AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180928C014900002018-09-21 11:58PM EDT1,490.00435.10421.65430.650.00-1284.59%
AMZN180928C015000002018-09-21 11:58PM EDT1,500.00430.05413.55418.900.00-2183.39%
AMZN180928C015100002018-09-21 11:58PM EDT1,510.00431.45401.70410.450.00-2279.86%
AMZN180928C015200002018-09-21 11:58PM EDT1,520.00428.85393.15398.950.00-2277.66%
AMZN180928C015400002018-09-21 11:58PM EDT1,540.00386.55371.40380.700.00-2273.80%
AMZN180928C015500002018-09-21 11:58PM EDT1,550.00371.68361.85371.100.00-1275.70%
AMZN180928C015600002018-09-21 11:58PM EDT1,560.00366.85351.50360.750.00-1170.70%
AMZN180928C015700002018-09-14 11:50PM EDT1,570.00398.04398.10403.100.00-20185.14%
AMZN180928C015800002018-08-24 11:56PM EDT1,580.00338.11329.20334.200.00-220.00%
AMZN180928C015850002018-09-21 11:58PM EDT1,585.00330.45326.70335.700.00-1166.58%
AMZN180928C015900002018-09-19 10:09AM EDT1,590.00326.65322.30330.900.00-1668.69%
AMZN180928C016000002018-09-21 10:58AM EDT1,600.00330.88313.85319.25-21.16-6.01%42866.37%
AMZN180928C016100002018-09-13 10:16AM EDT1,610.00390.90358.50363.500.00-11171.02%
AMZN180928C016150002018-09-21 11:58PM EDT1,615.00279.90298.45306.500.00-1168.81%
AMZN180928C016200002018-09-19 2:33PM EDT1,620.00301.30292.20301.050.00-2262.94%
AMZN180928C016250002018-09-21 11:58PM EDT1,625.00303.15287.25296.200.00-3162.59%
AMZN180928C016400002018-09-19 3:53PM EDT1,640.00291.41271.70281.150.00-1157.72%
AMZN180928C016450002018-09-21 11:58PM EDT1,645.00271.82267.05275.650.00-3356.25%
AMZN180928C016500002018-09-21 11:58PM EDT1,650.00267.11262.00271.350.00-2257.35%
AMZN180928C016550002018-09-21 11:58PM EDT1,655.00260.80257.30266.350.00-1157.22%
AMZN180928C016600002018-09-19 12:30PM EDT1,660.00256.13252.70261.500.00-1157.67%
AMZN180928C016625002018-09-21 11:58PM EDT1,662.50263.90249.65258.950.00-1155.59%
AMZN180928C016650002018-09-21 11:58PM EDT1,665.00268.10248.00256.550.00-1157.51%
AMZN180928C016675002018-09-21 11:58PM EDT1,667.50265.65245.40254.050.00-1156.76%
AMZN180928C016750002018-09-21 11:58PM EDT1,675.00252.71239.45244.850.00-3054.88%
AMZN180928C016775002018-09-21 11:58PM EDT1,677.50255.90235.50243.300.00-1153.15%
AMZN180928C016800002018-08-31 10:45AM EDT1,680.00343.81335.55340.55+128.85+59.94%12201.16%
AMZN180928C016825002018-09-21 11:58PM EDT1,682.50252.63230.35238.100.00-1051.25%
AMZN180928C017000002018-09-19 11:08AM EDT1,700.00221.00213.35222.000.00-52852.03%
AMZN180928C017075002018-09-21 11:58PM EDT1,707.50200.75205.45212.250.00-1157.25%
AMZN180928C017100002018-09-17 10:07AM EDT1,710.00196.30203.00209.800.00-7756.82%
AMZN180928C017125002018-09-21 11:58PM EDT1,712.50216.25200.60207.400.00-1156.53%
AMZN180928C017150002018-09-21 11:58PM EDT1,715.00198.20198.85206.350.00-1259.70%
AMZN180928C017175002018-09-21 11:58PM EDT1,717.50192.45195.55204.950.00-1161.67%
AMZN180928C017200002018-09-17 10:07AM EDT1,720.00187.05193.75202.800.00-8861.83%
AMZN180928C017225002018-09-21 11:58PM EDT1,722.50206.80191.00200.050.00-2260.66%
AMZN180928C017250002018-09-21 11:58PM EDT1,725.00190.15188.70197.800.00-4360.60%
AMZN180928C017300002018-09-19 2:09PM EDT1,730.00191.26183.85193.100.00-1759.99%
AMZN180928C017325002018-09-21 11:58PM EDT1,732.50185.70181.40189.800.00-3357.66%
AMZN180928C017350002018-09-21 11:58PM EDT1,735.00180.85178.45187.650.00-5357.80%
AMZN180928C017375002018-09-21 11:58PM EDT1,737.50187.20176.40184.450.00-2255.67%
AMZN180928C017400002018-09-21 11:53AM EDT1,740.00196.27173.75183.15-16.36-7.69%12057.59%
AMZN180928C017475002018-09-21 11:58PM EDT1,747.50196.00167.15175.900.00-11156.21%
AMZN180928C017500002018-09-21 3:46PM EDT1,750.00166.00166.40171.50-14.86-8.22%91551.65%
AMZN180928C017525002018-09-21 11:58PM EDT1,752.50185.10161.85171.150.00-1155.43%
AMZN180928C017550002018-09-21 11:58PM EDT1,755.00157.10159.70168.250.00-1154.02%
AMZN180928C017575002018-09-21 11:58PM EDT1,757.50166.10156.65166.050.00-2453.97%
AMZN180928C017600002018-09-21 3:41PM EDT1,760.00157.15156.70160.00-12.45-7.34%141345.86%
AMZN180928C017625002018-09-21 11:58PM EDT1,762.50173.10153.70161.550.00-1153.62%
AMZN180928C017650002018-09-21 11:58PM EDT1,765.00172.95149.65158.950.00-2652.80%
AMZN180928C017675002018-09-21 11:58PM EDT1,767.50152.05147.70156.600.00-3352.42%
AMZN180928C017700002018-09-21 9:35AM EDT1,770.00184.25147.35152.15+5.70+3.19%11748.11%
AMZN180928C017750002018-09-21 11:58PM EDT1,775.00147.72140.05149.350.00-2350.92%
AMZN180928C017775002018-09-21 11:58PM EDT1,777.50139.78137.65146.950.00-30150.44%
AMZN180928C017800002018-09-21 3:55PM EDT1,780.00137.37137.75142.50-35.58-20.57%403246.28%
AMZN180928C017825002018-09-21 11:58PM EDT1,782.50138.70133.35142.250.00-1149.64%
AMZN180928C017850002018-09-21 11:58PM EDT1,785.00136.61130.95139.800.00-11249.06%
AMZN180928C017875002018-09-21 11:58PM EDT1,787.50130.56128.15137.050.00-20547.98%
AMZN180928C017900002018-09-21 3:54PM EDT1,790.00128.17125.95135.25-4.48-3.38%382548.47%
AMZN180928C017925002018-09-21 11:58PM EDT1,792.50130.15125.10133.100.00-12148.36%
AMZN180928C017950002018-09-21 3:19PM EDT1,795.00127.75121.45130.55-10.55-7.63%131847.60%
AMZN180928C017975002018-09-21 11:58PM EDT1,797.50140.11119.00126.850.00-3645.00%
AMZN180928C018000002018-09-21 3:46PM EDT1,800.00117.90118.85123.35-31.55-21.11%7607742.68%
