,305.0022.4021.0523.50+8.80+64.71%1,21871436.61%
AMZN180119C013075002018-01-16 12:17PM EST1,307.5023.1218.9521.80+11.27+95.11%8016135.95%
AMZN180119C013100002018-01-16 12:46PM EST1,310.0017.7317.6020.10+6.98+64.93%55796335.20%
AMZN180119C013125002018-01-16 12:42PM EST1,312.5018.1515.9018.60+8.45+87.11%4612234.72%
AMZN180119C013150002018-01-16 12:46PM EST1,315.0014.5014.7017.05+5.60+62.92%4921,84034.06%
AMZN180119C013175002018-01-16 12:45PM EST1,317.5013.8013.9516.15+5.84+73.37%4110534.49%
AMZN180119C013200002018-01-16 12:46PM EST1,320.0012.9512.4013.90+5.75+79.86%1,4401,17232.33%
AMZN180119C013225002018-01-16 12:47PM EST1,322.5012.5412.0512.95+6.04+92.92%86166332.47%
AMZN180119C013250002018-01-16 12:46PM EST1,325.0010.2410.6512.20+4.30+72.39%2,1921,12032.88%
AMZN180119C013275002018-01-16 12:45PM EST1,327.5010.009.7010.85+4.60+85.19%9408132.04%
AMZN180119C013300002018-01-16 12:49PM EST1,330.009.308.659.80+4.59+97.45%5,0211,01831.67%
AMZN180119C013325002018-01-16 12:48PM EST1,332.508.358.109.50+4.18+100.24%5578332.68%
AMZN180119C013350002018-01-16 12:45PM EST1,335.007.356.707.85+3.48+89.92%1,60640630.84%
AMZN180119C013375002018-01-16 12:25PM EST1,337.507.606.156.85+4.04+113.48%62612030.17%
AMZN180119C013400002018-01-16 12:48PM EST1,340.006.306.206.15+2.90+85.29%2,9581,40830.02%
AMZN180119C013425002018-01-16 12:44PM EST1,342.505.604.956.20+2.75+96.49%1,07313431.51%
AMZN180119C013450002018-01-16 12:39PM EST1,345.005.504.505.60+2.88+109.92%50222431.43%
AMZN180119C013475002018-01-16 12:48PM EST1,347.504.754.154.75+2.23+88.49%31916930.60%
AMZN180119C013500002018-01-16 12:47PM EST1,350.004.003.704.50+1.80+81.82%3,6902,59331.18%
AMZN180119C013525002018-01-16 12:33PM EST1,352.503.883.153.95+2.04+110.87%1693730.88%
AMZN180119C013550002018-01-16 12:45PM EST1,355.003.303.003.80+1.45+78.38%1,7747031.62%
AMZN180119C013575002018-01-16 12:45PM EST1,357.503.002.573.85+1.10+57.89%2253732.92%
AMZN180119C013600002018-01-16 12:45PM EST1,360.002.582.453.10+1.08+72.00%1,27345231.71%
AMZN180119C013625002018-01-16 12:04PM EST1,362.502.862.033.30+1.13+65.32%413133.45%
AMZN180119C013650002018-01-16 12:44PM EST1,365.002.251.832.25+1.03+84.43%5625630.82%
AMZN180119C013675002018-01-16 12:40PM EST1,367.502.301.752.28+0.85+58.62%149731.95%
AMZN180119C013700002018-01-16 12:44PM EST1,370.001.941.592.00+1.06+120.45%71452431.81%
AMZN180119C013725002018-01-16 12:33PM EST1,372.501.931.502.05+0.82+73.87%691032.98%
AMZN180119C013750002018-01-16 12:04PM EST1,375.002.021.072.39+1.07+112.63%41718835.36%
AMZN180119C013775002018-01-16 10:15AM EST1,377.502.571.311.88+1.62+170.53%2027834.15%
AMZN180119C013800002018-01-16 12:34PM EST1,380.001.471.131.81+0.56+61.54%25366434.76%
AMZN180119C013825002018-01-16 11:56AM EST1,382.501.490.981.70+0.63+73.26%662035.14%
AMZN180119C013850002018-01-16 12:45PM EST1,385.001.200.421.95+0.40+50.00%1511637.27%
AMZN180119C013875002018-01-12 11:49PM EST1,387.500.910.621.220.00-3034.30%
AMZN180119C013900002018-01-16 12:38PM EST1,390.001.160.911.39+0.40+52.63%22628036.17%
AMZN180119C013925002018-01-16 11:36AM EST1,392.501.300.821.25+0.64+96.97%60836.19%
AMZN180119C013950002018-01-16 12:45PM EST1,395.000.960.741.16+0.35+57.38%4422136.46%
