AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180511C009100002018-04-26 2:12PM EDT910.00620.00608.35613.05+50.00+8.77%222127.73%
AMZN180511C009200002018-04-04 4:27PM EDT920.00477.95491.50496.500.00-17210.00%
AMZN180511C009300002018-04-04 4:27PM EDT930.00468.15481.60486.600.00-25310.00%
AMZN180511C009400002018-04-04 4:27PM EDT940.00441.45473.00478.000.00-110.00%
AMZN180511C009500002018-04-04 4:27PM EDT950.00415.10463.05468.050.00-11110.00%
AMZN180511C009600002018-04-04 4:27PM EDT960.00409.60453.60458.600.00-20200.00%
AMZN180511C009800002018-04-04 4:27PM EDT980.00419.90433.65438.650.00-38160.00%
AMZN180511C009900002018-04-04 4:27PM EDT990.00409.25422.75427.750.00-8110.00%
AMZN180511C010000002018-04-13 11:51PM EDT1,000.00432.00431.85436.850.00-110.00%
AMZN180511C010100002018-04-04 4:27PM EDT1,010.00380.40404.50409.500.00-10100.00%
AMZN180511C010300002018-04-06 11:58PM EDT1,030.00420.45378.75387.100.00-1100.00%
AMZN180511C010400002018-04-04 4:27PM EDT1,040.00358.85375.80380.800.00-10100.00%
AMZN180511C010500002018-04-04 4:27PM EDT1,050.00352.65365.75370.600.00-1640.00%
AMZN180511C010600002018-04-04 4:27PM EDT1,060.00343.20356.15361.050.00-13120.00%
AMZN180511C011000002018-04-12 1:02PM EDT1,100.00353.05332.65337.550.00-47340.00%
AMZN180511C011100002018-04-04 4:27PM EDT1,110.00296.10308.50313.350.00-19190.00%
AMZN180511C011200002018-04-13 12:12PM EDT1,120.00327.78313.70318.70+28.78+9.63%210.00%
AMZN180511C011300002018-04-13 11:51PM EDT1,130.00317.83304.05309.050.00-200.00%
AMZN180511C011400002018-04-04 4:27PM EDT1,140.00247.30280.45285.250.00-110.00%
AMZN180511C011500002018-04-17 10:14AM EDT1,150.00330.00376.70381.700.00-11101.82%
AMZN180511C011600002018-04-04 4:27PM EDT1,160.00247.40262.20267.200.00-110.00%
AMZN180511C011800002018-04-26 11:42PM EDT1,180.00351.50338.80343.800.00-2271.94%
AMZN180511C011900002018-04-04 4:27PM EDT1,190.00197.20232.30237.300.00-510.00%
AMZN180511C012000002018-04-20 11:52PM EDT1,200.00295.82319.00324.000.00-7768.70%
AMZN180511C012300002018-04-09 2:41PM EDT1,230.00210.40210.30214.750.00-880.00%
AMZN180511C012400002018-04-06 11:58PM EDT1,240.00212.60187.15194.350.00-21200.00%
AMZN180511C012500002018-04-19 12:16PM EDT1,250.00312.00279.05284.050.00-1181.85%
AMZN180511C012600002018-04-25 3:07PM EDT1,260.00211.07260.20264.900.00-24060.01%
AMZN180511C012800002018-04-26 11:28AM EDT1,280.00225.78240.40245.40+5.37+2.44%12456.87%
AMZN180511C012900002018-04-05 2:33PM EDT1,290.00183.85148.40154.350.00-270.00%
AMZN180511C013000002018-04-26 11:28AM EDT1,300.00206.92220.95225.95-29.46-12.46%11654.11%
AMZN180511C013100002018-04-19 9:30AM EDT1,310.00238.36222.40227.400.00-11472.18%
