Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

1,038.95+13.28 (+1.29%)

At close: 4:00PM EDT

1,036.90 -2.05 (-0.20%)
After hours: 5:35PM EDT

People also watch
GOOG FB AAPL NFLX TSLA

In The Money

Show:ListStraddle

CallsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170728C00750000	2017-06-19 9:33AM EDT	750.00	250.45	244.00	248.50	23.85	10.53%	3	1	0.00%
AMZN170728C00760000	2017-07-24 1:55PM EDT	760.00	278.06	277.40	281.50	29.82	12.01%	2	2	118.02%
AMZN170728C00780000	2017-06-16 11:47PM EDT	780.00	207.65	207.85	212.00	0.00	-	1	0	0.00%
AMZN170728C00800000	2017-07-24 1:15PM EDT	800.00	238.30	238.20	241.10	14.40	6.43%	9	9	105.62%
AMZN170728C00810000	2017-06-16 11:47PM EDT	810.00	153.59	178.55	182.95	0.00	-	3	3	0.00%
AMZN170728C00830000	2017-07-20 12:21PM EDT	830.00	201.83	193.45	197.60	0.00	-	6	6	0.00%
AMZN170728C00840000	2017-07-24 11:35AM EDT	840.00	192.80	198.25	201.15	1.54	0.81%	1	4	89.16%
AMZN170728C00850000	2017-07-24 11:58AM EDT	850.00	184.34	187.50	191.80	23.94	14.93%	3	7	83.98%
AMZN170728C00855000	2017-07-17 10:57AM EDT	855.00	155.00	168.50	172.65	0.00	-	1	2	0.00%
AMZN170728C00860000	2017-07-12 10:38AM EDT	860.00	144.00	140.50	144.30	0.00	-	1	3	0.00%
AMZN170728C00870000	2017-07-12 3:58PM EDT	870.00	138.00	130.70	134.50	0.00	-	2	3	0.00%
AMZN170728C00880000	2017-06-29 1:57PM EDT	880.00	96.80	93.20	97.05	0.00	-	2	6	0.00%
AMZN170728C00890000	2017-07-11 10:19AM EDT	890.00	107.86	111.25	115.00	0.00	-	6	3	0.00%
AMZN170728C00897500	2017-07-14 11:51PM EDT	897.50	104.00	104.95	107.40	0.00	-	1	0	0.00%
AMZN170728C00900000	2017-07-24 3:26PM EDT	900.00	142.43	138.30	141.20	17.26	13.79%	8	267	64.45%
AMZN170728C00910000	2017-07-24 10:38AM EDT	910.00	122.15	128.35	131.25	16.10	15.18%	1	108	60.86%
AMZN170728C00915000	2017-07-21 11:57PM EDT	915.00	109.23	108.90	113.00	0.00	-	7	7	0.00%
AMZN170728C00920000	2017-07-24 1:59PM EDT	920.00	118.55	117.70	121.70	14.04	13.43%	12	80	55.42%
AMZN170728C00925000	2017-07-21 11:57PM EDT	925.00	99.44	99.10	103.15	0.00	-	2	2	0.00%
AMZN170728C00930000	2017-07-24 1:02PM EDT	930.00	109.80	108.60	111.40	15.03	15.86%	19	96	54.52%
AMZN170728C00935000	2017-07-24 9:30AM EDT	935.00	94.35	102.95	107.00	5.09	5.70%	5	12	52.10%
AMZN170728C00937500	2017-07-19 3:58PM EDT	937.50	90.45	87.05	91.00	0.00	-	3	0	0.00%
AMZN170728C00940000	2017-07-24 3:35PM EDT	940.00	102.94	97.70	102.00	17.90	21.05%	15	127	63.64%
AMZN170728C00942500	2017-07-24 10:22AM EDT	942.50	91.50	96.35	99.15	5.72	6.67%	1	3	51.22%
AMZN170728C00945000	2017-07-24 2:55PM EDT	945.00	95.36	92.80	96.90	14.11	17.37%	1	15	60.55%
AMZN170728C00947500	2017-07-12 11:53AM EDT	947.50	64.76	58.90	61.95	0.00	-	1	1	0.00%
AMZN170728C00950000	2017-07-24 3:56PM EDT	950.00	91.23	89.10	91.85	15.52	20.50%	49	91	57.73%
AMZN170728C00952500	2017-07-21 10:34AM EDT	952.50	72.45	73.00	77.00	0.60	0.84%	4	40	0.00%
AMZN170728C00955000	2017-07-24 9:42AM EDT	955.00	78.50	83.65	88.00	7.45	10.49%	10	27	60.55%