AMZN180119C013975002018-01-16 12:50PM EST1,397.501.000.801.00+0.75+300.00%69436.19%
AMZN180119C014000002018-01-16 12:48PM EST1,400.000.820.700.94+0.20+32.26%1,3731,61936.55%
AMZN180119C014050002018-01-16 12:32PM EST1,405.000.760.530.94+0.02+2.70%154038.15%
AMZN180119C014100002018-01-16 12:38PM EST1,410.000.730.490.83+0.21+40.38%669438.82%
AMZN180119C014150002018-01-16 11:54AM EST1,415.000.700.420.76+0.08+12.90%424539.72%
AMZN180119C014200002018-01-16 12:28PM EST1,420.000.590.370.71+0.14+31.11%19345340.72%
AMZN180119C014250002018-01-16 11:48AM EST1,425.000.500.320.74+0.10+25.00%153042.51%
AMZN180119C014300002018-01-16 12:24PM EST1,430.000.490.320.70+0.12+32.43%41317943.56%
AMZN180119C014400002018-01-16 12:32PM EST1,440.000.400.300.65+0.05+14.29%4271,11545.87%
AMZN180119C014500002018-01-16 11:19AM EST1,450.000.380.220.58+0.04+11.76%1302647.80%
AMZN180119C014600002018-01-16 9:56AM EST1,460.000.470.120.76+0.17+56.67%7936252.76%
AMZN180119C014800002018-01-16 12:47PM EST1,480.000.430.050.88+0.28+186.67%10814354.08%
AMZN180119C015000002018-01-16 12:42PM EST1,500.000.150.060.20+0.01+7.14%17742650.39%
AMZN180119C015200002018-01-16 11:43AM EST1,520.000.330.000.19+0.20+153.85%3566452.93%
AMZN180119C015400002018-01-16 11:15AM EST1,540.000.150.000.12+0.05+50.00%61254.59%
AMZN180119C015600002018-01-16 11:44AM EST1,560.000.050.000.100.00-1124257.42%
AMZN180119C015800002018-01-11 3:42PM EST1,580.000.050.000.280.00-2514167.87%
AMZN180119C016000002018-01-16 11:46AM EST1,600.000.050.010.050.00-17616362.11%
AMZN180119C016200002017-12-15 1:09PM EST1,620.000.100.000.37-0.05-33.33%101378.13%
AMZN180119C016400002017-12-22 3:42PM EST1,640.000.010.000.24-0.04-80.00%125178.52%
AMZN180119C016600002018-01-16 11:16AM EST1,660.000.030.000.05-0.02-40.00%2304071.48%
AMZN180119C017000002017-12-05 10:30AM EST1,700.000.050.000.32-0.02-28.57%2029392.19%
AMZN180119C017600002018-01-16 11:21AM EST1,760.000.010.000.01-0.04-80.00%52078.13%
AMZN180119C018000002017-11-29 4:28PM EST1,800.000.050.000.050.00-202093.75%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180119P002400002018-01-12 3:45PM EST240.000.040.000.02+0.03+300.00%23,489450.00%
AMZN180119P002500002017-10-27 11:31AM EST250.000.020.000.02-0.01-33.33%44495437.50%
AMZN180119P002600002017-10-27 11:31AM EST260.000.020.010.02-0.01-33.33%661,267440.63%
AMZN180119P002650002017-10-27 11:31AM EST265.000.020.000.02-0.02-50.00%2348425.00%
AMZN180119P002700002017-10-27 2:18PM EST270.000.020.000.02-0.01-33.33%57207418.75%
AMZN180119P002800002017-11-08 11:45AM EST280.000.020.000.030.00-50517421.88%
AMZN180119P002900002017-10-27 11:33AM EST290.000.030.010.03+0.02+200.00%3474418.75%
AMZN180119P003000002017-12-04 10:55AM EST300.000.120.000.15+0.09+300.00%31,015453.13%
AMZN180119P003100002017-11-28 11:27AM EST310.000.020.000.26-0.02-50.00%5113464.45%
AMZN180119P003200002018-01-05 1:43PM EST320.000.020.000.10-0.07-77.78%10204420.31%
AMZN180119P003300002018-01-08 2:58PM EST330.000.010.000.260.00-10278444.53%
AMZN180119P003400002018-01-08 3:02PM EST340.000.010.000.260.00-5176435.16%
AMZN180119P003500002017-12-22 1:31PM EST350.000.010.000.10-0.01-50.00%14944393.75%
AMZN180119P003600002018-01-09 1:02PM EST360.000.020.000.260.00-10717417.19%