AMZN180928C018025002018-09-21 11:58PM EDT1,802.50115.52116.25120.950.00-6991142.20%
AMZN180928C018050002018-09-21 3:15PM EDT1,805.00123.53112.35120.85+4.48+3.76%251645.33%
AMZN180928C018075002018-09-21 11:58PM EDT1,807.50121.15110.75118.300.00-25044.57%
AMZN180928C018100002018-09-21 3:03PM EDT1,810.00117.07109.55113.90-22.73-16.26%1512140.95%
AMZN180928C018125002018-09-21 11:58PM EDT1,812.50126.40104.55110.800.00-3239.32%
AMZN180928C018150002018-09-21 11:04AM EDT1,815.00119.20104.55108.20-17.40-12.74%191638.50%
AMZN180928C018175002018-09-21 11:58PM EDT1,817.50108.80100.50105.900.00-6638.16%
AMZN180928C018200002018-09-21 3:45PM EDT1,820.00100.1399.85103.60-1.37-1.35%1563237.81%
AMZN180928C018225002018-09-21 11:58PM EDT1,822.50107.2095.75103.800.00-5441.11%
AMZN180928C018250002018-09-21 3:04PM EDT1,825.00102.9495.70100.20-23.47-18.57%231238.84%
AMZN180928C018275002018-09-21 11:58PM EDT1,827.50105.5893.1097.650.00-3238.07%
AMZN180928C018300002018-09-21 1:36PM EDT1,830.00105.0091.1095.45-15.95-13.19%213237.79%
AMZN180928C018325002018-09-21 11:58PM EDT1,832.5099.8087.7095.200.00-10410840.14%
AMZN180928C018350002018-09-21 2:45PM EDT1,835.0096.8286.4090.90-20.13-17.21%64037.00%
AMZN180928C018375002018-09-21 11:58PM EDT1,837.50101.4084.6088.000.00-22835.74%
AMZN180928C018400002018-09-21 11:54AM EDT1,840.00101.3080.5085.90+10.45+11.50%23535.56%
AMZN180928C018425002018-09-21 11:58PM EDT1,842.50109.3580.2083.800.00-21235.36%
AMZN180928C018450002018-09-21 2:24PM EDT1,845.0089.1577.8581.90-8.95-9.12%41035.40%
AMZN180928C018475002018-09-21 11:58PM EDT1,847.5097.0575.2079.700.00-11235.04%
AMZN180928C018500002018-09-21 3:57PM EDT1,850.0072.7173.4577.50-29.43-28.81%9317634.66%
AMZN180928C018525002018-09-21 3:17PM EDT1,852.5075.1571.2575.35-24.34-24.46%21534.33%
AMZN180928C018550002018-09-21 3:57PM EDT1,855.0068.4369.2073.20-28.72-29.56%103933.99%
AMZN180928C018575002018-09-21 3:29PM EDT1,857.5070.9567.1071.05-24.65-25.78%21233.63%
AMZN180928C018600002018-09-21 3:48PM EDT1,860.0064.3065.0568.95-20.75-24.40%185633.31%
AMZN180928C018625002018-09-21 3:38PM EDT1,862.5063.7862.9566.85-29.42-31.57%132032.97%
AMZN180928C018650002018-09-21 11:21AM EDT1,865.0077.3061.0564.75-1.85-2.34%32332.62%
AMZN180928C018675002018-09-21 2:49PM EDT1,867.5066.7558.8062.85-12.10-15.35%41232.48%
AMZN180928C018700002018-09-21 3:57PM EDT1,870.0056.2757.0060.55-29.76-34.59%595731.87%
AMZN180928C018725002018-09-21 2:49PM EDT1,872.5062.6055.1058.60-24.15-27.84%73231.63%
AMZN180928C018750002018-09-21 2:49PM EDT1,875.0060.6053.0056.60-20.82-25.57%194031.31%
AMZN180928C018775002018-09-21 3:17PM EDT1,877.5054.9051.2054.65-23.95-30.37%4831.03%
AMZN180928C018800002018-09-21 3:58PM EDT1,880.0049.0849.2552.70-27.22-35.67%828730.73%
AMZN180928C018825002018-09-20 3:50PM EDT1,882.5073.8547.5051.000.00-12430.66%
AMZN180928C018850002018-09-21 3:51PM EDT1,885.0045.5145.6048.95-30.49-40.12%67630.21%
AMZN180928C018875002018-09-21 3:49PM EDT1,887.5043.6543.9048.75-27.27-38.45%64431.60%
AMZN180928C018900002018-09-21 3:53PM EDT1,890.0042.0042.0044.60-29.39-41.17%2449529.00%
AMZN180928C018925002018-09-21 3:42PM EDT1,892.5040.3540.5042.85-26.25-39.41%64028.78%
AMZN180928C018950002018-09-21 3:48PM EDT1,895.0038.6038.7041.70-25.55-39.83%3514129.13%
AMZN180928C018975002018-09-21 3:58PM EDT1,897.5036.6537.2540.00-28.40-43.66%419828.91%
AMZN180928C019000002018-09-21 3:59PM EDT1,900.0036.9535.5538.30-22.13-37.46%34348828.66%
AMZN180928C019025002018-09-21 3:55PM EDT1,902.5033.4933.9036.65-26.51-44.18%258028.43%
AMZN180928C019050002018-09-21 3:57PM EDT1,905.0032.0632.5535.05-22.94-41.71%3810728.22%
AMZN180928C019075002018-09-21 3:59PM EDT1,907.5030.7730.8533.45-23.23-43.02%318127.98%
AMZN180928C019100002018-09-21 3:59PM EDT1,910.0029.3629.6531.95-21.64-42.43%59727027.80%
AMZN180928C019125002018-09-21 3:59PM EDT1,912.5028.5528.2530.45-22.87-44.48%9910527.60%
AMZN180928C019150002018-09-21 3:59PM EDT1,915.0027.0027.0028.95-21.41-44.23%23517127.36%
AMZN180928C019175002018-09-21 3:59PM EDT1,917.5026.0025.4527.55-23.27-47.23%1976727.18%
AMZN180928C019200002018-09-21 3:59PM EDT1,920.0025.0024.2026.15-18.87-43.01%86534226.97%
AMZN180928C019225002018-09-21 3:55PM EDT1,922.5022.3423.0024.60-22.77-50.48%1027826.59%
AMZN180928C019250002018-09-21 3:59PM EDT1,925.0022.5021.6523.10-18.05-44.51%32419926.22%
AMZN180928C019275002018-09-21 3:59PM EDT1,927.5020.5520.4521.90-20.05-49.38%31011226.09%
AMZN180928C019300002018-09-21 3:59PM EDT1,930.0019.7019.5020.90-17.60-47.18%1,27328026.13%
AMZN180928C019325002018-09-21 3:54PM EDT1,932.5017.8018.4019.75-20.40-53.40%6576625.99%
AMZN180928C019350002018-09-21 3:59PM EDT1,935.0017.0017.3018.65-17.20-50.29%63520425.86%
AMZN180928C019375002018-09-21 3:59PM EDT1,937.5015.9616.3017.60-18.64-53.87%2056525.74%
AMZN180928C019400002018-09-21 3:59PM EDT1,940.0015.3515.2016.45-16.52-51.84%63745225.48%
AMZN180928C019425002018-09-21 3:56PM EDT1,942.5013.8614.4515.50-15.93-53.47%6514525.39%
AMZN180928C019450002018-09-21 3:59PM EDT1,945.0013.3013.5514.55-15.45-53.74%47725925.26%
AMZN180928C019475002018-09-21 11:58PM EDT1,947.5012.3012.4013.950.00-8113025.46%
AMZN180928C019500002018-09-21 3:59PM EDT1,950.0011.9511.7512.80-13.84-53.66%2,4691,06325.04%
AMZN180928C019525002018-09-21 3:59PM EDT1,952.5010.8010.9511.90-13.82-56.13%22813624.84%