AMZN180511C013300002018-04-05 2:00PM EDT1,330.00150.35120.05126.700.00-260.00%
AMZN180511C013400002018-04-18 3:00PM EDT1,340.00201.05195.85200.650.00-1468.95%
AMZN180511C013450002018-04-20 11:52PM EDT1,345.00182.84191.50196.250.00-1168.42%
AMZN180511C013475002018-04-06 11:58PM EDT1,347.50131.50108.75115.100.00-330.00%
AMZN180511C013500002018-04-26 9:45AM EDT1,350.00150.70174.85179.65+23.20+18.20%13750.68%
AMZN180511C013525002018-04-06 11:58PM EDT1,352.50127.40104.90113.650.00-110.00%
AMZN180511C013550002018-04-20 11:52PM EDT1,355.00174.11182.40187.050.00-1166.79%
AMZN180511C013575002018-04-11 3:24PM EDT1,357.50112.40168.95172.800.00-12250.75%
AMZN180511C013600002018-04-05 11:59AM EDT1,360.00132.50101.15107.200.00-2100.00%
AMZN180511C013625002018-04-24 1:19PM EDT1,362.50123.05163.20168.200.00-21153.02%
AMZN180511C013650002018-04-06 11:58PM EDT1,365.00116.6098.05103.450.00-3100.00%
AMZN180511C013675002018-04-16 1:28PM EDT1,367.50108.50171.90176.700.00-1165.85%
AMZN180511C013700002018-04-16 2:08PM EDT1,370.00104.32169.55174.250.00-11765.28%
AMZN180511C013725002018-04-06 11:58PM EDT1,372.50114.3593.4598.900.00-100.00%
AMZN180511C013750002018-04-16 2:03PM EDT1,375.00102.15165.95170.650.00-1365.48%
AMZN180511C013800002018-04-26 11:26AM EDT1,380.00135.85149.30153.30+25.45+23.05%71552.17%
AMZN180511C013825002018-04-25 2:56PM EDT1,382.50132.80147.20150.95+24.80+22.96%12051.73%
AMZN180511C013850002018-04-18 2:29PM EDT1,385.00159.71145.20149.050.00-4751.84%
AMZN180511C013875002018-04-16 2:16PM EDT1,387.5092.60155.25160.200.00-113264.06%
AMZN180511C013900002018-04-26 1:35PM EDT1,390.00142.50140.65144.60+44.70+45.71%74751.23%
AMZN180511C013925002018-04-26 12:17PM EDT1,392.50125.40138.80142.25+33.50+36.45%2250.76%
AMZN180511C013950002018-04-26 1:21PM EDT1,395.00134.95136.65140.65+56.30+71.58%3451.18%
AMZN180511C014000002018-04-26 3:51PM EDT1,400.00128.24132.70136.30+35.74+38.64%2311950.61%
AMZN180511C014025002018-04-13 2:21PM EDT1,402.5087.5079.9584.60+25.54+41.22%120.00%
AMZN180511C014050002018-04-20 9:39AM EDT1,405.00161.19141.25146.00+79.47+97.25%61862.51%
AMZN180511C014075002018-04-13 11:51PM EDT1,407.5084.5577.1081.750.00-100.00%
AMZN180511C014100002018-04-26 3:59PM EDT1,410.00125.28123.75128.75-33.19-20.94%8850.65%
AMZN180511C014125002018-04-24 3:14PM EDT1,412.5093.56121.70126.700.00-51450.45%
AMZN180511C014150002018-04-20 3:55PM EDT1,415.00135.16119.10124.10+52.76+64.03%1949.65%
AMZN180511C014175002018-04-13 11:51PM EDT1,417.5082.9571.6075.950.00-320.00%
AMZN180511C014200002018-04-26 3:51PM EDT1,420.00112.81117.05120.50+36.21+47.27%123449.73%
AMZN180511C014225002018-04-24 3:20PM EDT1,422.5085.00114.85118.800.00-1549.85%