AMZN180119P003700002017-12-13 9:31AM EST370.000.010.000.260.00-66470408.59%
AMZN180119P003800002018-01-04 9:30AM EST380.000.010.000.100.00-9620370.31%
AMZN180119P003900002018-01-09 10:52AM EST390.000.010.000.010.00-269602312.50%
AMZN180119P004000002018-01-12 3:54PM EST400.000.010.000.02-0.01-50.00%162,081315.63%
AMZN180119P004100002018-01-10 3:51PM EST410.000.010.000.050.00-11819329.69%
AMZN180119P004200002018-01-16 11:14AM EST420.000.060.000.08+0.04+200.00%2755335.16%
AMZN180119P004300002017-12-06 2:22PM EST430.000.020.000.26-0.01-33.33%1468361.72%
AMZN180119P004400002017-12-12 2:48PM EST440.000.010.010.260.00-691,152355.86%
AMZN180119P004500002018-01-16 9:30AM EST450.000.020.000.03+0.01+100.00%122,111293.75%
AMZN180119P004600002018-01-04 12:23PM EST460.000.020.000.020.00-1301,766281.25%
AMZN180119P004700002018-01-05 12:38PM EST470.000.020.000.02+0.01+100.00%25469275.00%
AMZN180119P004800002018-01-05 12:26PM EST480.000.020.000.26+0.01+100.00%631,565327.34%
AMZN180119P004900002018-01-04 12:20PM EST490.000.020.000.020.00-22618262.50%
AMZN180119P005000002018-01-12 3:46PM EST500.000.010.000.03-0.01-50.00%93,168265.63%
AMZN180119P005100002018-01-04 12:04PM EST510.000.020.000.030.00-5527260.94%
AMZN180119P005200002018-01-04 12:04PM EST520.000.010.010.020.00-21908256.25%
AMZN180119P005300002017-12-12 12:44PM EST530.000.020.000.250.00-3583295.31%
AMZN180119P005400002018-01-05 1:36PM EST540.000.020.000.030.00-341,081245.31%
AMZN180119P005500002018-01-16 9:44AM EST550.000.020.000.03+0.01+100.00%91,360240.63%
AMZN180119P005600002018-01-05 12:25PM EST560.000.020.000.26-0.01-33.33%20572279.30%
AMZN180119P005700002018-01-05 12:24PM EST570.000.020.000.26-0.04-66.67%16704273.83%
AMZN180119P005800002018-01-12 12:45PM EST580.000.010.000.26-0.02-66.67%11849268.36%
AMZN180119P005900002018-01-10 10:50AM EST590.000.010.000.260.00-2939263.28%
AMZN180119P006000002018-01-12 12:17PM EST600.000.010.000.03-0.01-50.00%113,927217.19%
AMZN180119P006100002018-01-11 3:44PM EST610.000.010.000.260.00-11,204252.73%
AMZN180119P006200002018-01-04 10:30AM EST620.000.020.000.260.00-11,709247.66%
AMZN180119P006300002018-01-12 12:41PM EST630.000.010.000.17-0.03-75.00%53981233.59%
AMZN180119P006400002018-01-04 10:30AM EST640.000.020.000.260.00-21,055237.89%
AMZN180119P006500002018-01-04 3:06PM EST650.000.010.000.260.00-92,425232.81%
AMZN180119P006600002018-01-10 12:28PM EST660.000.030.000.030.00-21,693192.19%
AMZN180119P006700002018-01-12 2:13PM EST670.000.040.000.26+0.01+33.33%2966223.44%
AMZN180119P006800002018-01-04 10:32AM EST680.000.020.000.260.00-21,822218.75%
AMZN180119P006900002018-01-10 9:32AM EST690.000.020.000.260.00-31,052214.26%
AMZN180119P007000002018-01-12 12:37PM EST700.000.010.010.05-0.02-66.67%4404,026185.16%
AMZN180119P007100002018-01-11 3:20PM EST710.000.020.000.260.00-1221,281205.27%
AMZN180119P007200002018-01-05 3:04PM EST720.000.030.000.26-0.01-25.00%31,186200.78%
AMZN180119P007250002018-01-04 11:09AM EST725.000.050.000.260.00-1011198.83%
AMZN180119P007300002018-01-04 10:33AM EST730.000.030.010.260.00-11,168197.27%
AMZN180119P007350002017-12-18 10:11AM EST735.000.250.000.310.00-151197.66%
AMZN180119P007400002018-01-09 2:02PM EST740.000.030.000.050.00-21,529167.19%
