U.S. Markets open in 9 hrs 8 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 EDT740.00236.32236.30238.90-53.01-18.32%2021179.10%
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 EDT800.00177.76177.30178.65-7.74-4.17%1055126.51%
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 EDT840.00138.17136.35140.05-6.78-4.68%21369.14%
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 EDT865.00116.30112.30114.25+1.00+0.87%164666.80%
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 EDT880.0098.0097.4098.70-5.15-4.99%35474.02%
AMZN170818C008850002017-08-16 11:51AM EDT885.0098.5491.0094.70+1.54+1.59%21586.65%
AMZN170818C008875002017-08-11 5:00PM EDT887.50102.8079.2083.600.00-220.00%
AMZN170818C008900002017-08-16 11:28AM EDT890.0091.0087.3588.75-2.84-3.03%13168.38%
AMZN170818C008950002017-08-11 9:46AM EDT895.0059.9371.6576.00-8.71-12.69%260.00%
AMZN170818C009000002017-08-16 3:57PM EDT900.0077.7077.6578.95-8.07-9.41%4521765.09%
AMZN170818C009050002017-08-16 3:57PM EDT905.0073.0072.4074.25+16.65+29.55%164365.75%
AMZN170818C009100002017-08-16 3:53PM EDT910.0068.1867.4069.25-6.55-8.76%5429762.01%
AMZN170818C009150002017-08-16 3:38PM EDT915.0062.6361.4065.10-6.80-9.79%24066.87%
AMZN170818C009200002017-08-16 3:38PM EDT920.0057.3757.4559.25-5.77-9.14%79354.47%
AMZN170818C009250002017-08-16 12:19PM EDT925.0059.1551.4554.30+13.51+29.60%12051.22%
AMZN170818C009275002017-08-04 11:51PM EDT927.5060.8559.4563.450.00-50104.62%
AMZN170818C009300002017-08-16 2:20PM EDT930.0047.1047.4549.30-6.09-11.45%2530447.36%
AMZN170818C009325002017-08-14 10:27AM EDT932.5051.8043.9546.900.00-1146.36%
AMZN170818C009350002017-08-16 2:30PM EDT935.0041.0042.5044.30-7.20-14.94%76743.46%
AMZN170818C009400002017-08-16 12:18PM EDT940.0044.1237.5539.35+0.79+1.82%1516539.95%
AMZN170818C009425002017-08-16 11:19AM EDT942.5038.3235.1036.70+17.27+82.04%8636.65%
AMZN170818C009450002017-08-16 3:59PM EDT945.0033.2732.6534.15-5.06-13.20%1915434.22%
AMZN170818C009475002017-08-16 10:54AM EDT947.5032.3730.2032.10+7.47+30.00%21535.77%
AMZN170818C009500002017-08-16 2:39PM EDT950.0027.5028.0529.10-6.00-17.91%16746229.81%
AMZN170818C009525002017-08-16 1:17PM EDT952.5027.3925.4526.55-7.01-20.38%13727.39%
AMZN170818C009550002017-08-16 3:27PM EDT955.0023.6523.0524.35-5.01-17.48%1117827.61%
AMZN170818C009575002017-08-16 2:07PM EDT957.5023.3420.6022.50-4.89-17.32%914629.42%
AMZN170818C009600002017-08-16 3:59PM EDT960.0018.9518.4519.50-4.85-20.38%14084324.20%
AMZN170818C009625002017-08-16 3:50PM EDT962.5016.9416.2017.35-5.87-25.73%149523.83%
AMZN170818C009650002017-08-16 3:59PM EDT965.0014.5014.0515.15-5.00-25.64%10845122.85%
AMZN170818C009675002017-08-16 3:33PM EDT967.5012.4011.9512.90-6.60-34.74%1923021.36%
AMZN170818C009700002017-08-16 3:59PM EDT970.009.9510.0010.90-5.40-35.18%6751,47520.63%
AMZN170818C009725002017-08-16 3:50PM EDT972.508.948.209.05-6.78-43.13%31030620.03%
AMZN170818C009750002017-08-16 3:59PM EDT975.007.126.557.35-4.28-37.54%1,27882919.48%