AMZN180928C019550002018-09-21 3:59PM EDT1,955.0010.4510.2511.20-12.92-55.28%54116724.83%
AMZN180928C019575002018-09-21 11:58PM EDT1,957.509.659.5510.450.00-22736324.72%
AMZN180928C019600002018-09-21 3:59PM EDT1,960.008.828.909.75-12.18-58.00%81761024.63%
AMZN180928C019625002018-09-21 3:59PM EDT1,962.508.228.259.05-12.63-60.58%1646024.50%
AMZN180928C019650002018-09-21 3:59PM EDT1,965.007.607.858.45-11.20-59.57%24010924.45%
AMZN180928C019675002018-09-21 3:59PM EDT1,967.507.057.107.85-10.75-60.39%488324.36%
AMZN180928C019700002018-09-21 3:59PM EDT1,970.006.956.557.30-9.65-58.13%81637124.30%
AMZN180928C019725002018-09-21 3:57PM EDT1,972.506.006.206.80-12.20-67.03%1223924.27%
AMZN180928C019750002018-09-21 3:59PM EDT1,975.005.805.656.10-9.24-61.44%46333623.91%
AMZN180928C019775002018-09-21 3:57PM EDT1,977.505.155.255.95-10.05-66.12%1084924.30%
AMZN180928C019800002018-09-21 3:59PM EDT1,980.005.104.955.55-8.75-63.18%1,07866824.30%
AMZN180928C019825002018-09-21 3:54PM EDT1,982.504.604.605.15-10.02-68.54%5910124.27%
AMZN180928C019850002018-09-21 3:59PM EDT1,985.004.354.154.80-8.15-65.20%31517324.29%
AMZN180928C019875002018-09-21 3:53PM EDT1,987.504.003.854.45-7.72-65.87%455624.27%
AMZN180928C019900002018-09-21 3:55PM EDT1,990.003.443.604.15-6.83-66.50%73558324.30%
AMZN180928C019925002018-09-21 3:59PM EDT1,992.503.503.303.85-7.20-67.29%518024.30%
AMZN180928C019950002018-09-21 3:51PM EDT1,995.003.253.053.60-5.88-64.40%15014724.36%
AMZN180928C019975002018-09-21 3:55PM EDT1,997.502.892.853.45-6.31-68.59%1674324.59%
AMZN180928C020000002018-09-21 3:59PM EDT2,000.002.872.703.10-5.03-63.67%2,6302,31024.38%
AMZN180928C020025002018-09-21 3:57PM EDT2,002.502.532.472.91-6.47-71.89%597424.48%
AMZN180928C020050002018-09-21 3:59PM EDT2,005.002.402.272.71-4.59-65.67%43523124.52%
AMZN180928C020075002018-09-21 3:58PM EDT2,007.502.302.152.64-4.18-64.51%51315124.85%
AMZN180928C020100002018-09-21 3:59PM EDT2,010.002.112.002.40-3.99-65.41%83747124.75%
AMZN180928C020125002018-09-21 3:59PM EDT2,012.502.141.852.32-4.44-67.48%514625.03%
AMZN180928C020150002018-09-21 3:57PM EDT2,015.001.851.742.17-3.45-65.09%40433925.10%
AMZN180928C020175002018-09-21 3:55PM EDT2,017.501.741.622.06-3.46-66.54%3594925.26%
AMZN180928C020200002018-09-21 3:59PM EDT2,020.001.701.551.98-2.80-62.22%27146025.49%
AMZN180928C020225002018-09-21 3:56PM EDT2,022.501.561.431.94-2.94-65.33%306425.83%
AMZN180928C020250002018-09-21 3:57PM EDT2,025.001.501.351.84-2.35-61.04%24627725.98%
AMZN180928C020275002018-09-21 3:49PM EDT2,027.501.431.251.76-2.37-62.37%243826.17%
AMZN180928C020300002018-09-21 3:53PM EDT2,030.001.351.181.50-2.51-65.03%12948225.74%
AMZN180928C020325002018-09-21 3:59PM EDT2,032.501.331.121.51-2.12-61.45%534226.20%
AMZN180928C020350002018-09-21 3:57PM EDT2,035.001.281.071.53-1.72-57.33%967926.70%
AMZN180928C020375002018-09-21 3:58PM EDT2,037.501.231.011.45-1.61-56.69%267026.84%
AMZN180928C020400002018-09-21 3:59PM EDT2,040.001.090.971.34-1.53-58.40%49752726.84%
AMZN180928C020425002018-09-21 3:58PM EDT2,042.501.130.921.41-1.43-55.86%689527.53%
AMZN180928C020450002018-09-21 3:59PM EDT2,045.001.000.881.33-1.30-56.52%1308327.63%
AMZN180928C020475002018-09-21 3:58PM EDT2,047.501.060.851.26-1.56-59.54%41327.75%
AMZN180928C020500002018-09-21 3:59PM EDT2,050.001.000.801.00-1.02-50.50%78772926.99%
AMZN180928C020525002018-09-21 3:57PM EDT2,052.500.970.781.21-1.15-54.25%1882128.35%
AMZN180928C020550002018-09-21 3:04PM EDT2,055.000.890.731.16-1.11-55.50%202828.53%
AMZN180928C020575002018-09-21 3:34PM EDT2,057.500.870.701.12-1.24-58.77%81928.75%
AMZN180928C020600002018-09-21 3:07PM EDT2,060.000.700.701.06-0.85-54.84%4030528.86%
AMZN180928C020625002018-09-21 3:22PM EDT2,062.500.810.641.05-0.95-53.98%161229.20%
AMZN180928C020650002018-09-21 11:58PM EDT2,065.000.700.620.990.00-1168629.29%
AMZN180928C020675002018-09-21 11:58PM EDT2,067.500.710.590.990.00-91729.67%
AMZN180928C020700002018-09-21 3:56PM EDT2,070.000.780.571.02-0.56-41.79%31827730.21%
AMZN180928C020725002018-09-21 9:43AM EDT2,072.501.140.550.93-0.09-7.32%21530.12%
AMZN180928C020750002018-09-21 2:20PM EDT2,075.000.560.530.90-0.74-56.92%44630.32%
AMZN180928C020775002018-09-18 12:45PM EDT2,077.502.850.460.880.00-131630.59%
AMZN180928C020800002018-09-21 3:58PM EDT2,080.000.660.520.87-0.50-43.10%14318030.90%
AMZN180928C020825002018-09-21 3:35PM EDT2,082.500.640.470.84-0.46-41.82%712031.09%
AMZN180928C020850002018-09-21 11:58PM EDT2,085.000.750.450.850.00-23131.52%
AMZN180928C020875002018-09-21 11:58PM EDT2,087.501.350.450.820.00-11031.70%
AMZN180928C020900002018-09-21 3:39PM EDT2,090.000.540.440.90-0.33-37.93%19018632.56%
AMZN180928C020925002018-09-21 10:25AM EDT2,092.500.580.420.80-0.64-52.46%12332.31%
AMZN180928C020950002018-09-21 3:10PM EDT2,095.000.520.410.79-0.46-46.94%524132.61%
AMZN180928C020975002018-09-18 10:00AM EDT2,097.502.300.360.770.00-52132.84%
AMZN180928C021000002018-09-21 3:58PM EDT2,100.000.650.440.76-0.12-15.58%63497633.13%
AMZN180928C021025002018-09-21 11:28AM EDT2,102.500.530.380.72-0.31-36.90%22433.20%
AMZN180928C021050002018-09-21 10:39AM EDT2,105.000.520.360.74-0.27-34.18%102733.70%
AMZN180928C021075002018-09-21 11:58PM EDT2,107.500.340.350.720.00-61433.91%
AMZN180928C021100002018-09-21 3:56PM EDT2,110.000.610.500.81-0.03-4.69%21615334.89%
AMZN180928C021125002018-09-21 1:07PM EDT2,112.500.380.330.72-0.31-44.93%101734.62%