AMZN170728C00957500	2017-07-19 11:46AM EDT	957.50	73.60	68.45	72.60	0.00	-	1	18	0.00%
AMZN170728C00960000	2017-07-24 3:24PM EDT	960.00	83.50	79.60	82.25	16.50	24.63%	39	79	54.51%
AMZN170728C00962500	2017-07-24 11:33AM EDT	962.50	71.07	76.55	80.50	-0.06	-0.08%	1	11	56.46%
AMZN170728C00965000	2017-07-24 1:44PM EDT	965.00	75.10	74.90	77.50	12.76	20.47%	14	61	52.98%
AMZN170728C00967500	2017-07-24 10:30AM EDT	967.50	68.32	71.50	75.85	7.62	12.55%	10	28	55.12%
AMZN170728C00970000	2017-07-24 2:44PM EDT	970.00	71.42	70.35	72.90	11.91	20.01%	15	138	51.95%
AMZN170728C00972500	2017-07-24 10:00AM EDT	972.50	63.96	67.15	71.30	7.04	12.37%	5	98	54.01%
AMZN170728C00975000	2017-07-24 3:34PM EDT	975.00	69.46	65.90	68.30	13.78	24.75%	23	273	50.73%
AMZN170728C00977500	2017-07-21 3:42PM EDT	977.50	52.59	51.45	54.60	-5.75	-9.86%	1	70	0.00%
AMZN170728C00980000	2017-07-24 3:57PM EDT	980.00	63.60	61.50	63.80	11.60	22.31%	92	234	49.70%
AMZN170728C00982500	2017-07-24 3:58PM EDT	982.50	60.36	59.35	61.65	11.10	22.53%	231	634	49.44%
AMZN170728C00985000	2017-07-24 12:43PM EDT	985.00	56.45	57.20	58.60	8.80	18.47%	29	181	46.10%
AMZN170728C00987500	2017-07-24 3:07PM EDT	987.50	57.30	55.30	57.35	14.30	33.26%	3	68	48.72%
AMZN170728C00990000	2017-07-24 3:50PM EDT	990.00	55.70	53.30	55.30	12.00	27.46%	49	436	48.57%
AMZN170728C00992500	2017-07-24 12:04PM EDT	992.50	48.28	51.30	53.25	7.03	17.04%	2	234	48.33%
AMZN170728C00995000	2017-07-24 2:05PM EDT	995.00	48.70	49.35	51.30	7.92	19.42%	9	202	48.30%
AMZN170728C00997500	2017-07-24 2:22PM EDT	997.50	48.27	46.25	50.00	9.75	25.31%	7	109	49.94%
AMZN170728C01000000	2017-07-24 3:59PM EDT	1,000.00	45.88	45.55	47.40	8.38	22.35%	419	1,626	47.97%
AMZN170728C01002500	2017-07-24 2:28PM EDT	1,002.50	44.95	43.75	45.60	9.05	25.21%	32	147	48.08%
AMZN170728C01005000	2017-07-24 3:59PM EDT	1,005.00	42.50	41.95	42.50	8.44	24.78%	86	331	44.79%
AMZN170728C01007500	2017-07-24 3:58PM EDT	1,007.50	41.90	40.25	42.05	9.85	30.73%	24	145	48.11%
AMZN170728C01010000	2017-07-24 3:59PM EDT	1,010.00	39.00	38.60	40.30	7.81	25.04%	285	494	48.05%
AMZN170728C01012500	2017-07-24 3:58PM EDT	1,012.50	38.50	36.95	38.65	8.86	29.89%	81	414	48.14%
AMZN170728C01015000	2017-07-24 3:59PM EDT	1,015.00	36.00	35.45	37.00	7.84	27.84%	115	377	48.13%
AMZN170728C01017500	2017-07-24 3:56PM EDT	1,017.50	35.35	33.90	35.40	8.50	31.66%	56	266	48.14%
AMZN170728C01020000	2017-07-24 3:59PM EDT	1,020.00	32.42	32.30	33.85	6.67	25.90%	603	787	48.17%
AMZN170728C01022500	2017-07-24 3:51PM EDT	1,022.50	32.50	30.90	32.35	7.99	32.60%	416	375	48.22%
AMZN170728C01025000	2017-07-24 3:59PM EDT	1,025.00	29.88	29.45	30.85	6.68	28.79%	440	983	48.18%
AMZN170728C01027500	2017-07-24 3:49PM EDT	1,027.50	30.20	28.05	29.40	8.20	37.27%	229	457	48.15%
AMZN170728C01030000	2017-07-24 3:58PM EDT	1,030.00	26.95	26.60	28.00	6.05	28.95%	1,534	2,969	48.14%
AMZN170728C01032500	2017-07-24 3:58PM EDT	1,032.50	26.00	25.35	26.65	6.26	31.71%	518	319	48.15%