AMZN180511C014250002018-04-26 2:12PM EDT1,425.00122.03113.00116.65+47.03+62.71%14149.49%
AMZN180511C014275002018-04-25 2:44PM EDT1,427.5073.15111.20114.850.00-7849.48%
AMZN180511C014300002018-04-26 3:02PM EDT1,430.00114.90109.50112.85+42.85+59.47%64549.26%
AMZN180511C014325002018-04-23 11:28AM EDT1,432.50130.30106.05111.050.00-1949.22%
AMZN180511C014350002018-04-26 3:18PM EDT1,435.00111.86105.75109.35+49.53+79.46%33749.27%
AMZN180511C014375002018-04-26 2:23PM EDT1,437.50109.97103.95107.35+36.52+49.72%21849.01%
AMZN180511C014400002018-04-26 3:59PM EDT1,440.00103.68102.30105.55+31.38+43.40%65048.93%
AMZN180511C014425002018-04-24 1:55PM EDT1,442.5069.22100.75103.700.00-14148.79%
AMZN180511C014450002018-04-26 3:18PM EDT1,445.00104.6698.60102.00+34.78+49.77%22448.78%
AMZN180511C014475002018-04-26 3:51PM EDT1,447.5092.5097.00100.50+20.59+28.63%123048.94%
AMZN180511C014500002018-04-26 3:47PM EDT1,450.0096.0095.2098.70+30.00+45.45%107548.81%
AMZN180511C014525002018-04-26 9:43AM EDT1,452.5075.0093.0597.25+11.00+17.19%2748.99%
AMZN180511C014550002018-04-26 2:30PM EDT1,455.0095.5591.9095.20+32.91+52.54%31848.60%
AMZN180511C014575002018-04-26 2:13PM EDT1,457.5098.2890.0093.40+36.38+58.77%21548.43%
AMZN180511C014600002018-04-26 3:45PM EDT1,460.0090.2588.5091.75+32.75+56.96%2811748.39%
AMZN180511C014625002018-04-26 3:59PM EDT1,462.5088.0086.9589.95+29.30+49.91%4548.19%
AMZN180511C014650002018-04-26 2:13PM EDT1,465.0093.1985.3088.55+35.71+62.13%32348.34%
AMZN180511C014675002018-04-26 3:54PM EDT1,467.5081.7182.6587.25+19.25+30.82%1348.56%
AMZN180511C014700002018-04-26 3:53PM EDT1,470.0079.2481.9085.40+26.24+49.51%75248.28%
AMZN180511C014725002018-04-25 3:32PM EDT1,472.5054.5679.4084.100.00-12448.47%
AMZN180511C014750002018-04-25 3:43PM EDT1,475.0049.5078.8582.250.00-141448.16%
AMZN180511C014775002018-04-26 11:42PM EDT1,477.5073.4077.3580.700.00-2048.11%
AMZN180511C014800002018-04-26 3:27PM EDT1,480.0078.8375.7079.15+28.33+56.10%144848.04%
AMZN180511C014825002018-04-26 3:27PM EDT1,482.5077.3174.4577.55+26.75+52.91%161747.91%
AMZN180511C014850002018-04-26 11:42PM EDT1,485.0070.0072.7576.300.00-101148.07%
AMZN180511C014875002018-04-26 11:59AM EDT1,487.5061.9071.3074.70+15.90+34.57%9647.91%
AMZN180511C014900002018-04-26 3:57PM EDT1,490.0069.7070.0073.10+25.24+56.77%793547.74%
AMZN180511C014925002018-04-26 1:55PM EDT1,492.5070.2068.0571.95+30.36+76.20%8647.94%
AMZN180511C014950002018-04-26 3:51PM EDT1,495.0062.3067.1070.25+30.30+94.69%36947.66%
AMZN180511C014975002018-04-26 11:42PM EDT1,497.5056.2665.7568.650.00-1247.46%
AMZN180511C015000002018-04-26 3:59PM EDT1,500.0065.7063.9566.60+25.90+65.08%20019746.86%