AMZN170818C009775002017-08-16 3:59PM EDT977.505.105.155.85-5.80-53.21%1,33237319.06%
AMZN170818C009800002017-08-16 3:59PM EDT980.004.203.954.50-4.00-48.78%4,2961,68918.54%
AMZN170818C009825002017-08-16 3:59PM EDT982.503.132.943.60-3.67-53.97%1,2121,28018.97%
AMZN170818C009850002017-08-16 3:59PM EDT985.002.492.172.54-2.93-54.06%3,3941,81918.15%
AMZN170818C009875002017-08-16 3:59PM EDT987.501.571.421.92-3.15-66.74%1,47870718.38%
AMZN170818C009900002017-08-16 3:59PM EDT990.001.201.121.30-2.35-66.20%2,9583,21517.93%
AMZN170818C009925002017-08-16 3:57PM EDT992.500.920.751.04-2.38-72.12%1,26584118.75%
AMZN170818C009950002017-08-16 3:53PM EDT995.000.700.580.76-1.40-66.67%2,0311,64619.01%
AMZN170818C009975002017-08-16 3:58PM EDT997.500.460.350.63-1.14-71.25%9721,02519.95%
AMZN170818C010000002017-08-16 3:59PM EDT1,000.000.350.300.42-0.95-73.08%2,8135,86019.80%
AMZN170818C010025002017-08-16 3:56PM EDT1,002.500.330.270.35-0.62-65.26%62782420.70%
AMZN170818C010050002017-08-16 3:53PM EDT1,005.000.260.090.31-0.51-66.23%9482,72421.80%
AMZN170818C010075002017-08-16 3:59PM EDT1,007.500.160.060.27-0.44-73.33%26787822.78%
AMZN170818C010100002017-08-16 3:56PM EDT1,010.000.180.150.24-0.27-60.00%4721,84123.80%
AMZN170818C010125002017-08-16 3:07PM EDT1,012.500.140.050.26-0.24-63.16%16151725.68%
AMZN170818C010150002017-08-16 3:55PM EDT1,015.000.160.020.24-0.16-50.00%28190126.78%
AMZN170818C010175002017-08-16 3:20PM EDT1,017.500.130.030.22-0.27-67.50%4858227.83%
AMZN170818C010200002017-08-16 3:54PM EDT1,020.000.150.100.15-0.23-60.53%1652,18027.54%
AMZN170818C010225002017-08-16 3:37PM EDT1,022.500.110.010.17-0.34-75.56%6878129.44%
AMZN170818C010250002017-08-16 3:56PM EDT1,025.000.140.090.14-0.04-22.22%871,23829.93%
AMZN170818C010275002017-08-16 1:37PM EDT1,027.500.140.000.15-0.20-58.82%2736431.59%
AMZN170818C010300002017-08-16 3:58PM EDT1,030.000.100.100.13-0.08-44.44%1532,86132.23%
AMZN170818C010325002017-08-16 10:19AM EDT1,032.500.130.020.20-0.07-35.00%618835.69%
AMZN170818C010350002017-08-16 3:42PM EDT1,035.000.050.020.21-0.10-66.67%9866537.31%
AMZN170818C010375002017-08-16 11:44AM EDT1,037.500.130.000.19-0.05-27.78%431038.09%
AMZN170818C010400002017-08-16 3:18PM EDT1,040.000.070.050.07-0.03-30.00%1191,25834.47%
AMZN170818C010425002017-08-15 3:48PM EDT1,042.500.110.000.150.00-2713339.36%
AMZN170818C010450002017-08-16 11:14AM EDT1,045.000.060.000.17-0.02-25.00%472,55741.36%
AMZN170818C010475002017-08-16 2:07PM EDT1,047.500.100.000.16-0.02-16.67%430342.29%
AMZN170818C010500002017-08-16 3:55PM EDT1,050.000.080.030.08-0.06-42.86%3932,89739.84%
AMZN170818C010525002017-08-16 1:22PM EDT1,052.500.010.000.17-0.11-91.67%117545.12%
AMZN170818C010550002017-08-16 9:43AM EDT1,055.000.050.000.18-0.10-66.67%157346.78%
AMZN170818C010575002017-08-10 10:19AM EDT1,057.500.310.020.650.00-183652.64%
AMZN170818C010600002017-08-16 3:41PM EDT1,060.000.220.010.10+0.08+57.14%411,43045.61%
AMZN170818C010625002017-08-16 3:28PM EDT1,062.500.070.000.16-0.02-22.22%50749.71%