AMZN170728C01035000	2017-07-24 3:55PM EDT	1,035.00	25.42	23.95	25.00	6.92	37.41%	711	538	47.45%
AMZN170728C01037500	2017-07-24 3:54PM EDT	1,037.50	23.95	22.75	24.05	6.20	34.93%	285	139	48.11%
AMZN170728C01040000	2017-07-24 3:59PM EDT	1,040.00	21.95	21.55	22.80	5.45	33.03%	1,443	1,291	48.05%
AMZN170728C01042500	2017-07-24 3:58PM EDT	1,042.50	21.35	20.40	21.60	7.05	49.30%	346	333	48.02%
AMZN170728C01045000	2017-07-24 3:56PM EDT	1,045.00	20.35	19.30	20.45	5.88	40.64%	556	298	48.00%
AMZN170728C01047500	2017-07-24 3:49PM EDT	1,047.50	19.94	18.10	19.30	6.26	45.76%	192	184	47.89%
AMZN170728C01050000	2017-07-24 3:59PM EDT	1,050.00	17.38	17.05	17.40	4.54	35.36%	3,062	1,660	46.13%
AMZN170728C01052500	2017-07-24 3:49PM EDT	1,052.50	17.91	15.95	17.05	6.03	50.76%	231	115	47.52%
AMZN170728C01055000	2017-07-24 3:54PM EDT	1,055.00	15.80	14.95	16.00	4.66	41.83%	240	360	47.35%
AMZN170728C01057500	2017-07-24 3:11PM EDT	1,057.50	15.01	13.95	15.00	4.67	45.16%	117	124	47.20%
AMZN170728C01060000	2017-07-24 3:58PM EDT	1,060.00	13.65	13.05	14.00	3.65	36.50%	955	2,162	46.96%
AMZN170728C01062500	2017-07-24 3:56PM EDT	1,062.50	12.95	12.15	13.10	3.95	43.89%	99	238	46.85%
AMZN170728C01065000	2017-07-24 3:51PM EDT	1,065.00	12.45	11.30	12.20	3.85	44.77%	132	185	46.64%
AMZN170728C01067500	2017-07-24 3:59PM EDT	1,067.50	10.70	10.45	11.35	2.90	37.18%	72	658	46.46%
AMZN170728C01070000	2017-07-24 3:58PM EDT	1,070.00	10.00	9.75	10.55	2.69	36.80%	484	654	46.29%
AMZN170728C01072500	2017-07-24 3:49PM EDT	1,072.50	10.20	8.95	9.75	4.05	65.85%	148	98	46.03%
AMZN170728C01075000	2017-07-24 3:58PM EDT	1,075.00	8.59	8.25	8.50	2.39	38.55%	372	437	44.55%
AMZN170728C01077500	2017-07-24 3:03PM EDT	1,077.50	7.95	7.55	8.35	2.49	45.60%	278	86	45.71%
AMZN170728C01080000	2017-07-24 3:58PM EDT	1,080.00	7.12	6.95	7.60	1.57	28.29%	1,483	1,188	45.27%
AMZN170728C01082500	2017-07-24 3:59PM EDT	1,082.50	6.55	6.45	7.10	1.55	31.00%	265	238	45.39%
AMZN170728C01085000	2017-07-24 3:58PM EDT	1,085.00	6.41	5.95	6.60	1.79	38.74%	332	410	45.43%
AMZN170728C01087500	2017-07-24 3:45PM EDT	1,087.50	6.37	5.45	6.05	2.05	47.45%	132	177	45.24%
AMZN170728C01090000	2017-07-24 3:55PM EDT	1,090.00	5.70	5.00	5.45	1.68	41.79%	379	403	44.79%
AMZN170728C01092500	2017-07-24 3:58PM EDT	1,092.50	4.75	4.60	5.10	1.08	29.43%	71	136	45.01%
AMZN170728C01095000	2017-07-24 3:50PM EDT	1,095.00	4.93	4.20	4.65	1.48	42.90%	142	283	44.83%
AMZN170728C01097500	2017-07-24 2:26PM EDT	1,097.50	4.25	3.90	4.25	0.95	28.79%	79	126	44.72%
AMZN170728C01100000	2017-07-24 3:59PM EDT	1,100.00	3.75	3.70	4.10	0.65	20.97%	1,481	2,638	45.41%
AMZN170728C01102500	2017-07-24 3:28PM EDT	1,102.50	4.05	3.30	3.70	1.28	46.21%	67	379	45.14%
AMZN170728C01105000	2017-07-24 3:50PM EDT	1,105.00	3.59	3.05	3.25	0.75	26.41%	237	94	44.54%
AMZN170728C01107500	2017-07-24 3:12PM EDT	1,107.50	3.57	2.83	3.20	1.05	41.67%	10	20	45.48%
AMZN170728C01110000	2017-07-24 3:54PM EDT	1,110.00	3.02	2.67	3.10	0.62	25.83%	326	146	46.18%