AMZN180511C015025002018-04-26 3:56PM EDT1,502.5061.5362.9065.85+19.94+47.94%26647.33%
AMZN180511C015050002018-04-26 2:36PM EDT1,505.0066.1261.4564.70+31.82+92.77%523347.46%
AMZN180511C015075002018-04-26 3:56PM EDT1,507.5060.0059.8063.90+20.46+51.75%91247.85%
AMZN180511C015100002018-04-26 3:59PM EDT1,510.0060.0059.0561.80+27.20+82.93%434047.17%
AMZN180511C015125002018-04-26 3:53PM EDT1,512.5056.3056.9060.45+18.72+49.81%18747.08%
AMZN180511C015150002018-04-26 3:57PM EDT1,515.0056.3357.0058.90+20.31+56.39%45846.82%
AMZN180511C015175002018-04-26 3:47PM EDT1,517.5056.4555.0057.70+22.29+65.25%221846.84%
AMZN180511C015200002018-04-26 3:59PM EDT1,520.0054.7353.6056.20+23.17+73.42%13310846.59%
AMZN180511C015225002018-04-26 3:40PM EDT1,522.5055.4352.5055.25-3.97-6.68%25846.78%
AMZN180511C015250002018-04-26 3:57PM EDT1,525.0051.2350.9053.95+19.47+61.30%803646.66%
AMZN180511C015275002018-04-26 3:18PM EDT1,527.5055.0349.8052.60+27.48+99.75%393846.50%
AMZN180511C015300002018-04-26 3:59PM EDT1,530.0049.9348.4551.25+19.84+65.94%12011446.32%
AMZN180511C015325002018-04-26 3:47PM EDT1,532.5049.0547.4550.05+22.59+85.37%36146.25%
AMZN180511C015350002018-04-26 3:55PM EDT1,535.0044.7846.1548.95+16.17+56.52%301646.24%
AMZN180511C015375002018-04-26 12:58PM EDT1,537.5040.7745.1047.65+12.27+43.05%91146.06%
AMZN180511C015400002018-04-26 3:58PM EDT1,540.0045.6043.7546.55+18.20+66.42%5211346.02%
AMZN180511C015425002018-04-26 3:06PM EDT1,542.5048.3042.9045.35+20.70+75.00%81645.89%
AMZN180511C015450002018-04-26 3:51PM EDT1,545.0040.0041.8044.25-9.07-18.48%242045.83%
AMZN180511C015475002018-04-26 3:09PM EDT1,547.5044.3539.6043.75-22.25-33.41%162346.25%
AMZN180511C015500002018-04-26 3:59PM EDT1,550.0040.7639.5541.95+18.36+81.96%12011545.58%
AMZN180511C015525002018-04-26 2:47PM EDT1,552.5043.2338.6040.95+23.48+118.89%16745.56%
AMZN180511C015550002018-04-26 3:58PM EDT1,555.0038.6537.4539.85+19.55+102.36%72445.44%
AMZN180511C015575002018-04-26 2:47PM EDT1,557.5041.0836.3038.85+23.21+129.88%32045.39%
AMZN180511C015600002018-04-26 3:59PM EDT1,560.0036.4035.3037.75+14.65+67.36%466045.24%
AMZN180511C015625002018-04-26 3:49PM EDT1,562.5034.4634.2036.75+17.21+99.77%131545.16%
AMZN180511C015700002018-04-26 3:48PM EDT1,570.0031.9631.3033.75+11.01+52.55%605544.84%
AMZN180511C015800002018-04-26 3:52PM EDT1,580.0026.1027.2530.55+11.03+73.19%669344.89%
AMZN180511C015900002018-04-26 3:59PM EDT1,590.0025.0023.9026.85+11.45+84.50%424044.26%
AMZN180511C016000002018-04-26 3:59PM EDT1,600.0022.4821.5523.50+10.83+92.96%16018443.70%
AMZN180511C016100002018-04-26 3:59PM EDT1,610.0019.4518.3520.90+10.10+108.02%333843.61%