AMZN170818C010650002017-08-16 3:39PM EDT1,065.000.020.010.10-0.06-75.00%528047.95%
AMZN170818C010675002017-08-04 11:51PM EDT1,067.500.680.460.770.00-4063.97%
AMZN170818C010700002017-08-16 2:33PM EDT1,070.000.020.010.05-0.07-77.78%650246.48%
AMZN170818C010725002017-08-11 5:15PM EDT1,072.500.400.000.360.00-2255.37%
AMZN170818C010750002017-08-16 12:45PM EDT1,075.000.080.010.10+0.03+60.00%41,48452.54%
AMZN170818C010775002017-08-10 9:30AM EDT1,077.500.300.000.350.00-1657.52%
AMZN170818C010800002017-08-16 3:12PM EDT1,080.000.040.020.04-0.02-33.33%211,28649.61%
AMZN170818C010825002017-08-04 11:51PM EDT1,082.500.540.340.570.00-10068.75%
AMZN170818C010900002017-08-16 3:12PM EDT1,090.000.020.010.05-0.02-50.00%783352.15%
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 EDT1,100.000.020.010.02-0.01-33.33%251,84352.73%
AMZN170818C011100002017-08-16 10:29AM EDT1,110.000.010.010.04-0.02-66.67%1086458.98%
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 EDT1,130.000.020.000.09+0.01+100.00%337070.31%
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 EDT780.000.010.000.070.00-1229105.08%
AMZN170818P007850002017-07-10 11:30AM EDT785.000.920.270.800.00-120139.45%
AMZN170818P007900002017-08-16 10:47AM EDT790.000.010.000.01-0.04-80.00%28984.38%
AMZN170818P007950002017-08-11 3:59PM EDT795.000.050.000.06-0.05-50.00%204295.31%
AMZN170818P008000002017-08-16 3:01PM EDT800.000.020.000.030.00-186287.50%
AMZN170818P008050002017-08-16 9:54AM EDT805.000.020.000.02-0.06-75.00%5014482.81%
AMZN170818P008100002017-08-14 10:23AM EDT810.000.050.010.100.00-624492.58%
AMZN170818P008150002017-08-16 10:00AM EDT815.000.030.000.080.00-35987.11%
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 EDT850.000.100.030.10+0.03+42.86%5574272.27%
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 EDT860.000.050.000.11-0.01-16.67%6554065.63%
AMZN170818P008650002017-08-16 2:13PM EDT865.000.050.000.12-0.04-44.44%123663.48%
AMZN170818P008675002017-08-14 10:41AM EDT867.500.190.000.120.00-111262.11%
AMZN170818P008700002017-08-16 9:32AM EDT870.000.450.010.13+0.34+309.09%336161.91%
AMZN170818P008725002017-08-11 5:02PM EDT872.500.330.130.44-0.48-59.26%11972.17%
AMZN170818P008750002017-08-16 2:13PM EDT875.000.070.000.12-0.03-30.00%2338458.20%
AMZN170818P008775002017-08-11 5:02PM EDT877.500.650.110.820.00-343474.37%
AMZN170818P008800002017-08-16 2:08PM EDT880.000.050.050.06-0.03-37.50%441,30054.88%
AMZN170818P008825002017-08-11 5:02PM EDT882.500.460.150.850.00-25171.90%
AMZN170818P008850002017-08-16 2:12PM EDT885.000.050.030.14-0.08-61.54%149654.88%
AMZN170818P008875002017-08-15 3:51PM EDT887.500.060.000.140.00-24352.34%
AMZN170818P008900002017-08-16 2:08PM EDT890.000.080.040.14-0.05-38.46%3286452.54%
AMZN170818P008925002017-08-16 11:33AM EDT892.500.080.000.17-0.40-83.33%11350.78%
AMZN170818P008950002017-08-16 3:59PM EDT895.000.060.000.16+0.01+20.00%3241653.52%
AMZN170818P008975002017-08-14 10:30AM EDT897.500.160.000.180.00-278652.93%