AMZN170728C01112500	2017-07-24 3:41PM EDT	1,112.50	3.03	2.47	2.78	0.63	26.25%	18	103	45.89%
AMZN170728C01115000	2017-07-24 3:59PM EDT	1,115.00	2.40	2.29	2.55	0.24	11.11%	98	63	45.91%
AMZN170728C01117500	2017-07-21 11:57PM EDT	1,117.50	2.05	1.87	2.21	0.00	-	2	10	45.28%
AMZN170728C01120000	2017-07-24 3:53PM EDT	1,120.00	2.25	1.99	2.31	0.40	21.62%	178	285	46.81%
AMZN170728C01122500	2017-07-24 3:09PM EDT	1,122.50	2.19	1.86	2.16	0.23	11.73%	6	20	47.06%
AMZN170728C01125000	2017-07-24 3:41PM EDT	1,125.00	2.16	1.75	2.07	0.48	28.57%	1,798	97	47.58%
AMZN170728C01127500	2017-07-24 3:49PM EDT	1,127.50	2.00	1.62	1.91	0.27	15.61%	12	24	47.67%
AMZN170728C01130000	2017-07-24 3:38PM EDT	1,130.00	1.93	1.52	1.81	0.27	16.27%	104	200	48.05%
AMZN170728C01132500	2017-07-24 1:33PM EDT	1,132.50	1.75	1.43	1.73	0.15	9.37%	18	12	48.51%
AMZN170728C01135000	2017-07-24 1:20PM EDT	1,135.00	1.55	1.35	1.64	0.11	7.64%	26	133	48.89%
AMZN170728C01137500	2017-07-24 12:59PM EDT	1,137.50	1.53	1.27	1.57	0.06	4.08%	23	16	49.35%
AMZN170728C01140000	2017-07-24 3:51PM EDT	1,140.00	1.47	1.19	1.50	0.21	16.67%	358	165	49.79%
AMZN170728C01142500	2017-07-21 11:57PM EDT	1,142.50	1.95	1.09	1.46	0.00	-	13	13	50.43%
AMZN170728C01145000	2017-07-24 3:45PM EDT	1,145.00	1.38	1.09	1.33	0.20	16.95%	59	375	50.37%
AMZN170728C01147500	2017-07-24 9:38AM EDT	1,147.50	1.23	1.04	1.34	0.01	0.82%	45	61	50.13%
AMZN170728C01150000	2017-07-24 3:59PM EDT	1,150.00	1.05	0.99	1.10	-0.09	-7.89%	257	312	50.24%
AMZN170728C01152500	2017-07-24 1:45PM EDT	1,152.50	1.03	0.92	1.19	0.06	6.19%	6	124	50.70%
AMZN170728C01155000	2017-07-24 2:41PM EDT	1,155.00	1.03	0.80	1.13	0.00	-	13	13	50.71%
AMZN170728C01157500	2017-07-24 3:09PM EDT	1,157.50	1.10	0.84	1.09	-0.18	-14.06%	35	11	51.54%
AMZN170728C01160000	2017-07-24 3:52PM EDT	1,160.00	0.99	0.80	0.95	0.04	4.21%	74	50	51.47%
AMZN170728C01162500	2017-07-24 11:36AM EDT	1,162.50	0.91	0.78	1.02	-0.30	-24.79%	1	55	52.54%
AMZN170728C01165000	2017-07-21 11:57PM EDT	1,165.00	1.21	0.72	1.19	0.00	-	23	23	53.92%
AMZN170728C01167500	2017-07-21 11:57PM EDT	1,167.50	1.06	0.69	0.98	0.00	-	41	40	53.47%
AMZN170728C01170000	2017-07-24 1:40PM EDT	1,170.00	0.85	0.70	0.88	-0.17	-16.67%	78	119	53.76%
AMZN170728C01172500	2017-07-21 11:57PM EDT	1,172.50	0.77	0.64	0.92	0.00	-	1	79	54.42%
AMZN170728C01175000	2017-07-24 2:41PM EDT	1,175.00	0.71	0.61	0.83	0.01	1.43%	97	52	54.47%
AMZN170728C01177500	2017-07-21 11:57PM EDT	1,177.50	0.72	0.59	1.08	0.00	-	10	10	56.64%
AMZN170728C01180000	2017-07-24 3:58PM EDT	1,180.00	0.60	0.55	0.58	-0.08	-11.76%	18	389	53.91%
AMZN170728C01185000	2017-07-24 5:16PM EDT	1,185.00	0.65	0.54	0.65	0.00	-	10	0	55.84%
AMZN170728C01190000	2017-07-24 3:52PM EDT	1,190.00	0.57	0.39	0.50	-0.01	-1.72%	37	39	54.88%
AMZN170728C01200000	2017-07-24 3:41PM EDT	1,200.00	0.49	0.39	0.47	-0.03	-5.77%	372	174	57.42%
AMZN170728C01210000	2017-07-24 3:13PM EDT	1,210.00	0.38	0.30	0.43	-0.03	-7.32%	92	138	58.89%
AMZN170728C01220000	2017-07-24 3:42PM EDT	1,220.00	0.30	0.23	0.29	-0.10	-25.00%	235	63	58.89%