AMZN180511C016200002018-04-26 3:57PM EDT1,620.0016.0015.0018.50+6.25+64.10%673543.48%
AMZN180511C016300002018-04-26 3:46PM EDT1,630.0015.3714.1515.60+7.37+92.12%556142.57%
AMZN180511C016400002018-04-26 3:42PM EDT1,640.0013.5511.9513.55+6.70+97.81%464242.31%
AMZN180511C016500002018-04-26 3:59PM EDT1,650.0011.1410.2011.60+5.78+107.84%937141.92%
AMZN180511C016600002018-04-26 3:58PM EDT1,660.009.008.8010.15+4.26+89.87%242041.92%
AMZN180511C016700002018-04-26 3:59PM EDT1,670.007.697.358.90+3.72+93.70%243641.98%
AMZN180511C016800002018-04-26 3:54PM EDT1,680.006.346.307.40+2.44+62.56%283941.43%
AMZN180511C016900002018-04-26 3:45PM EDT1,690.006.075.706.30+2.72+81.19%285241.24%
AMZN180511C017000002018-04-26 3:57PM EDT1,700.004.903.955.55+2.33+90.66%819341.46%
AMZN180511C017100002018-04-26 3:53PM EDT1,710.004.003.554.65+1.56+63.93%235041.19%
AMZN180511C017200002018-04-26 3:22PM EDT1,720.003.932.794.10+1.21+44.49%201041.46%
AMZN180511C017300002018-04-26 3:56PM EDT1,730.002.902.513.50+0.90+45.00%24041.44%
AMZN180511C017400002018-04-26 2:52PM EDT1,740.003.202.043.85+1.17+57.64%95043.73%
AMZN180511C017500002018-04-26 3:46PM EDT1,750.002.271.482.46+0.89+64.49%316941.17%
AMZN180511C017600002018-04-19 2:13PM EDT1,760.009.441.293.050.00-253744.31%
AMZN180511C017700002018-04-26 3:52PM EDT1,770.001.611.102.42+0.26+19.26%154043.63%
AMZN180511C017800002018-04-26 12:56PM EDT1,780.001.250.952.52-0.15-10.71%22245.24%
AMZN180511C017900002018-04-26 3:30PM EDT1,790.001.200.822.43+0.25+26.32%52646.19%
AMZN180511C018000002018-04-26 3:59PM EDT1,800.001.301.001.30+0.38+41.30%1814042.60%
AMZN180511C018100002018-04-20 9:46AM EDT1,810.003.002.332.92-1.62-35.06%1550.37%
AMZN180511C018300002018-04-26 3:39PM EDT1,830.000.800.391.17-2.55-76.12%7545.24%
AMZN180511C018400002018-04-24 10:31AM EDT1,840.000.710.370.850.00-2744.21%
AMZN180511C018500002018-04-26 2:34PM EDT1,850.000.710.110.81+0.23+47.92%663244.95%
AMZN180511C018600002018-04-26 3:55PM EDT1,860.003.700.074.00+2.80+311.11%111152.98%
AMZN180511C018700002018-04-04 4:27PM EDT1,870.001.100.002.310.00-2155.30%
AMZN180511C018800002018-04-26 1:10PM EDT1,880.000.400.001.69-0.58-59.18%1153.59%
AMZN180511C018900002018-04-04 4:27PM EDT1,890.000.580.232.310.00-103152.31%
AMZN180511C019000002018-04-20 11:52PM EDT1,900.001.280.001.160.00-100052.65%
AMZN180511C019100002018-04-26 11:42PM EDT1,910.000.430.001.050.00-20052.91%
AMZN180511C019600002018-04-23 11:45AM EDT1,960.000.380.000.960.00-1152.30%
AMZN180511C019800002018-04-26 11:42PM EDT1,980.004.380.004.350.00-101066.68%
AMZN180511C020000002018-04-20 11:52PM EDT2,000.000.890.161.310.00-5558.86%
AMZN180511C020200002018-04-26 3:53PM EDT2,020.000.340.000.82+0.19+126.67%210556.54%