AMZN180119P007450002017-12-28 2:18PM EST745.000.010.000.260.00-5322190.23%
AMZN180119P007500002018-01-12 3:24PM EST750.000.010.000.030.00-63,248157.81%
AMZN180119P007550002017-12-05 12:19PM EST755.000.660.080.900.00-436213.77%
AMZN180119P007600002018-01-10 9:49AM EST760.000.030.000.260.00-21,327183.98%
AMZN180119P007650002018-01-04 3:55PM EST765.000.050.000.040.00-2054155.47%
AMZN180119P007700002018-01-04 3:29PM EST770.000.030.000.050.00-1011,764156.25%
AMZN180119P007750002018-01-02 10:30AM EST775.000.100.000.260.00-2196177.73%
AMZN180119P007800002018-01-09 10:36AM EST780.000.040.000.050.00-21,837153.13%
AMZN180119P007850002017-12-28 9:30AM EST785.000.120.000.340.00-141178.32%
AMZN180119P007900002018-01-11 12:11PM EST790.000.030.000.260.00-21,656171.88%
AMZN180119P007950002018-01-02 10:30AM EST795.000.100.000.260.00-1187169.73%
AMZN180119P008000002018-01-16 10:57AM EST800.000.010.010.02-0.01-33.33%83,504140.63%
AMZN180119P008050002017-12-21 2:34PM EST805.000.210.000.430.00-449174.41%
AMZN180119P008100002018-01-04 3:28PM EST810.000.050.000.260.00-13887163.87%
AMZN180119P008150002017-12-14 10:13AM EST815.000.540.001.170.00-217190.63%
AMZN180119P008200002018-01-16 12:17PM EST820.000.040.010.06-0.01-20.00%12,320142.97%
AMZN180119P008250002018-01-10 10:07AM EST825.000.030.000.050.00-156137.50%
AMZN180119P008300002018-01-16 12:17PM EST830.000.050.010.140.00-21,217148.44%
AMZN180119P008350002018-01-16 10:24AM EST835.000.050.010.14-0.36-87.80%3224146.48%
AMZN180119P008400002018-01-08 12:44PM EST840.000.050.000.260.00-61,367152.34%
AMZN180119P008450002018-01-08 12:14PM EST845.000.060.000.260.00-173150.59%
AMZN180119P008500002018-01-12 2:59PM EST850.000.030.000.05-0.24-88.89%73,686128.91%
AMZN180119P008550002018-01-12 3:26PM EST855.000.010.000.05-0.18-94.74%2300127.34%
AMZN180119P008600002018-01-10 2:48PM EST860.000.020.000.050.00-31,418125.78%
AMZN180119P008650002018-01-10 2:48PM EST865.000.030.010.050.00-1266125.78%
AMZN180119P008700002018-01-12 11:29AM EST870.000.030.000.05-0.02-40.00%1790122.66%
AMZN180119P008750002018-01-11 10:01AM EST875.000.030.010.050.00-1359122.66%
AMZN180119P008800002018-01-12 3:25PM EST880.000.030.000.05-0.12-80.00%11,374119.53%
AMZN180119P008850002018-01-11 1:52PM EST885.000.050.000.050.00-75643117.97%
AMZN180119P008900002018-01-11 1:38PM EST890.000.020.000.050.00-10476116.41%
AMZN180119P008950002018-01-10 2:47PM EST895.000.030.010.050.00-1237116.41%
AMZN180119P009000002018-01-16 12:37PM EST900.000.030.000.05+0.01+50.00%104,866112.89%
AMZN180119P009050002018-01-12 10:27AM EST905.000.050.000.05-0.20-80.00%10292111.33%
AMZN180119P009100002018-01-12 11:32AM EST910.000.030.000.05-0.08-72.73%1813110.16%
AMZN180119P009150002018-01-12 10:27AM EST915.000.050.000.050.00-6449108.59%
AMZN180119P009200002018-01-12 11:17AM EST920.000.040.000.05-0.01-20.00%16795107.03%
AMZN180119P009250002018-01-16 9:59AM EST925.000.020.010.03-0.01-33.33%1493103.13%
AMZN180119P009300002018-01-16 9:52AM EST930.000.010.000.05-0.02-66.67%11,384103.91%
AMZN180119P009350002018-01-12 10:57AM EST935.000.040.000.050.00-5344102.34%
AMZN180119P009400002018-01-12 11:22AM EST940.000.040.000.05-0.11-73.33%21859100.78%