AMZN170728C01230000	2017-07-24 5:16PM EDT	1,230.00	0.30	0.17	0.43	0.00	-	10	0	62.60%
AMZN170728C01250000	2017-07-24 3:50PM EDT	1,250.00	0.15	0.09	0.15	-0.09	-37.50%	54	242	60.84%
AMZN170728C01260000	2017-07-24 9:30AM EDT	1,260.00	0.21	0.00	0.34	0.03	16.67%	21	20	65.63%
AMZN170728C01290000	2017-07-21 11:57PM EDT	1,290.00	0.14	0.00	0.26	0.00	-	40	0	70.51%
AMZN170728C01300000	2017-07-21 11:57PM EDT	1,300.00	0.11	0.00	0.23	0.00	-	50	1	71.78%
AMZN170728C01310000	2017-07-21 11:57PM EDT	1,310.00	0.19	0.00	0.20	0.00	-	1	1	72.85%
AMZN170728C01320000	2017-07-21 11:57PM EDT	1,320.00	0.10	0.00	0.20	0.00	-	30	53	75.00%
AMZN170728C01330000	2017-07-21 11:57PM EDT	1,330.00	0.15	0.00	0.19	0.00	-	5	5	76.76%
AMZN170728C01340000	2017-07-21 11:57PM EDT	1,340.00	0.15	0.00	0.19	0.00	-	4	4	78.81%
AMZN170728C01350000	2017-07-21 11:57PM EDT	1,350.00	0.04	0.00	0.18	0.00	-	1	6	80.47%

PutsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170728P00740000	2017-07-21 3:58PM EDT	740.00	0.01	0.00	0.05	-0.35	-97.22%	5	6	93.36%
AMZN170728P00750000	2017-07-21 10:10AM EDT	750.00	0.10	0.00	0.08	0.06	150.00%	1	15	93.36%
AMZN170728P00760000	2017-07-07 11:52PM EDT	760.00	1.21	0.00	1.76	0.00	-	1	1	127.78%
AMZN170728P00780000	2017-07-24 5:17PM EDT	780.00	0.02	0.00	0.13	0.00	-	5	0	86.91%
AMZN170728P00790000	2017-06-16 11:49PM EDT	790.00	1.62	0.00	2.51	0.00	-	1	2	120.39%
AMZN170728P00800000	2017-07-24 3:15PM EDT	800.00	0.03	0.00	0.05	-0.02	-40.00%	8	45	73.44%
AMZN170728P00810000	2017-07-19 12:45PM EDT	810.00	0.04	0.00	0.15	0.00	-	10	17	77.34%
AMZN170728P00820000	2017-07-13 10:16AM EDT	820.00	0.42	0.00	0.76	0.00	-	10	101	88.96%
AMZN170728P00830000	2017-07-24 11:40AM EDT	830.00	0.05	0.00	0.13	-0.04	-44.44%	1	194	69.53%
AMZN170728P00840000	2017-07-20 3:51PM EDT	840.00	0.19	0.00	0.16	0.00	-	1	61	67.38%
AMZN170728P00850000	2017-07-24 10:03AM EDT	850.00	0.02	0.00	0.10	-0.02	-50.00%	12	306	61.13%
AMZN170728P00857500	2017-07-19 12:18PM EDT	857.50	0.21	0.00	0.42	0.00	-	10	10	68.56%
AMZN170728P00860000	2017-07-21 10:21AM EDT	860.00	0.25	0.00	0.14	0.04	19.05%	5	132	59.77%
AMZN170728P00870000	2017-07-24 2:56PM EDT	870.00	0.06	0.00	0.13	-0.09	-60.00%	3	95	56.06%
AMZN170728P00872500	2017-07-21 11:58PM EDT	872.50	0.69	0.00	1.13	0.00	-	12	12	72.10%
AMZN170728P00875000	2017-07-17 9:35AM EDT	875.00	0.80	0.00	0.20	0.00	-	2	4	56.93%
AMZN170728P00877500	2017-07-14 11:52PM EDT	877.50	1.00	0.78	1.27	0.00	-	2	0	77.10%
AMZN170728P00880000	2017-07-24 3:18PM EDT	880.00	0.08	0.00	0.10	-0.04	-33.33%	73	214	51.37%
AMZN170728P00882500	2017-07-18 12:17PM EDT	882.50	0.50	0.00	0.30	0.00	-	1	11	56.93%
AMZN170728P00885000	2017-07-17 9:35AM EDT	885.00	1.00	0.00	0.30	0.00	-	2	7	56.06%
AMZN170728P00887500	2017-07-24 3:01PM EDT	887.50	0.08	0.05	0.13	-0.12	-60.00%	11	18	52.15%
AMZN170728P00890000	2017-07-24 1:23PM EDT	890.00	0.07	0.06	0.13	-0.08	-53.33%	1	195	51.56%
AMZN170728P00892500	2017-07-21 11:58PM EDT	892.50	1.04	0.00	0.38	0.00	-	13	13	54.98%