AMZN180928C021150002018-09-21 11:58PM EDT2,115.000.370.320.700.00-61934.82%
AMZN180928C021175002018-09-21 11:58PM EDT2,117.500.350.320.690.00-71435.08%
AMZN180928C021200002018-09-21 2:35PM EDT2,120.000.400.310.69-0.23-36.51%8812635.44%
AMZN180928C021225002018-09-21 11:58PM EDT2,122.500.390.300.660.00-111235.55%
AMZN180928C021250002018-09-21 11:04AM EDT2,125.000.350.290.65-0.18-33.96%475435.80%
AMZN180928C021275002018-09-21 11:58PM EDT2,127.500.340.290.660.00-13936.23%
AMZN180928C021300002018-09-21 2:22PM EDT2,130.000.340.280.67-0.20-37.04%1014136.65%
AMZN180928C021325002018-09-21 11:58PM EDT2,132.500.490.280.660.00-3236.91%
AMZN180928C021350002018-09-21 11:58PM EDT2,135.000.310.280.640.00-210337.09%
AMZN180928C021375002018-09-21 11:58PM EDT2,137.500.460.430.610.00-42237.16%
AMZN180928C021400002018-09-21 3:39PM EDT2,140.000.410.270.63-0.04-8.89%713137.67%
AMZN180928C021425002018-09-21 11:58PM EDT2,142.500.310.270.620.00-1637.92%
AMZN180928C021450002018-09-21 3:35PM EDT2,145.000.470.270.62-0.03-6.00%15938.26%
AMZN180928C021475002018-09-21 11:58PM EDT2,147.500.540.270.610.00-1438.50%
AMZN180928C021500002018-09-21 3:54PM EDT2,150.000.450.400.58+0.01+2.27%9614038.55%
AMZN180928C021525002018-09-21 11:58PM EDT2,152.500.440.270.580.00-3538.89%
AMZN180928C021550002018-09-21 11:58PM EDT2,155.000.440.260.590.00-3439.31%
AMZN180928C021575002018-09-20 3:32PM EDT2,157.500.460.240.580.00-2839.54%
AMZN180928C021600002018-09-21 3:35PM EDT2,160.000.450.400.57+0.05+12.50%5139639.77%
AMZN180928C021625002018-09-21 11:58PM EDT2,162.500.330.240.570.00-1140.09%
AMZN180928C021650002018-09-21 11:58PM EDT2,165.000.490.250.630.00-6140.99%
AMZN180928C021675002018-09-21 3:58PM EDT2,167.500.500.250.61+0.09+21.95%3941.14%
AMZN180928C021700002018-09-21 3:58PM EDT2,170.000.500.240.65+0.13+35.14%317941.83%
AMZN180928C021725002018-09-21 3:57PM EDT2,172.500.480.230.64+0.03+6.67%7442.07%
AMZN180928C021750002018-09-21 3:57PM EDT2,175.000.470.230.64+0.07+17.50%103042.38%
AMZN180928C021775002018-09-21 11:58PM EDT2,177.500.480.230.590.00-4142.24%
AMZN180928C021800002018-09-21 3:58PM EDT2,180.000.480.220.63+0.08+20.00%1111542.94%
AMZN180928C021825002018-09-21 11:58PM EDT2,182.500.470.220.560.00-41742.58%
AMZN180928C021850002018-09-21 3:58PM EDT2,185.000.480.220.56-0.46-48.94%32042.90%
AMZN180928C021875002018-09-21 11:58PM EDT2,187.500.470.220.560.00-310343.21%
AMZN180928C021900002018-09-21 3:59PM EDT2,190.000.460.210.51+0.01+2.22%1132642.99%
AMZN180928C021925002018-09-21 11:58PM EDT2,192.500.390.210.490.00-48843.07%
AMZN180928C021950002018-09-21 11:58PM EDT2,195.000.400.200.500.00-6343.51%
AMZN180928C021975002018-09-21 11:58PM EDT2,197.500.400.200.490.00-11843.70%
AMZN180928C022000002018-09-21 3:25PM EDT2,200.000.370.210.49+0.02+5.71%22130843.99%
AMZN180928C022025002018-09-21 11:58PM EDT2,202.500.380.250.480.00-2682544.19%
AMZN180928C022050002018-09-21 11:58PM EDT2,205.000.300.210.470.00-112244.39%
AMZN180928C022075002018-09-21 11:58PM EDT2,207.500.360.170.470.00-12144.68%
AMZN180928C022100002018-09-21 3:34PM EDT2,210.000.380.200.47+0.08+26.67%16623645.00%
AMZN180928C022125002018-09-21 11:58PM EDT2,212.500.380.140.460.00-1345.17%
AMZN180928C022150002018-09-21 3:24PM EDT2,215.000.350.140.46+0.02+6.06%61745.48%
AMZN180928C022175002018-09-21 11:58PM EDT2,217.500.370.140.450.00-5645.65%
AMZN180928C022200002018-09-21 3:34PM EDT2,220.000.370.130.45+0.01+2.78%413045.95%
AMZN180928C022225002018-09-21 11:58PM EDT2,222.500.370.130.430.00-13646.00%
AMZN180928C022250002018-09-21 11:58PM EDT2,225.000.750.120.440.00-4446.44%
AMZN180928C022275002018-09-21 11:58PM EDT2,227.500.330.120.440.00-2346.73%
AMZN180928C022300002018-09-21 3:22PM EDT2,230.000.330.110.42+0.01+3.13%69346.75%
AMZN180928C022325002018-09-17 3:36PM EDT2,232.500.680.110.430.00-42447.19%
AMZN180928C022350002018-09-21 11:58PM EDT2,235.000.310.110.410.00-42547.22%
AMZN180928C022375002018-09-21 3:24PM EDT2,237.500.320.100.42-0.48-60.00%52847.63%
AMZN180928C022400002018-09-21 3:26PM EDT2,240.000.320.100.42-0.72-69.23%414247.95%
AMZN180928C022425002018-09-21 11:58PM EDT2,242.500.310.090.410.00-4248.10%
AMZN180928C022450002018-09-21 11:58PM EDT2,245.000.340.150.390.00-205548.10%
AMZN180928C022475002018-09-21 11:58PM EDT2,247.500.310.090.410.00-5648.68%
AMZN180928C022500002018-09-21 3:53PM EDT2,250.000.320.150.39+0.03+10.34%36024748.68%
AMZN180928C022525002018-09-21 11:58PM EDT2,252.500.300.080.400.00-3249.12%
AMZN180928C022550002018-09-21 11:58PM EDT2,255.000.290.070.400.00-3949.41%
AMZN180928C022575002018-09-21 11:58PM EDT2,257.500.290.070.390.00-2149.54%
AMZN180928C022600002018-09-21 3:02PM EDT2,260.000.280.070.39+0.06+27.27%11949.83%
AMZN180928C022625002018-09-21 3:52PM EDT2,262.500.200.130.38-0.43-68.25%24149.95%
AMZN180928C022700002018-09-21 3:25PM EDT2,270.000.280.060.37+0.08+40.00%44850.66%
AMZN180928C022725002018-09-21 11:58PM EDT2,272.500.280.060.370.00-2050.95%
AMZN180928C022750002018-09-21 3:00PM EDT2,275.000.250.110.37-0.47-65.28%129151.22%
AMZN180928C022775002018-09-14 11:50PM EDT2,277.500.710.400.780.00-6054.59%
AMZN180928C022800002018-09-14 3:53PM EDT2,280.000.600.400.78-0.20-25.00%142254.88%
AMZN180928C022825002018-09-21 11:58PM EDT2,282.500.180.050.360.00-1251.90%
AMZN180928C022900002018-09-13 1:21PM EDT2,290.000.770.380.750.00-778455.76%