AMZN180119P009450002018-01-16 10:10AM EST945.000.010.010.03-0.04-80.00%572097.66%
AMZN180119P009500002018-01-16 12:32PM EST950.000.020.010.02-0.02-50.00%91,87293.75%
AMZN180119P009550002018-01-16 10:11AM EST955.000.030.000.05-0.02-40.00%538496.09%
AMZN180119P009600002018-01-16 10:05AM EST960.000.030.010.05-0.02-40.00%51,63996.09%
AMZN180119P009650002018-01-16 10:01AM EST965.000.030.010.03-0.02-40.00%589991.41%
AMZN180119P009700002018-01-16 10:34AM EST970.000.040.010.05+0.01+33.33%290292.97%
AMZN180119P009750002018-01-16 10:07AM EST975.000.030.010.14-0.01-25.00%11,21399.41%
AMZN180119P009800002018-01-16 9:44AM EST980.000.060.010.06+0.01+20.00%501,14991.41%
AMZN180119P009850002018-01-12 2:44PM EST985.000.050.000.10-0.04-44.44%1139492.58%
AMZN180119P009900002018-01-16 10:05AM EST990.000.060.010.11-0.01-14.29%3662792.58%
AMZN180119P009950002018-01-12 11:10AM EST995.000.100.000.11+0.02+25.00%2464690.43%
AMZN180119P010000002018-01-16 10:40AM EST1,000.000.020.020.05-0.01-33.33%123,63485.55%
AMZN180119P010050002018-01-16 11:49AM EST1,005.000.240.010.14-0.24-50.00%170090.04%
AMZN180119P010100002018-01-16 12:10PM EST1,010.000.070.010.07+0.01+16.67%9051,72283.59%
AMZN180119P010150002018-01-16 11:10AM EST1,015.000.050.010.14-0.12-70.59%236786.91%
AMZN180119P010200002018-01-12 1:20PM EST1,020.000.080.010.19-0.07-46.67%1776687.79%
AMZN180119P010250002018-01-16 9:45AM EST1,025.000.050.010.14-0.08-61.54%337983.79%
AMZN180119P010300002018-01-16 10:13AM EST1,030.000.090.010.14-0.03-25.00%5571082.42%
AMZN180119P010350002018-01-16 10:11AM EST1,035.000.090.010.14-0.12-57.14%5933080.86%
AMZN180119P010400002018-01-16 10:22AM EST1,040.000.060.010.10-0.05-45.45%4501,34576.95%
AMZN180119P010450002018-01-16 10:08AM EST1,045.000.110.010.10+0.03+37.50%5150175.59%
AMZN180119P010500002018-01-16 12:16PM EST1,050.000.050.050.07-0.05-50.00%2203,67674.61%
AMZN180119P010525002018-01-05 11:45PM EST1,052.500.440.030.650.00-11089.26%
AMZN180119P010550002018-01-11 1:56PM EST1,055.000.100.000.170.00-650075.78%
AMZN180119P010575002018-01-16 9:54AM EST1,057.500.040.010.14-0.34-89.47%31074.02%
AMZN180119P010600002018-01-16 9:54AM EST1,060.000.050.030.14-0.06-54.55%271,55674.22%
AMZN180119P010625002018-01-09 3:29PM EST1,062.500.250.000.510.00-101582.81%
AMZN180119P010650002018-01-16 9:53AM EST1,065.000.040.010.40-0.50-92.59%6379.98%
AMZN180119P010700002018-01-16 9:53AM EST1,070.000.180.050.32+0.05+38.46%3952177.44%
AMZN180119P010750002018-01-05 11:45PM EST1,075.000.540.110.730.00-1083.84%
AMZN180119P010800002018-01-16 11:33AM EST1,080.000.090.060.140.00-1062,49869.43%
AMZN180119P010825002018-01-16 9:57AM EST1,082.500.040.010.55-0.26-86.67%6577.15%
AMZN180119P010850002018-01-12 11:50PM EST1,085.000.280.000.570.00-3376.47%
AMZN180119P010875002018-01-16 10:14AM EST1,087.500.140.020.33-0.16-53.33%12871.39%
AMZN180119P010900002018-01-16 12:41PM EST1,090.000.140.030.31+0.01+7.69%613,46870.41%
AMZN180119P010950002018-01-12 11:50PM EST1,095.000.210.000.580.00-2373.34%
AMZN180119P010975002018-01-12 11:50PM EST1,097.500.140.000.580.00-6972.56%
AMZN180119P011000002018-01-16 11:16AM EST1,100.000.120.060.15-0.02-14.29%515,59963.77%
AMZN180119P011075002018-01-12 11:50PM EST1,107.500.190.000.580.00-6669.24%