AMZN170728P00895000	2017-07-21 11:58PM EDT	895.00	0.44	0.00	0.32	-0.49	-42.98%	1	69	52.98%
AMZN170728P00897500	2017-07-21 11:58PM EDT	897.50	0.25	0.00	0.29	-0.69	-61.61%	4	37	51.47%
AMZN170728P00900000	2017-07-24 3:56PM EDT	900.00	0.11	0.09	0.17	-0.10	-47.62%	261	459	50.00%
AMZN170728P00902500	2017-07-21 11:58PM EDT	902.50	1.29	0.00	0.44	0.00	-	1	1	52.39%
AMZN170728P00905000	2017-07-20 3:35PM EDT	905.00	0.38	0.00	0.39	0.00	-	10	20	50.68%
AMZN170728P00907500	2017-07-21 11:58PM EDT	907.50	0.30	0.06	0.40	0.00	-	7	2	50.88%
AMZN170728P00910000	2017-07-24 3:57PM EDT	910.00	0.15	0.09	0.21	-0.19	-55.88%	57	215	49.37%
AMZN170728P00912500	2017-07-21 11:58PM EDT	912.50	1.75	0.00	0.48	0.00	-	5	5	54.49%
AMZN170728P00915000	2017-07-24 1:46PM EDT	915.00	0.15	0.11	0.23	-0.55	-78.57%	64	45	48.15%
AMZN170728P00917500	2017-07-20 2:44PM EDT	917.50	0.65	0.00	0.54	0.00	-	4	30	53.52%
AMZN170728P00920000	2017-07-24 2:57PM EDT	920.00	0.21	0.15	0.28	-0.26	-55.32%	262	659	47.61%
AMZN170728P00922500	2017-07-24 2:42PM EDT	922.50	0.25	0.16	0.31	-0.24	-48.98%	11	49	47.36%
AMZN170728P00925000	2017-07-24 2:52PM EDT	925.00	0.25	0.17	0.38	-0.40	-61.54%	152	191	47.83%
AMZN170728P00927500	2017-07-24 2:42PM EDT	927.50	0.28	0.19	0.37	-0.45	-61.64%	26	75	46.68%
AMZN170728P00930000	2017-07-24 3:38PM EDT	930.00	0.29	0.26	0.40	-0.46	-61.33%	369	552	46.29%
AMZN170728P00932500	2017-07-24 3:26PM EDT	932.50	0.30	0.20	0.45	-0.65	-68.42%	44	39	46.14%
AMZN170728P00935000	2017-07-24 2:45PM EDT	935.00	0.41	0.29	0.52	-0.59	-59.00%	98	172	46.24%
AMZN170728P00937500	2017-07-24 3:55PM EDT	937.50	0.46	0.39	0.55	-0.59	-56.19%	57	123	45.65%
AMZN170728P00940000	2017-07-24 3:12PM EDT	940.00	0.46	0.40	0.61	-0.60	-56.60%	327	560	45.46%
AMZN170728P00942500	2017-07-24 3:59PM EDT	942.50	0.51	0.46	0.67	-1.25	-71.02%	34	146	45.17%
AMZN170728P00945000	2017-07-24 3:17PM EDT	945.00	0.58	0.55	0.74	-1.02	-63.75%	253	388	44.95%
AMZN170728P00947500	2017-07-24 3:50PM EDT	947.50	0.65	0.61	0.82	-1.17	-64.29%	84	131	44.73%
AMZN170728P00950000	2017-07-24 3:59PM EDT	950.00	0.75	0.70	0.90	-1.06	-58.56%	416	880	44.46%
AMZN170728P00952500	2017-07-24 3:23PM EDT	952.50	0.80	0.73	0.93	-1.30	-61.90%	41	373	43.67%
AMZN170728P00955000	2017-07-24 3:43PM EDT	955.00	0.84	0.85	1.11	-1.35	-61.64%	127	546	44.13%
AMZN170728P00957500	2017-07-24 3:56PM EDT	957.50	1.00	0.91	1.23	-1.65	-62.26%	278	432	43.96%
AMZN170728P00960000	2017-07-24 3:59PM EDT	960.00	1.18	1.07	1.18	-1.52	-56.30%	712	881	42.46%
AMZN170728P00962500	2017-07-24 3:49PM EDT	962.50	1.18	1.19	1.50	-2.02	-63.12%	42	222	43.58%
AMZN170728P00965000	2017-07-24 3:58PM EDT	965.00	1.35	1.36	1.67	-2.05	-60.29%	260	705	43.49%
AMZN170728P00967500	2017-07-24 3:12PM EDT	967.50	1.55	1.53	1.86	-2.46	-61.35%	234	360	43.42%
AMZN170728P00970000	2017-07-24 3:56PM EDT	970.00	1.72	1.73	2.07	-2.38	-58.05%	685	815	43.37%
AMZN170728P00972500	2017-07-24 3:40PM EDT	972.50	1.99	1.95	2.31	-2.86	-58.97%	195	215	43.36%