AMZN180928C022975002018-09-21 11:58PM EDT2,297.500.170.050.330.00-1053.05%
AMZN180928C023000002018-09-21 2:59PM EDT2,300.000.200.040.34-0.02-9.09%95019250.20%
AMZN180928C023100002018-09-21 9:31AM EDT2,310.000.230.040.32-0.06-20.69%118350.93%
AMZN180928C023200002018-09-21 10:09AM EDT2,320.000.080.020.30-0.58-87.88%17151.37%
AMZN180928C023300002018-09-18 9:34AM EDT2,330.000.390.050.310.00-18553.03%
AMZN180928C023400002018-09-14 9:59AM EDT2,340.000.500.270.63-0.06-10.71%92659.81%
AMZN180928C023500002018-09-13 2:24PM EDT2,350.000.600.010.540.00-812257.57%
AMZN180928C023600002018-09-13 1:45PM EDT2,360.000.630.020.600.00-24559.42%
AMZN180928C023700002018-09-14 9:31AM EDT2,370.000.500.010.59-0.06-10.71%13460.25%
AMZN180928C023800002018-09-10 2:49PM EDT2,380.000.610.000.570.00-31560.94%
AMZN180928C023900002018-09-21 10:30AM EDT2,390.000.050.000.26-0.53-91.38%12057.23%
AMZN180928C024000002018-09-21 3:55PM EDT2,400.000.150.060.15+0.01+7.14%45211957.03%
AMZN180928C024200002018-09-21 3:39PM EDT2,420.000.100.000.15-0.01-9.09%2371657.13%
AMZN180928C024400002018-09-21 3:39PM EDT2,440.000.100.040.26+0.05+100.00%1212362.79%
AMZN180928C024600002018-09-21 3:39PM EDT2,460.000.100.060.14-0.01-9.09%2103962.31%
AMZN180928C024800002018-09-21 3:39PM EDT2,480.000.100.040.13+0.05+100.00%612663.18%
AMZN180928C025000002018-09-21 3:59PM EDT2,500.000.080.040.11+0.07+700.00%41844264.26%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180928P014900002018-09-21 3:26PM EDT1,490.000.070.100.15-0.03-30.00%38773765.23%
AMZN180928P015000002018-09-21 3:27PM EDT1,500.000.130.060.34+0.02+18.18%6811866.75%
AMZN180928P015050002018-09-21 11:44PM EDT1,505.000.110.000.350.00-23065.04%
AMZN180928P015100002018-09-21 3:44PM EDT1,510.000.110.100.180.00-2022162.79%
AMZN180928P015150002018-09-21 11:44PM EDT1,515.000.110.000.380.00-10063.97%
AMZN180928P015200002018-09-21 3:29PM EDT1,520.000.080.030.37-0.25-75.76%1010963.48%
AMZN180928P015250002018-09-21 11:44PM EDT1,525.000.470.000.400.00-11462.65%
AMZN180928P015300002018-09-21 9:48AM EDT1,530.000.110.000.41-0.44-80.00%212762.01%
AMZN180928P015400002018-09-21 3:30PM EDT1,540.000.120.000.42-0.14-53.85%86860.50%
AMZN180928P015450002018-09-21 11:44PM EDT1,545.000.680.000.440.00-192060.01%
AMZN180928P015500002018-09-21 3:30PM EDT1,550.000.270.100.45+0.05+22.73%5828860.64%
AMZN180928P015550002018-09-21 11:44PM EDT1,555.000.120.030.470.00-21059.18%
AMZN180928P015600002018-09-21 3:31PM EDT1,560.000.150.100.51-0.16-51.61%67459.72%
AMZN180928P015650002018-09-21 11:44PM EDT1,565.000.170.010.520.00-41457.96%
AMZN180928P015700002018-09-21 3:32PM EDT1,570.000.080.100.56-0.70-89.74%63958.59%
AMZN180928P015750002018-09-21 11:44PM EDT1,575.000.290.120.580.00-2758.15%
AMZN180928P015800002018-09-21 3:56PM EDT1,580.000.400.200.30-0.30-42.86%887655.13%
AMZN180928P015850002018-09-21 11:44PM EDT1,585.000.350.130.620.00-341856.93%
AMZN180928P015900002018-09-21 3:58PM EDT1,590.000.300.170.67-0.30-50.00%18256.89%
AMZN180928P015950002018-09-21 11:44PM EDT1,595.000.270.200.700.00-34356.52%
AMZN180928P016000002018-09-21 3:57PM EDT1,600.000.380.320.70-0.02-5.00%21029456.57%
AMZN180928P016050002018-09-21 11:44PM EDT1,605.000.440.270.550.00-6554.15%
AMZN180928P016100002018-09-21 3:49PM EDT1,610.000.450.320.70-0.09-16.67%384654.83%
AMZN180928P016150002018-09-21 11:44PM EDT1,615.000.500.360.800.00-73554.88%
AMZN180928P016200002018-09-21 2:06PM EDT1,620.000.540.390.82-0.27-33.33%66754.32%
AMZN180928P016250002018-09-21 11:44PM EDT1,625.000.600.460.770.00-834153.56%
AMZN180928P016300002018-09-21 3:59PM EDT1,630.000.650.500.82+0.02+3.17%214853.20%
AMZN180928P016325002018-09-21 11:44PM EDT1,632.500.720.530.840.00-2853.05%
AMZN180928P016350002018-09-21 11:44PM EDT1,635.000.740.570.720.00-23152.15%
AMZN180928P016375002018-09-21 11:44PM EDT1,637.500.620.570.910.00-1652.73%
AMZN180928P016400002018-09-21 2:45PM EDT1,640.000.670.590.92-0.06-8.22%124852.44%
AMZN180928P016425002018-09-21 11:44PM EDT1,642.500.800.620.930.00-2452.19%
AMZN180928P016450002018-09-21 2:26PM EDT1,645.000.780.630.98-0.12-13.33%134452.03%
AMZN180928P016475002018-09-21 11:44PM EDT1,647.500.750.660.980.00-102651.71%
AMZN180928P016500002018-09-21 3:51PM EDT1,650.000.820.691.01+0.01+1.23%5317151.54%
AMZN180928P016525002018-09-21 11:44PM EDT1,652.500.690.711.040.00-91451.31%
AMZN180928P016550002018-09-21 11:44PM EDT1,655.001.210.731.090.00-12551.15%
AMZN180928P016575002018-09-21 11:44PM EDT1,657.500.730.761.110.00-7550.90%
AMZN180928P016600002018-09-21 3:58PM EDT1,660.001.150.761.14+0.23+25.00%7919950.57%
AMZN180928P016625002018-09-21 11:44PM EDT1,662.500.780.801.170.00-7950.39%
AMZN180928P016650002018-09-21 11:44PM EDT1,665.001.040.831.190.00-14350.12%
AMZN180928P016675002018-09-21 11:44PM EDT1,667.501.050.851.240.00-783551.32%
AMZN180928P016700002018-09-21 3:39PM EDT1,670.001.030.871.21+0.03+3.00%9621150.65%
AMZN180928P016725002018-09-21 11:44PM EDT1,672.501.190.951.310.00-71150.84%
AMZN180928P016750002018-09-21 3:50PM EDT1,675.001.120.951.34-0.02-1.75%398050.55%
AMZN180928P016775002018-09-21 11:44PM EDT1,677.501.201.001.370.00-21250.27%
AMZN180928P016800002018-09-21 3:40PM EDT1,680.001.211.031.39+0.14+13.08%10519949.90%
AMZN180928P016825002018-09-21 11:44PM EDT1,682.501.111.041.440.00-12049.73%