AMZN180119P011100002018-01-16 10:28AM EST1,110.000.100.050.26+0.05+100.00%191,90063.48%
AMZN180119P011225002018-01-12 11:50PM EST1,122.500.220.000.610.00-3364.80%
AMZN180119P011250002018-01-12 11:50PM EST1,125.000.270.000.520.00-25162.70%
AMZN180119P011275002018-01-10 10:51AM EST1,127.500.450.000.620.00-2763.28%
AMZN180119P011300002018-01-16 11:54AM EST1,130.000.130.080.20-0.06-31.58%652,08256.74%
AMZN180119P011400002018-01-16 10:51AM EST1,140.000.130.100.37-0.09-40.91%1402,32257.13%
AMZN180119P011425002018-01-10 12:33PM EST1,142.500.430.000.650.00-1258.79%
AMZN180119P011475002018-01-12 12:02PM EST1,147.500.260.010.53-0.19-42.22%1649555.76%
AMZN180119P011500002018-01-16 12:37PM EST1,150.000.210.100.27-0.16-43.24%492,14452.44%
AMZN180119P011525002018-01-12 1:39PM EST1,152.500.300.060.66-0.42-58.33%14456.30%
AMZN180119P011550002018-01-16 9:55AM EST1,155.000.250.150.35-0.10-28.57%140152.83%
AMZN180119P011575002018-01-12 11:16AM EST1,157.500.260.000.58-0.04-13.33%114053.08%
AMZN180119P011600002018-01-16 12:45PM EST1,160.000.190.200.30-0.11-36.67%942,81051.27%
AMZN180119P011625002018-01-16 12:45PM EST1,162.500.340.010.62-0.02-5.56%27352.05%
AMZN180119P011650002018-01-16 11:38AM EST1,165.000.100.150.44-0.22-68.75%341,24350.78%
AMZN180119P011700002018-01-16 12:43PM EST1,170.000.300.150.32-0.15-33.33%15766849.76%
AMZN180119P011725002018-01-16 12:11PM EST1,172.500.400.010.62-0.05-11.11%56653.98%
AMZN180119P011775002018-01-12 11:03AM EST1,177.500.260.090.68-0.12-31.58%126553.03%
AMZN180119P011800002018-01-16 12:23PM EST1,180.000.300.150.43-0.22-42.31%781,76848.54%
AMZN180119P011825002018-01-12 9:52AM EST1,182.500.300.000.70-0.17-36.17%529851.51%
AMZN180119P011875002018-01-16 11:52AM EST1,187.500.470.020.64+0.14+42.42%1013849.00%
AMZN180119P011900002018-01-12 3:57PM EST1,190.000.400.020.77-0.03-6.98%2411,36949.63%
AMZN180119P011925002018-01-16 10:22AM EST1,192.500.470.050.51+0.11+30.56%107645.56%
AMZN180119P011950002018-01-16 11:42AM EST1,195.000.290.100.51-0.15-34.09%1928344.70%
AMZN180119P011975002018-01-12 3:58PM EST1,197.500.300.110.86-0.26-46.43%6522247.88%
AMZN180119P012000002018-01-16 11:59AM EST1,200.000.350.250.37-0.07-16.67%5693,37240.92%
AMZN180119P012025002018-01-16 12:30PM EST1,202.500.400.060.75-0.03-6.98%613144.95%
AMZN180119P012050002018-01-16 12:36PM EST1,205.000.320.070.53-0.25-43.86%1715541.53%
AMZN180119P012075002018-01-12 1:43PM EST1,207.500.620.180.86-0.04-6.06%447644.24%
AMZN180119P012100002018-01-16 12:30PM EST1,210.000.380.150.58-0.12-24.00%31588040.43%
AMZN180119P012125002018-01-12 1:32PM EST1,212.500.650.230.83-0.13-16.67%18617042.13%
AMZN180119P012150002018-01-16 12:45PM EST1,215.000.200.200.62-0.42-67.74%9328339.14%
AMZN180119P012175002018-01-16 10:12AM EST1,217.500.550.050.82-0.07-11.29%1225440.21%
AMZN180119P012200002018-01-16 12:23PM EST1,220.000.400.210.45-0.25-38.46%1831,43535.40%
AMZN180119P012225002018-01-16 10:59AM EST1,222.500.290.220.82-0.30-50.85%6529638.38%
AMZN180119P012250002018-01-16 12:36PM EST1,225.000.500.200.60-0.23-31.51%461,33635.40%
AMZN180119P012275002018-01-16 12:14PM EST1,227.500.480.300.72-0.18-27.27%1912835.67%