AMZN170728P00975000	2017-07-24 3:55PM EDT	975.00	2.22	2.18	2.59	-2.85	-56.21%	339	1,677	43.43%
AMZN170728P00977500	2017-07-24 3:38PM EDT	977.50	2.40	2.44	2.87	-3.31	-57.97%	143	386	43.40%
AMZN170728P00980000	2017-07-24 3:58PM EDT	980.00	2.80	2.72	3.15	-3.25	-53.72%	848	697	43.26%
AMZN170728P00982500	2017-07-24 3:53PM EDT	982.50	3.01	3.05	3.50	-3.89	-56.38%	165	181	43.31%
AMZN170728P00985000	2017-07-24 3:58PM EDT	985.00	3.26	3.30	3.90	-4.11	-55.77%	331	390	43.44%
AMZN170728P00987500	2017-07-24 3:53PM EDT	987.50	3.60	3.70	4.30	-4.40	-55.00%	164	155	43.45%
AMZN170728P00990000	2017-07-24 3:58PM EDT	990.00	4.30	4.15	4.80	-4.26	-49.77%	492	658	43.68%
AMZN170728P00992500	2017-07-24 3:42PM EDT	992.50	4.50	4.60	5.25	-5.44	-54.73%	94	121	43.63%
AMZN170728P00995000	2017-07-24 3:59PM EDT	995.00	5.61	5.15	5.85	-4.89	-46.57%	579	374	43.95%
AMZN170728P00997500	2017-07-24 3:53PM EDT	997.50	5.50	5.80	6.45	-5.49	-49.95%	284	232	44.13%
AMZN170728P01000000	2017-07-24 3:59PM EDT	1,000.00	6.57	6.40	7.05	-5.27	-44.51%	1,328	1,344	44.20%
AMZN170728P01002500	2017-07-24 3:43PM EDT	1,002.50	6.70	7.05	7.75	-6.35	-48.66%	428	147	44.42%
AMZN170728P01005000	2017-07-24 3:57PM EDT	1,005.00	7.68	7.75	8.40	-6.09	-44.23%	420	259	44.41%
AMZN170728P01007500	2017-07-24 3:57PM EDT	1,007.50	8.44	8.45	9.30	-6.28	-42.66%	241	109	44.92%
AMZN170728P01010000	2017-07-24 3:59PM EDT	1,010.00	9.80	9.30	10.10	-5.90	-37.58%	605	503	45.06%
AMZN170728P01012500	2017-07-24 3:50PM EDT	1,012.50	9.70	10.15	11.00	-7.20	-42.60%	155	228	45.34%
AMZN170728P01015000	2017-07-24 3:59PM EDT	1,015.00	11.57	10.90	11.80	-6.38	-35.54%	228	362	45.27%
AMZN170728P01017500	2017-07-24 3:53PM EDT	1,017.50	11.53	11.85	12.85	-7.48	-39.35%	101	108	45.68%
AMZN170728P01020000	2017-07-24 3:59PM EDT	1,020.00	13.22	12.80	13.75	-6.93	-34.39%	448	932	45.64%
AMZN170728P01022500	2017-07-24 3:36PM EDT	1,022.50	13.20	13.75	14.90	-8.14	-38.14%	126	220	46.05%
AMZN170728P01025000	2017-07-24 3:59PM EDT	1,025.00	15.30	15.30	16.00	-7.30	-32.30%	358	483	46.25%
AMZN170728P01027500	2017-07-24 3:59PM EDT	1,027.50	16.27	15.85	16.90	-7.67	-32.04%	211	123	45.93%
AMZN170728P01030000	2017-07-24 3:59PM EDT	1,030.00	17.20	16.90	18.05	-8.00	-31.75%	503	422	46.05%
AMZN170728P01032500	2017-07-24 3:59PM EDT	1,032.50	18.75	18.15	19.20	-8.47	-31.12%	162	38	46.07%
AMZN170728P01035000	2017-07-24 3:59PM EDT	1,035.00	19.80	19.80	20.50	-7.95	-28.65%	333	198	46.31%
AMZN170728P01037500	2017-07-24 3:58PM EDT	1,037.50	20.50	20.45	21.70	-9.65	-32.01%	121	207	46.25%
AMZN170728P01040000	2017-07-24 3:59PM EDT	1,040.00	22.30	21.70	23.20	-8.30	-27.12%	1,071	307	46.72%
AMZN170728P01042500	2017-07-24 3:57PM EDT	1,042.50	23.05	23.00	24.40	-9.82	-29.88%	66	20	46.48%
AMZN170728P01045000	2017-07-24 3:55PM EDT	1,045.00	23.80	24.30	25.75	-10.34	-30.29%	79	40	46.45%
AMZN170728P01047500	2017-07-24 3:28PM EDT	1,047.50	25.00	25.65	27.15	-13.30	-34.73%	9	2	46.44%
AMZN170728P01050000	2017-07-24 3:59PM EDT	1,050.00	27.60	27.05	28.50	-9.42	-25.45%	77	138	46.23%