AMZN180928P016850002018-09-21 11:44PM EDT1,685.001.321.081.480.00-262549.49%
AMZN180928P016875002018-09-21 11:44PM EDT1,687.501.071.091.510.00-121549.17%
AMZN180928P016900002018-09-21 3:59PM EDT1,690.001.441.111.55+0.19+15.20%7316348.91%
AMZN180928P016925002018-09-21 11:44PM EDT1,692.501.261.131.550.00-211648.43%
AMZN180928P016950002018-09-21 11:44PM EDT1,695.001.351.161.600.00-62948.22%
AMZN180928P016975002018-09-21 11:44PM EDT1,697.501.561.181.670.00-31448.10%
AMZN180928P017000002018-09-21 3:59PM EDT1,700.001.591.211.70+0.27+20.45%22742847.75%
AMZN180928P017025002018-09-21 11:44PM EDT1,702.501.461.261.760.00-74547.57%
AMZN180928P017050002018-09-21 11:44PM EDT1,705.001.631.301.810.00-164347.32%
AMZN180928P017075002018-09-21 11:44PM EDT1,707.501.511.371.830.00-126446.92%
AMZN180928P017100002018-09-21 3:48PM EDT1,710.001.801.441.90+0.30+20.00%5317146.75%
AMZN180928P017125002018-09-21 11:44PM EDT1,712.501.791.501.960.00-153746.53%
AMZN180928P017150002018-09-21 11:44PM EDT1,715.001.871.562.030.00-198646.34%
AMZN180928P017175002018-09-21 11:44PM EDT1,717.501.681.622.080.00-104346.06%
AMZN180928P017200002018-09-21 3:59PM EDT1,720.002.051.712.12+0.44+27.33%1917145.72%
AMZN180928P017225002018-09-21 11:44PM EDT1,722.501.651.742.200.00-32345.54%
AMZN180928P017250002018-09-21 11:44PM EDT1,725.002.151.802.270.00-2214645.32%
AMZN180928P017275002018-09-21 11:44PM EDT1,727.501.731.872.320.00-112945.01%
AMZN180928P017300002018-09-21 3:56PM EDT1,730.002.201.942.39+0.40+22.22%5717744.76%
AMZN180928P017325002018-09-21 11:44PM EDT1,732.501.852.012.470.00-42344.55%
AMZN180928P017350002018-09-21 2:27PM EDT1,735.001.872.082.61-0.02-1.06%614344.54%
AMZN180928P017375002018-09-21 11:44PM EDT1,737.502.462.152.610.00-244344.02%
AMZN180928P017400002018-09-21 3:59PM EDT1,740.002.262.202.70+0.27+13.57%16521343.81%
AMZN180928P017425002018-09-21 11:44PM EDT1,742.502.352.322.790.00-112343.59%
AMZN180928P017450002018-09-21 11:44PM EDT1,745.002.122.382.870.00-222543.34%
AMZN180928P017475002018-09-21 11:44PM EDT1,747.502.802.482.960.00-182743.10%
AMZN180928P017500002018-09-21 3:59PM EDT1,750.002.892.553.00+0.74+34.42%29035042.69%
AMZN180928P017525002018-09-21 11:44PM EDT1,752.502.952.633.150.00-758942.62%
AMZN180928P017550002018-09-21 11:44PM EDT1,755.003.092.743.250.00-734042.38%
AMZN180928P017575002018-09-21 11:44PM EDT1,757.502.662.793.350.00-26342.13%
AMZN180928P017600002018-09-21 3:58PM EDT1,760.003.002.913.40+0.67+28.76%20439941.74%
AMZN180928P017625002018-09-21 11:44PM EDT1,762.502.882.973.500.00-152441.47%
AMZN180928P017650002018-09-21 11:44PM EDT1,765.003.303.053.600.00-552141.20%
AMZN180928P017675002018-09-21 11:44PM EDT1,767.502.203.103.700.00-23240.92%
AMZN180928P017700002018-09-21 3:42PM EDT1,770.003.633.203.80+1.01+38.55%9334540.63%
AMZN180928P017725002018-09-21 2:52PM EDT1,772.503.203.303.90+0.40+14.29%510740.33%
AMZN180928P017750002018-09-21 3:59PM EDT1,775.003.793.404.00+1.04+37.82%7515740.02%
AMZN180928P017775002018-09-21 3:47PM EDT1,777.503.983.504.10+0.88+28.39%265739.70%
AMZN180928P017800002018-09-21 3:59PM EDT1,780.004.033.604.20+0.98+32.13%11133539.38%
AMZN180928P017825002018-09-21 3:42PM EDT1,782.504.153.704.35-0.22-5.03%58239.16%
AMZN180928P017850002018-09-21 3:57PM EDT1,785.004.313.804.45+1.21+39.03%743138.82%
AMZN180928P017875002018-09-21 3:09PM EDT1,787.503.903.904.55-2.65-40.46%423038.47%
AMZN180928P017900002018-09-21 3:59PM EDT1,790.004.534.054.70+1.48+48.52%19040638.22%
AMZN180928P017925002018-09-21 11:44PM EDT1,792.504.694.154.800.00-293637.86%
AMZN180928P017950002018-09-21 3:55PM EDT1,795.004.604.204.95+1.20+35.29%4422037.59%
AMZN180928P017975002018-09-21 3:43PM EDT1,797.504.954.405.05-0.50-9.17%648737.21%
AMZN180928P018000002018-09-21 4:00PM EDT1,800.004.754.505.15+1.15+31.94%59563536.82%
AMZN180928P018025002018-09-21 3:59PM EDT1,802.505.104.655.35+0.65+14.61%425736.62%
AMZN180928P018050002018-09-21 3:48PM EDT1,805.005.604.805.50+1.80+47.37%4818236.31%
AMZN180928P018075002018-09-21 11:44PM EDT1,807.505.354.955.700.00-144336.08%
AMZN180928P018100002018-09-21 3:54PM EDT1,810.005.705.105.85+1.67+41.44%12735635.75%
AMZN180928P018125002018-09-21 2:19PM EDT1,812.504.605.156.25+0.55+13.58%1410135.86%
AMZN180928P018150002018-09-21 3:48PM EDT1,815.006.305.456.20+2.12+50.72%4023035.14%
AMZN180928P018175002018-09-21 3:03PM EDT1,817.505.305.656.45-1.55-22.63%4711034.96%
AMZN180928P018200002018-09-21 3:59PM EDT1,820.006.555.756.60+2.10+47.19%17540334.58%
AMZN180928P018225002018-09-21 11:44PM EDT1,822.506.576.006.850.00-337334.36%
AMZN180928P018250002018-09-21 3:59PM EDT1,825.006.716.207.05+2.06+44.30%20668734.04%
AMZN180928P018275002018-09-21 3:59PM EDT1,827.507.136.357.30+1.93+37.12%1488033.79%
AMZN180928P018300002018-09-21 3:59PM EDT1,830.007.306.657.60+2.30+46.00%24562833.61%
AMZN180928P018325002018-09-21 11:44PM EDT1,832.507.706.907.850.00-263133.33%
AMZN180928P018350002018-09-21 3:56PM EDT1,835.007.817.108.10+2.66+51.65%10731233.03%
AMZN180928P018375002018-09-21 3:53PM EDT1,837.508.207.358.35+2.40+41.38%805032.72%
AMZN180928P018400002018-09-21 3:59PM EDT1,840.008.487.708.70+2.88+51.43%31059232.54%
AMZN180928P018425002018-09-21 3:20PM EDT1,842.508.197.958.90+2.33+39.76%233732.12%
AMZN180928P018450002018-09-21 3:56PM EDT1,845.008.958.309.30+3.14+54.04%10324931.98%