AMZN170818P009000002017-08-16 3:30PM EDT900.000.060.100.21-0.05-45.45%1974,10650.39%
AMZN170818P009025002017-08-14 3:46PM EDT902.500.100.000.230.00-310751.71%
AMZN170818P009050002017-08-16 2:42PM EDT905.000.080.000.22-0.04-33.33%653449.85%
AMZN170818P009075002017-08-16 2:36PM EDT907.500.070.070.24-0.11-61.11%1110448.93%
AMZN170818P009100002017-08-16 3:51PM EDT910.000.100.050.150.00-34088544.34%
AMZN170818P009125002017-08-16 12:26PM EDT912.500.090.000.21-0.13-59.09%108344.97%
AMZN170818P009150002017-08-16 2:36PM EDT915.000.210.090.21+0.09+75.00%2668543.46%
AMZN170818P009175002017-08-15 3:45PM EDT917.500.140.000.250.00-613443.07%
AMZN170818P009200002017-08-16 3:38PM EDT920.000.140.050.200.00-2501,37540.09%
AMZN170818P009225002017-08-16 2:21PM EDT922.500.110.000.27-0.15-57.69%30538140.43%
AMZN170818P009250002017-08-16 2:36PM EDT925.000.100.100.25-0.09-47.37%2271,42338.38%
AMZN170818P009275002017-08-16 10:38AM EDT927.500.220.000.25+0.05+29.41%319836.82%
AMZN170818P009300002017-08-16 2:58PM EDT930.000.140.070.26-0.02-12.50%6642,09135.45%
AMZN170818P009325002017-08-16 2:59PM EDT932.500.170.050.30-0.05-22.73%3235534.72%
AMZN170818P009350002017-08-16 3:50PM EDT935.000.190.090.27-0.09-32.14%1201,94532.50%
AMZN170818P009375002017-08-16 2:24PM EDT937.500.240.050.30+0.01+4.35%2264631.47%
AMZN170818P009400002017-08-16 3:58PM EDT940.000.270.110.32-0.02-6.90%3752,48330.18%
AMZN170818P009425002017-08-16 2:23PM EDT942.500.350.190.410.00-3330729.91%
AMZN170818P009450002017-08-16 3:53PM EDT945.000.320.230.45+0.09+39.13%2621,84628.74%
AMZN170818P009475002017-08-16 1:45PM EDT947.500.470.160.48+0.16+51.61%4599827.34%
AMZN170818P009500002017-08-16 3:59PM EDT950.000.400.320.50-0.13-24.53%2,1807,01525.76%
AMZN170818P009525002017-08-16 3:13PM EDT952.500.600.410.670.00-35948925.65%
AMZN170818P009550002017-08-16 3:59PM EDT955.000.610.570.74-0.12-16.44%8741,28224.32%
AMZN170818P009575002017-08-16 3:51PM EDT957.500.850.700.96-0.03-3.41%21265324.01%
AMZN170818P009600002017-08-16 3:59PM EDT960.000.980.890.98-0.07-6.67%2,2984,50622.02%
AMZN170818P009625002017-08-16 3:55PM EDT962.501.260.991.29+0.01+0.80%50175921.74%
AMZN170818P009650002017-08-16 3:59PM EDT965.001.461.301.68-0.09-5.81%2,0921,87821.44%
AMZN170818P009675002017-08-16 3:59PM EDT967.501.821.692.09-0.10-5.21%63847520.79%
AMZN170818P009700002017-08-16 3:59PM EDT970.002.532.302.66+0.14+5.86%3,4902,94920.39%
AMZN170818P009725002017-08-16 3:59PM EDT972.503.142.763.40+0.19+6.44%1,27874420.15%
AMZN170818P009750002017-08-16 3:59PM EDT975.004.003.704.25+0.40+11.11%3,6492,22919.76%
AMZN170818P009775002017-08-16 3:58PM EDT977.505.304.605.35+1.12+26.79%1,09457019.68%
AMZN170818P009800002017-08-16 3:59PM EDT980.006.206.006.50+0.90+16.98%3,5133,13119.17%
AMZN170818P009825002017-08-16 3:41PM EDT982.508.057.308.00+1.54+23.66%64873519.26%
AMZN170818P009850002017-08-16 3:59PM EDT985.009.328.709.70+1.82+24.27%9331,15219.48%
AMZN170818P009875002017-08-16 3:41PM EDT987.5011.7010.5511.65+2.77+31.02%17419220.14%