AMZN180511C021400002018-04-26 3:49PM EDT2,140.000.100.080.15-0.05-33.33%608258.40%
PutsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180511P009100002018-04-26 2:18PM EDT910.000.050.000.10-0.55-91.67%118681.25%
AMZN180511P009500002018-04-04 4:28PM EDT950.002.720.271.990.00-101111103.71%
AMZN180511P009700002018-04-16 9:30AM EDT970.000.590.001.420.00-22393.70%
AMZN180511P009800002018-04-04 4:28PM EDT980.003.100.003.500.00-11103.81%
AMZN180511P009900002018-04-24 2:18PM EDT990.000.470.000.490.00-1012279.54%
AMZN180511P010000002018-04-11 11:34AM EDT1,000.001.190.001.210.00-14486.21%
AMZN180511P010100002018-04-12 11:12AM EDT1,010.000.950.271.870.00-231890.82%
AMZN180511P010200002018-04-10 3:20PM EDT1,020.001.910.003.250.00-36394.34%
AMZN180511P010300002018-04-10 12:41PM EDT1,030.002.800.003.350.00-104092.71%
AMZN180511P010400002018-04-10 12:42PM EDT1,040.003.050.003.100.00-103089.62%
AMZN180511P010500002018-04-25 3:59PM EDT1,050.000.680.101.490.00-2879.81%
AMZN180511P010600002018-04-23 2:29PM EDT1,060.000.430.001.550.00-122577.71%
AMZN180511P010700002018-04-09 3:16PM EDT1,070.003.630.002.290.00-11180.05%
AMZN180511P010800002018-04-24 3:59PM EDT1,080.000.790.001.220.00-23771.83%
AMZN180511P010900002018-04-24 11:24AM EDT1,090.000.530.004.550.00-414584.80%
AMZN180511P011000002018-04-26 1:57PM EDT1,100.000.450.003.75-0.31-40.79%18580.22%
AMZN180511P011100002018-04-09 3:57PM EDT1,110.005.990.173.200.00-71876.95%
AMZN180511P011200002018-04-13 3:46PM EDT1,120.002.500.553.20-0.02-0.79%13076.32%
AMZN180511P011300002018-04-11 1:02PM EDT1,130.003.481.323.400.00-604077.28%
AMZN180511P011400002018-04-19 3:55PM EDT1,140.000.970.001.170.00-1561.23%
AMZN180511P011500002018-04-24 10:53AM EDT1,150.000.800.230.750.00-12358.23%
AMZN180511P011600002018-04-17 10:07AM EDT1,160.001.470.001.370.00-151759.13%
AMZN180511P011700002018-04-26 2:44PM EDT1,170.000.770.300.85-2.18-73.90%13456.15%
AMZN180511P011800002018-04-25 1:55PM EDT1,180.002.100.351.020.00-42155.80%
AMZN180511P011900002018-04-26 11:34AM EDT1,190.001.150.421.09-2.15-65.15%105354.88%
AMZN180511P012000002018-04-26 3:56PM EDT1,200.000.890.841.17-1.61-64.40%3211855.44%
AMZN180511P012100002018-04-25 2:25PM EDT1,210.003.500.571.260.00-12353.00%
AMZN180511P012200002018-04-26 2:08PM EDT1,220.001.200.552.14-3.18-72.60%32554.44%
AMZN180511P012300002018-04-25 2:42PM EDT1,230.004.210.671.510.00-36750.99%
AMZN180511P012400002018-04-25 2:42PM EDT1,240.004.760.751.660.00-15950.07%
AMZN180511P012500002018-04-26 2:56PM EDT1,250.001.880.891.84-3.42-64.53%69151.90%
AMZN180511P012600002018-04-26 1:53PM EDT1,260.002.081.012.09-3.92-65.33%25851.26%