AMZN180119P012300002018-01-16 12:28PM EST1,230.000.550.350.67-0.11-16.67%3961,08134.33%
AMZN180119P012325002018-01-16 11:58AM EST1,232.500.700.120.78-0.05-6.67%1747734.39%
AMZN180119P012350002018-01-16 12:48PM EST1,235.000.490.260.72-0.31-38.75%12654132.96%
AMZN180119P012375002018-01-16 10:40AM EST1,237.500.610.120.93-0.24-28.24%1215533.70%
AMZN180119P012400002018-01-16 12:41PM EST1,240.000.590.380.75-0.31-34.44%20299831.40%
AMZN180119P012425002018-01-16 10:47AM EST1,242.500.460.500.94-0.58-55.77%4129431.89%
AMZN180119P012450002018-01-16 11:44AM EST1,245.000.570.320.95-0.40-41.24%1001,82731.01%
AMZN180119P012475002018-01-16 10:53AM EST1,247.500.550.420.92-0.46-45.54%2029229.86%
AMZN180119P012500002018-01-16 12:49PM EST1,250.000.900.601.00-0.23-20.35%4971,60029.42%
AMZN180119P012525002018-01-16 12:24PM EST1,252.500.710.471.14-0.52-42.28%11021129.30%
AMZN180119P012550002018-01-16 12:37PM EST1,255.000.890.520.98-0.41-31.54%27136727.36%
AMZN180119P012575002018-01-16 11:31AM EST1,257.500.760.601.36-0.84-52.50%8915728.47%
AMZN180119P012600002018-01-16 12:43PM EST1,260.001.000.701.47-0.60-37.50%36781827.98%
AMZN180119P012625002018-01-16 12:37PM EST1,262.501.150.801.57-0.59-33.91%12514227.39%
AMZN180119P012650002018-01-16 12:45PM EST1,265.001.250.951.71-0.70-35.90%25670526.94%
AMZN180119P012675002018-01-16 12:46PM EST1,267.501.331.121.86-1.29-49.24%6723026.46%
AMZN180119P012700002018-01-16 12:46PM EST1,270.001.471.201.87-1.11-43.02%6071,00825.39%
AMZN180119P012725002018-01-16 12:07PM EST1,272.501.461.212.15-1.80-55.21%6819625.29%
AMZN180119P012750002018-01-16 12:42PM EST1,275.001.661.522.30-1.54-48.12%5141,71224.65%
AMZN180119P012775002018-01-16 12:45PM EST1,277.502.151.832.34-2.16-50.12%12710923.60%
AMZN180119P012800002018-01-16 12:48PM EST1,280.002.101.952.44-2.18-50.93%7391,05522.72%
AMZN180119P012825002018-01-16 12:42PM EST1,282.502.382.042.87-2.90-54.92%40932322.77%
AMZN180119P012850002018-01-16 12:46PM EST1,285.002.922.303.35-2.33-44.38%34353122.80%
AMZN180119P012875002018-01-16 12:38PM EST1,287.503.252.663.75-2.75-45.83%2027622.49%
AMZN180119P012900002018-01-16 12:45PM EST1,290.003.833.204.15-2.87-42.84%1,5111,55822.07%
AMZN180119P012925002018-01-16 12:24PM EST1,292.503.543.904.90-3.96-52.80%42345422.34%
AMZN180119P012950002018-01-16 12:43PM EST1,295.004.524.355.40-3.88-46.19%89282921.90%
AMZN180119P012975002018-01-16 12:38PM EST1,297.505.185.306.10-4.20-44.78%63924521.76%
AMZN180119P013000002018-01-16 12:50PM EST1,300.005.555.606.40-4.75-46.12%3,1221,03720.68%
AMZN180119P013025002018-01-16 12:43PM EST1,302.506.455.807.30-5.17-44.49%21112820.68%
AMZN180119P013050002018-01-16 12:46PM EST1,305.008.006.508.10-4.85-37.74%1,15421920.33%
AMZN180119P013075002018-01-16 12:45PM EST1,307.508.408.209.30-5.80-40.85%6961920.57%
AMZN180119P013100002018-01-16 12:45PM EST1,310.0010.009.4510.25-5.30-34.64%2,24110520.19%
AMZN180119P013125002018-01-16 12:47PM EST1,312.5010.389.6510.95-7.98-43.46%1,0961319.19%
AMZN180119P013150002018-01-16 12:46PM EST1,315.0012.0811.5512.65-6.47-34.88%1,5353219.85%
AMZN180119P013175002018-01-16 12:45PM EST1,317.5013.4512.6513.50-11.15-45.33%303218.78%
AMZN180119P013200002018-01-16 12:49PM EST1,320.0013.5312.3514.35-8.92-39.73%1,52112017.46%