AMZN170728P01052500	2017-07-24 10:41AM EDT	1,052.50	34.22	28.45	30.15	-4.23	-11.00%	1	18	46.57%
AMZN170728P01055000	2017-07-24 3:35PM EDT	1,055.00	29.13	29.90	31.40	-12.17	-29.47%	207	25	45.97%
AMZN170728P01057500	2017-07-24 1:06PM EDT	1,057.50	32.73	30.00	34.20	-6.07	-15.64%	1	9	48.60%
AMZN170728P01060000	2017-07-24 3:46PM EDT	1,060.00	32.00	32.90	34.70	-12.70	-28.41%	223	23	46.20%
AMZN170728P01062500	2017-07-21 11:58PM EDT	1,062.50	45.30	43.80	47.55	0.00	-	2	1	66.38%
AMZN170728P01065000	2017-07-24 11:25AM EDT	1,065.00	43.16	34.50	38.80	-4.94	-10.27%	1	1	47.88%
AMZN170728P01067500	2017-07-21 11:58PM EDT	1,067.50	52.75	48.90	50.20	0.00	-	1	1	67.83%
AMZN170728P01070000	2017-07-24 3:49PM EDT	1,070.00	38.00	39.40	41.40	-14.50	-27.62%	33	20	45.83%
AMZN170728P01072500	2017-07-24 5:17PM EDT	1,072.50	45.29	39.85	43.90	0.00	-	3	0	47.48%
AMZN170728P01075000	2017-07-24 12:43PM EDT	1,075.00	45.84	41.95	45.95	-10.19	-18.19%	4	1	48.01%
AMZN170728P01077500	2017-07-21 11:58PM EDT	1,077.50	54.49	55.70	59.80	0.00	-	3	3	71.20%
AMZN170728P01080000	2017-07-19 1:28PM EDT	1,080.00	56.46	58.10	61.50	0.00	-	22	30	71.94%
AMZN170728P01082500	2017-07-24 1:11PM EDT	1,082.50	50.40	48.30	50.65	-11.55	-18.64%	2	2	45.39%
AMZN170728P01087500	2017-07-21 11:58PM EDT	1,087.50	65.30	64.45	68.25	0.00	-	1	1	74.84%
AMZN170728P01090000	2017-07-24 12:39PM EDT	1,090.00	58.10	54.25	56.90	-20.75	-26.32%	4	5	46.01%
AMZN170728P01092500	2017-07-21 11:58PM EDT	1,092.50	76.50	69.65	71.20	0.00	-	1	0	75.93%
AMZN170728P01095000	2017-07-24 2:28PM EDT	1,095.00	59.65	58.40	61.15	-19.00	-24.16%	1	1	46.31%
AMZN170728P01097500	2017-07-14 11:52PM EDT	1,097.50	97.30	95.20	97.75	0.00	-	1	0	126.28%
AMZN170728P01100000	2017-07-24 2:18PM EDT	1,100.00	64.18	62.75	65.55	-13.65	-17.54%	32	10	46.82%
AMZN170728P01110000	2017-07-24 2:45PM EDT	1,110.00	73.00	71.75	74.40	-88.80	-54.88%	1	1	47.22%
AMZN170728P01115000	2017-07-21 11:58PM EDT	1,115.00	97.65	90.40	92.25	0.00	-	1	1	85.63%
AMZN170728P01120000	2017-06-09 11:50PM EDT	1,120.00	143.45	144.00	148.00	0.00	-	5	0	199.56%
AMZN170728P01122500	2017-07-21 11:58PM EDT	1,122.50	100.00	96.75	100.75	0.00	-	1	1	89.70%
AMZN170728P01130000	2017-07-24 12:18PM EDT	1,130.00	95.75	90.45	93.30	-84.70	-46.94%	12	1	50.56%
AMZN170728P01142500	2017-07-24 5:17PM EDT	1,142.50	101.50	102.45	105.00	0.00	-	2	0	50.37%
AMZN170728P01157500	2017-07-21 11:58PM EDT	1,157.50	143.10	131.70	133.80	0.00	-	1	0	105.46%
AMZN170728P01160000	2017-07-21 11:58PM EDT	1,160.00	145.55	134.15	136.30	0.00	-	1	0	106.63%
AMZN170728P01180000	2017-06-27 10:20AM EDT	1,180.00	186.50	209.55	213.60	0.00	-	2	2	250.17%
AMZN170728P01230000	2017-07-21 11:58PM EDT	1,230.00	217.50	203.60	205.85	0.00	-	1	0	137.20%
AMZN170728P01350000	2017-07-24 5:17PM EDT	1,350.00	317.29	309.95	311.50	0.00	-	2	0	96.19%

S&P 5002,469.91-2.63 (-0.11%)

Dow 3021,513.17-66.90 (-0.31%)

Amazon.com, Inc. (AMZN)

S&P 500
2,469.91
-2.63 (-0.11%)

Dow 30
21,513.17
-66.90 (-0.31%)