AMZN180928P018475002018-09-21 3:58PM EDT1,847.509.508.559.60+3.37+54.98%17233531.67%
AMZN180928P018500002018-09-21 3:59PM EDT1,850.009.699.009.90+3.34+52.60%1,0361,13231.35%
AMZN180928P018525002018-09-21 3:57PM EDT1,852.5010.009.3510.25+3.05+43.88%3111531.08%
AMZN180928P018550002018-09-21 3:57PM EDT1,855.0010.509.7510.60+3.57+51.52%28235930.79%
AMZN180928P018575002018-09-21 1:52PM EDT1,857.507.9710.0510.90+0.75+10.39%1710930.42%
AMZN180928P018600002018-09-21 3:59PM EDT1,860.0011.4010.4511.30+4.00+54.05%88250330.16%
AMZN180928P018625002018-09-21 3:40PM EDT1,862.5012.2010.9011.75+4.35+55.41%276329.94%
AMZN180928P018650002018-09-21 3:51PM EDT1,865.0012.4811.1012.55+4.51+56.59%33727830.10%
AMZN180928P018675002018-09-21 3:47PM EDT1,867.5013.1611.5012.90+5.16+64.50%1339629.71%
AMZN180928P018700002018-09-21 3:58PM EDT1,870.0013.2011.9513.40+4.95+60.00%38567129.48%
AMZN180928P018725002018-09-21 4:00PM EDT1,872.5012.8512.4013.65+4.30+50.29%9321528.94%
AMZN180928P018750002018-09-21 3:59PM EDT1,875.0014.2712.9514.55+5.07+55.11%26745129.11%
AMZN180928P018775002018-09-21 3:42PM EDT1,877.5014.9013.4515.05+5.45+57.67%17813328.80%
AMZN180928P018800002018-09-21 3:59PM EDT1,880.0015.0015.0015.70+5.20+53.06%90063028.63%
AMZN180928P018825002018-09-21 3:54PM EDT1,882.5016.0614.6516.30+6.01+59.80%415028.39%
AMZN180928P018850002018-09-21 3:59PM EDT1,885.0016.4415.2517.10+6.09+58.84%38913228.32%
AMZN180928P018875002018-09-21 3:57PM EDT1,887.5017.7015.9017.40+6.70+60.91%1136827.72%
AMZN180928P018900002018-09-21 3:59PM EDT1,890.0018.4016.6018.55+6.90+60.00%83457127.95%
AMZN180928P018925002018-09-21 3:54PM EDT1,892.5019.0017.3019.15+7.00+58.33%11410927.60%
AMZN180928P018950002018-09-21 3:59PM EDT1,895.0019.6018.0520.15+7.34+59.87%47835227.62%
AMZN180928P018975002018-09-21 3:53PM EDT1,897.5020.8918.8521.05+7.74+58.86%27720027.51%
AMZN180928P019000002018-09-21 3:59PM EDT1,900.0021.5519.7021.40+8.15+60.82%1,9431,13526.83%
AMZN180928P019025002018-09-21 3:59PM EDT1,902.5022.3520.5022.30+8.75+64.34%67910426.66%
AMZN180928P019050002018-09-21 3:59PM EDT1,905.0023.4021.4023.25+8.56+57.68%27721526.51%
AMZN180928P019075002018-09-21 3:49PM EDT1,907.5025.4222.3524.80+9.97+64.53%12418926.90%
AMZN180928P019100002018-09-21 3:59PM EDT1,910.0025.5023.3025.70+9.66+60.98%58959926.63%
AMZN180928P019125002018-09-21 3:59PM EDT1,912.5027.0024.3526.65+9.47+54.02%16516726.38%
AMZN180928P019150002018-09-21 3:59PM EDT1,915.0027.9225.3028.00+10.53+60.55%35347726.47%
AMZN180928P019175002018-09-21 3:59PM EDT1,917.5028.4226.3029.20+9.99+54.21%18726426.39%
AMZN180928P019200002018-09-21 3:59PM EDT1,920.0028.9027.2030.00+10.17+54.30%2,66286925.90%
AMZN180928P019225002018-09-21 3:58PM EDT1,922.5031.4228.4031.60+11.61+58.61%17910326.13%
AMZN180928P019250002018-09-21 3:57PM EDT1,925.0032.5629.6532.90+11.87+57.37%65648926.04%
AMZN180928P019275002018-09-21 3:59PM EDT1,927.5032.9831.1534.25+11.40+52.83%33339625.97%
AMZN180928P019300002018-09-21 3:59PM EDT1,930.0034.6432.3535.20+12.59+57.10%1,00250625.47%
AMZN180928P019325002018-09-21 3:53PM EDT1,932.5036.7533.6037.00+13.58+58.61%2498625.76%
AMZN180928P019350002018-09-21 3:59PM EDT1,935.0037.0534.6538.50+12.70+52.16%40713525.72%
AMZN180928P019375002018-09-21 3:52PM EDT1,937.5040.0036.2539.70+15.15+60.97%1028725.35%
AMZN180928P019400002018-09-21 3:59PM EDT1,940.0040.0537.8041.55+14.02+53.86%93248525.59%
AMZN180928P019425002018-09-21 3:53PM EDT1,942.5042.6639.5042.65+15.41+56.55%5917425.04%
AMZN180928P019450002018-09-21 3:59PM EDT1,945.0044.2140.7044.45+15.54+54.20%37421425.17%
AMZN180928P019475002018-09-21 3:57PM EDT1,947.5046.1242.7046.10+16.30+54.66%6015025.10%
AMZN180928P019500002018-09-21 3:58PM EDT1,950.0048.1744.0547.95+17.17+55.39%74270725.21%
AMZN180928P019525002018-09-21 3:48PM EDT1,952.5050.8645.6549.80+19.51+62.23%801725.29%
AMZN180928P019550002018-09-21 3:58PM EDT1,955.0051.7947.5051.50+18.84+57.18%16010525.18%
AMZN180928P019575002018-09-21 3:54PM EDT1,957.5053.2849.4553.35+18.98+55.34%318825.19%
AMZN180928P019600002018-09-21 3:57PM EDT1,960.0055.7051.3055.40+21.22+61.54%21976825.40%
AMZN180928P019625002018-09-21 3:45PM EDT1,962.5058.2553.3057.40+21.25+57.43%1731625.53%
AMZN180928P019650002018-09-21 3:48PM EDT1,965.0060.2455.1058.95+20.91+53.17%17224725.08%
AMZN180928P019675002018-09-21 2:58PM EDT1,967.5054.7257.0060.95+14.47+35.95%153425.14%
AMZN180928P019700002018-09-21 3:47PM EDT1,970.0065.0558.9562.95+23.16+55.29%29733425.17%
AMZN180928P019725002018-09-21 2:12PM EDT1,972.5051.9058.9565.90+9.63+22.78%1152426.41%
AMZN180928P019750002018-09-21 3:08PM EDT1,975.0061.4562.9567.10+16.49+36.68%16418125.33%
AMZN180928P019775002018-09-21 3:48PM EDT1,977.5070.5065.0069.15+25.84+57.86%291125.33%
AMZN180928P019800002018-09-21 3:48PM EDT1,980.0072.6567.1571.35+24.53+50.98%20528425.51%
AMZN180928P019825002018-09-21 3:17PM EDT1,982.5069.0069.2573.55+20.60+42.56%714425.68%
AMZN180928P019850002018-09-21 1:54PM EDT1,985.0061.8371.3576.10+10.29+19.97%732826.35%
AMZN180928P019875002018-09-21 1:24PM EDT1,987.5062.1873.5077.90+10.86+21.16%3731025.86%
AMZN180928P019900002018-09-21 3:44PM EDT1,990.0081.8575.7080.50+26.77+48.60%20558626.59%
AMZN180928P019925002018-09-21 2:44PM EDT1,992.5071.0077.9082.30+17.90+33.71%281626.01%
AMZN180928P019950002018-09-21 3:30PM EDT1,995.0080.1180.1584.55+23.86+42.42%355726.13%