AMZN180119P013225002018-01-16 12:44PM EST1,322.5015.4514.1016.55-9.80-38.81%2081018.57%
AMZN180119P013250002018-01-16 12:48PM EST1,325.0016.1014.8017.10-11.90-42.50%1,172616.10%
AMZN180119P013300002018-01-16 12:49PM EST1,330.0018.9917.9520.15-10.82-36.30%1,0934614.04%
AMZN180119P013325002018-01-16 12:45PM EST1,332.5022.0019.4521.85-10.35-31.99%107312.62%
AMZN180119P013350002018-01-16 12:33PM EST1,335.0023.2023.4525.15-19.85-46.11%406216.39%
AMZN180119P013400002018-01-16 12:24PM EST1,340.0024.5027.0528.65-67.30-73.31%2551711.91%
AMZN180119P013425002018-01-16 12:35PM EST1,342.5028.8627.2529.95-65.74-69.49%18300.00%
AMZN180119P013450002018-01-16 11:45AM EST1,345.0028.7028.7031.95-45.40-61.27%49410.00%
AMZN180119P013475002018-01-16 12:27PM EST1,347.5031.9031.1032.90-44.60-58.30%13440.00%
AMZN180119P013500002018-01-16 12:43PM EST1,350.0034.1633.6535.55-14.34-29.57%142720.00%
AMZN180119P013525002018-01-12 11:50PM EST1,352.5049.0048.5050.650.00-26245.14%
AMZN180119P013550002018-01-12 11:50PM EST1,355.0083.1550.3553.000.00-424946.19%
AMZN180119P013575002018-01-12 11:50PM EST1,357.5084.9052.7055.400.00-363647.31%
AMZN180119P013600002018-01-16 11:50AM EST1,360.0042.0040.9543.00-14.00-25.00%19910.00%
AMZN180119P013625002018-01-12 11:50PM EST1,362.5087.2557.4560.200.00-383849.51%
AMZN180119P013650002018-01-12 11:50PM EST1,365.0089.0059.8062.600.00-272750.58%
AMZN180119P013675002018-01-16 9:48AM EST1,367.5036.0050.6052.30-56.20-60.95%190.00%
AMZN180119P013700002018-01-16 10:01AM EST1,370.0043.0049.6052.70-51.50-54.50%201150.00%
AMZN180119P013725002018-01-12 11:50PM EST1,372.5098.2567.0569.900.00-2250.31%
AMZN180119P013800002018-01-08 9:57AM EST1,380.00132.3574.3077.200.00-1353.30%
AMZN180119P013825002018-01-16 9:38AM EST1,382.5054.9061.7065.45-39.00-41.53%640.00%
AMZN180119P013850002018-01-12 11:50PM EST1,385.0093.4079.2082.100.00-4055.35%
AMZN180119P013875002018-01-16 9:38AM EST1,387.5059.5566.4570.25-36.35-37.90%150.00%
AMZN180119P013900002018-01-16 9:32AM EST1,390.0061.5571.9573.70-28.79-31.87%180.00%
AMZN180119P013925002018-01-12 11:50PM EST1,392.5096.8087.0589.500.00-13059.11%
AMZN180119P013950002018-01-12 11:50PM EST1,395.0095.8589.5092.000.00-25160.16%
AMZN180119P014000002018-01-16 11:51AM EST1,400.0079.5879.8581.60-15.67-16.45%1470.00%
AMZN180119P014025002018-01-12 11:50PM EST1,402.5098.2596.4099.400.00-6062.43%
AMZN180119P014050002018-01-12 11:50PM EST1,405.00105.6098.90101.900.00-4063.51%
AMZN180119P014100002018-01-16 12:45PM EST1,410.0091.6089.7091.35-18.50-16.80%4260.00%
AMZN180119P014200002018-01-16 12:11PM EST1,420.0097.10101.30103.35-22.05-18.51%1510.00%
AMZN180119P014300002018-01-16 10:45AM EST1,430.0098.05108.35112.25-80.95-45.22%9140.00%
AMZN180119P014400002018-01-16 12:07PM EST1,440.00117.51120.40121.55-22.45-16.04%310.00%
AMZN180119P014500002018-01-16 12:07PM EST1,450.00127.50127.90131.05-135.72-51.56%120.00%
AMZN180119P014600002017-12-27 10:09AM EST1,460.00274.49289.70291.300.00-1010361.80%
AMZN180119P014700002017-12-27 2:52PM EST1,470.00288.36299.70301.300.00-990367.59%
AMZN180119P014800002017-11-27 5:27PM EST1,480.00278.95282.40285.800.00-30324.54%
AMZN180119P015000002018-01-02 1:38PM EST1,500.00313.24269.50273.200.00-50273.56%