AMZN170818P009900002017-08-16 3:59PM EDT990.0013.3512.5013.70+2.55+23.61%5451,44820.78%
AMZN170818P009925002017-08-16 3:57PM EDT992.5015.5514.6515.90+3.60+30.13%3053721.73%
AMZN170818P009950002017-08-16 3:48PM EDT995.0018.5316.9018.20+5.22+39.22%8473922.91%
AMZN170818P009975002017-08-16 3:58PM EDT997.5020.5019.1520.55+4.94+31.75%5836524.18%
AMZN170818P010000002017-08-16 3:59PM EDT1,000.0023.0021.9522.60+4.85+26.72%2932,91023.06%
AMZN170818P010025002017-08-16 2:31PM EDT1,002.5026.5324.4025.20+6.98+35.70%138225.75%
AMZN170818P010050002017-08-16 3:42PM EDT1,005.0027.3526.8027.60+4.85+21.56%3441526.80%
AMZN170818P010075002017-08-16 2:37PM EDT1,007.5030.7129.2030.05+6.53+27.01%236928.15%
AMZN170818P010100002017-08-16 3:58PM EDT1,010.0032.5531.6532.50+5.25+19.23%5935029.43%
AMZN170818P010125002017-08-16 3:39PM EDT1,012.5035.7534.1535.00+8.32+30.33%77231.15%
AMZN170818P010150002017-08-16 3:17PM EDT1,015.0037.4136.6537.50+4.81+14.75%3218232.86%
AMZN170818P010175002017-08-16 10:46AM EDT1,017.5038.4539.1540.00+3.45+9.86%1011934.55%
AMZN170818P010200002017-08-16 2:45PM EDT1,020.0042.5241.6542.50+5.68+15.42%5872736.21%
AMZN170818P010225002017-08-16 11:23AM EDT1,022.5041.8044.1545.00+5.05+13.74%914337.87%
AMZN170818P010250002017-08-16 2:45PM EDT1,025.0047.3046.6547.50+7.32+18.31%2733439.48%
AMZN170818P010275002017-08-16 10:29AM EDT1,027.5051.5249.1550.00+6.44+14.29%739641.09%
AMZN170818P010300002017-08-16 2:29PM EDT1,030.0053.4951.6552.50+5.96+12.54%351,88342.68%
AMZN170818P010325002017-08-16 10:29AM EDT1,032.5056.4754.1555.00+6.39+12.76%511344.26%
AMZN170818P010350002017-08-16 12:30PM EDT1,035.0048.7756.6557.50-1.69-3.35%516445.83%
AMZN170818P010375002017-08-16 3:25PM EDT1,037.5058.9059.1560.00+5.65+10.61%112947.39%
AMZN170818P010400002017-08-16 3:25PM EDT1,040.0061.4061.6062.50+5.28+9.41%4336948.93%
AMZN170818P010425002017-08-16 11:34AM EDT1,042.5060.5764.1565.00+0.67+1.12%24650.44%
AMZN170818P010450002017-08-16 3:55PM EDT1,045.0067.3166.6567.50+4.91+7.87%38151.95%
AMZN170818P010475002017-08-15 3:57PM EDT1,047.5064.9169.1570.000.00-81853.47%
AMZN170818P010500002017-08-16 3:55PM EDT1,050.0072.3171.6572.35+6.23+9.43%847652.49%
AMZN170818P010525002017-08-14 11:16AM EDT1,052.5068.9574.1575.000.00-26556.45%
AMZN170818P010550002017-08-16 2:54PM EDT1,055.0077.3076.6577.50-15.30-16.52%177857.91%
AMZN170818P010575002017-08-14 11:16AM EDT1,057.5073.9579.1580.000.00-2250.49%
AMZN170818P010600002017-08-16 3:36PM EDT1,060.0082.4781.6582.50+6.83+9.03%212151.76%
AMZN170818P010625002017-08-11 5:02PM EDT1,062.5075.7093.8594.900.00-15127.34%
AMZN170818P010650002017-08-16 3:36PM EDT1,065.0087.4786.6587.50-21.95-20.06%12954.35%
AMZN170818P010675002017-08-11 5:02PM EDT1,067.5077.8598.8599.900.00-39131.65%
AMZN170818P010700002017-08-16 3:50PM EDT1,070.0092.3591.6592.50+8.11+9.63%120756.89%
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 EDT1,080.00102.75101.65102.50+7.60+7.99%834561.87%
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%