AMZN180928P019975002018-09-21 3:30PM EDT1,997.5082.7981.8086.70+25.04+43.36%83926.04%
AMZN180928P020000002018-09-21 3:59PM EDT2,000.0089.2184.6589.05+28.13+46.05%21560226.30%
AMZN180928P020025002018-09-21 11:44PM EDT2,002.5078.5586.9591.550.00-8726.83%
AMZN180928P020050002018-09-21 2:59PM EDT2,005.0086.0989.2593.85+21.41+33.10%133326.97%
AMZN180928P020075002018-09-21 10:34AM EDT2,007.5082.9091.5596.30-6.55-7.32%21427.39%
AMZN180928P020100002018-09-21 3:20PM EDT2,010.0094.7993.9099.10+25.76+37.32%2617828.50%
AMZN180928P020125002018-09-21 11:44PM EDT2,012.5092.6596.25101.150.00-101428.11%
AMZN180928P020150002018-09-21 11:44PM EDT2,015.0090.5098.60103.550.00-31628.41%
AMZN180928P020175002018-09-21 11:44PM EDT2,017.5087.41101.00105.550.00-2727.80%
AMZN180928P020200002018-09-21 3:19PM EDT2,020.00103.76103.40107.95+23.76+29.70%189228.05%
AMZN180928P020225002018-09-21 11:44PM EDT2,022.5094.82105.80110.550.00-8228.77%
AMZN180928P020250002018-09-21 10:33AM EDT2,025.0097.60108.20113.00+15.65+19.10%13829.13%
AMZN180928P020275002018-09-21 10:33AM EDT2,027.5099.95110.60116.00-1.75-1.72%1230.77%
AMZN180928P020300002018-09-21 2:49PM EDT2,030.00108.00113.05118.45+19.41+21.91%339031.15%
AMZN180928P020325002018-09-21 11:44PM EDT2,032.50101.30115.45120.400.00-21130.31%
AMZN180928P020350002018-09-21 11:44PM EDT2,035.00104.90117.90123.300.00-31031.76%
AMZN180928P020375002018-09-21 11:44PM EDT2,037.50102.25120.35125.350.00-3231.12%
AMZN180928P020400002018-09-21 10:56AM EDT2,040.00111.89121.20128.80+8.59+8.32%56133.88%
AMZN180928P020425002018-09-21 11:44PM EDT2,042.50133.45123.95133.100.00-1238.13%
AMZN180928P020475002018-09-21 11:44PM EDT2,047.50104.60128.60137.700.00-1138.35%
AMZN180928P020500002018-09-21 11:25AM EDT2,050.00117.56132.65138.10+10.39+9.69%64434.08%
AMZN180928P020525002018-09-17 2:36PM EDT2,052.50132.50133.15142.550.00-121139.04%
AMZN180928P020550002018-09-18 1:27PM EDT2,055.00121.85135.85143.500.00-1236.02%
AMZN180928P020575002018-09-21 11:44PM EDT2,057.50139.00138.45147.300.00-1139.49%
AMZN180928P020600002018-09-19 11:53AM EDT2,060.00143.75140.70149.900.00-12740.19%
AMZN180928P020625002018-09-20 10:02AM EDT2,062.50119.95144.95150.200.00-1235.24%
AMZN180928P020650002018-09-21 11:44PM EDT2,065.00148.30145.75153.350.00-2237.48%
AMZN180928P020700002018-09-20 12:37PM EDT2,070.00126.05152.40157.950.00-1737.29%
AMZN180928P020750002018-09-14 11:52PM EDT2,075.00115.40109.75113.100.00-100.00%
AMZN180928P020800002018-09-21 12:56PM EDT2,080.00150.39162.30167.90+16.43+12.26%72338.90%
AMZN180928P020825002018-09-14 11:52PM EDT2,082.50113.26116.05120.400.00-500.00%
AMZN180928P020850002018-09-14 11:52PM EDT2,085.00115.46118.60122.650.00-500.00%
AMZN180928P020900002018-09-11 1:53PM EDT2,090.00128.01122.60127.550.00-130.00%
AMZN180928P020975002018-09-14 11:52PM EDT2,097.50125.05129.25134.100.00-100.00%
AMZN180928P021000002018-09-19 11:16AM EDT2,100.00175.54180.65189.950.00-13547.86%
AMZN180928P021100002018-09-05 9:57AM EDT2,110.00108.60158.55163.550.00-160.00%
AMZN180928P021200002018-09-17 10:07AM EDT2,120.00220.95200.40207.550.00-1344.51%
AMZN180928P021300002018-09-07 11:51PM EDT2,130.00176.45177.05182.050.00-250.00%
AMZN180928P021325002018-09-21 11:44PM EDT2,132.50199.30213.35222.350.00-2053.44%
AMZN180928P021375002018-09-21 11:44PM EDT2,137.50192.35219.60225.150.00-101047.69%
AMZN180928P021450002018-09-21 11:44PM EDT2,145.00211.75225.55234.850.00-1055.61%
AMZN180928P021500002018-09-21 2:59PM EDT2,150.00229.14230.65239.85+2.09+0.92%3156.47%
AMZN180928P021525002018-09-21 11:44PM EDT2,152.50217.30233.30242.150.00-1056.36%
AMZN180928P021575002018-09-21 11:44PM EDT2,157.50228.65238.35246.850.00-3056.37%
AMZN180928P021600002018-09-19 9:50AM EDT2,160.00237.05240.55249.800.00-11558.04%
AMZN180928P021650002018-09-21 11:44PM EDT2,165.00236.20245.80254.300.00-4057.47%
AMZN180928P021675002018-09-21 11:44PM EDT2,167.50244.05248.95256.750.00-3057.74%
AMZN180928P021800002018-09-07 11:51PM EDT2,180.00186.65225.50230.500.00-550.00%
AMZN180928P021875002018-09-21 11:44PM EDT2,187.50258.65267.85275.450.00-3056.65%
AMZN180928P021925002018-09-21 11:44PM EDT2,192.50263.50273.00282.100.00-2062.88%
AMZN180928P021975002018-09-21 11:44PM EDT2,197.50262.50279.55285.200.00-1057.21%
AMZN180928P022000002018-09-21 11:44PM EDT2,200.00265.00282.05287.450.00-1056.56%
AMZN180928P022200002018-09-07 11:51PM EDT2,220.00184.69264.75269.750.00-770.00%
AMZN180928P022225002018-09-21 11:44PM EDT2,222.50266.05303.00312.000.00-2067.38%
AMZN180928P022475002018-09-14 11:52PM EDT2,247.50279.40275.95280.900.00-100.00%
AMZN180928P022750002018-09-21 11:44PM EDT2,275.00348.95355.55364.500.00-15075.46%
AMZN180928P022925002018-09-21 11:44PM EDT2,292.50372.85372.85380.500.00-3072.30%
AMZN180928P023100002018-09-21 11:44PM EDT2,310.00372.00390.40399.400.00-3380.29%
AMZN180928P024000002018-09-21 11:44PM EDT2,400.00469.56479.80488.400.00-212788.71%
AMZN180928P024200002018-09-19 3:15PM EDT2,420.00505.70500.55509.950.00-1123964.55%
AMZN180928P024400002018-09-21 12:22PM EDT2,440.00508.86520.20528.75-16.14-3.07%141895.53%
AMZN180928P024600002018-09-21 12:21PM EDT2,460.00528.55540.35549.80-16.95-3.11%74661.72%
AMZN180928P024800002018-09-21 11:44PM EDT2,480.00565.60560.20569.150.00-500102.45%
AMZN180928P025000002018-09-21 1:22PM EDT2,500.00569.58580.40588.45-14.27-2.44%420101.70%