AMZN180511P012700002018-04-26 3:30PM EDT1,270.002.251.152.31-5.13-69.51%412750.37%
AMZN180511P012800002018-04-26 2:37PM EDT1,280.002.651.382.58-4.65-63.70%74249.57%
AMZN180511P012900002018-04-26 3:56PM EDT1,290.002.902.332.91-6.59-69.44%586348.87%
AMZN180511P013000002018-04-26 3:52PM EDT1,300.004.003.003.35-5.00-55.56%626548.38%
AMZN180511P013100002018-04-26 3:51PM EDT1,310.004.532.943.85-5.82-56.23%474947.89%
AMZN180511P013200002018-04-26 12:38PM EDT1,320.005.933.354.60-7.47-55.75%18547.86%
AMZN180511P013300002018-04-26 3:51PM EDT1,330.005.864.356.45-9.14-60.93%495149.91%
AMZN180511P013400002018-04-26 2:14PM EDT1,340.005.444.956.00-12.98-70.47%195346.86%
AMZN180511P013450002018-04-26 3:30PM EDT1,345.006.375.306.45-16.25-71.84%34746.70%
AMZN180511P013475002018-04-26 9:43AM EDT1,347.5011.645.556.70+0.06+0.52%11146.65%
AMZN180511P013500002018-04-26 3:50PM EDT1,350.007.505.206.90-13.30-63.94%4414946.49%
AMZN180511P013525002018-04-19 3:58PM EDT1,352.508.3810.2510.800.00-11752.10%
AMZN180511P013550002018-04-26 3:55PM EDT1,355.007.905.807.45-13.77-63.54%141446.40%
AMZN180511P013575002018-04-26 3:49PM EDT1,357.508.205.957.95-0.76-8.48%6546.73%
AMZN180511P013600002018-04-26 3:49PM EDT1,360.008.446.108.05-14.80-63.68%111946.34%
AMZN180511P013625002018-04-13 11:52PM EDT1,362.5043.4535.5537.750.00-1181.55%
AMZN180511P013650002018-04-26 1:59PM EDT1,365.008.506.158.65-15.56-64.67%151646.22%
AMZN180511P013675002018-04-24 3:43PM EDT1,367.5026.557.559.150.00-11146.46%
AMZN180511P013700002018-04-26 3:40PM EDT1,370.008.958.159.35-13.05-59.32%138646.20%
AMZN180511P013725002018-04-24 12:29PM EDT1,372.5027.047.959.700.00-2246.16%
AMZN180511P013750002018-04-26 2:59PM EDT1,375.009.568.5010.00-24.74-72.13%141646.03%
AMZN180511P013775002018-04-20 11:53PM EDT1,377.5011.2013.8014.350.00-151551.16%
AMZN180511P013800002018-04-26 3:48PM EDT1,380.0011.009.0010.75-18.27-62.42%98145.96%
AMZN180511P013825002018-04-26 11:44PM EDT1,382.5013.769.4511.600.00-11246.57%
AMZN180511P013850002018-04-26 3:53PM EDT1,385.0012.219.5011.55-18.14-59.77%4645.90%
AMZN180511P013875002018-04-26 9:42AM EDT1,387.5018.9810.2011.90-12.42-39.55%11445.77%
AMZN180511P013900002018-04-26 3:49PM EDT1,390.0012.7910.6012.30-28.71-69.18%88045.70%
AMZN180511P013950002018-04-26 3:46PM EDT1,395.0013.3411.1513.10-20.41-60.47%52345.52%
AMZN180511P013975002018-04-26 3:51PM EDT1,397.5015.0012.1013.50-30.75-67.21%13445.41%
AMZN180511P014000002018-04-26 3:59PM EDT1,400.0013.1812.3013.95-21.07-61.52%5521845.35%
AMZN180511P014025002018-04-25 9:38AM EDT1,402.5044.1412.5514.550.00-21645.45%
AMZN180511P014050002018-04-26 12:56PM EDT1,405.0018.3913.4515.10-19.36-51.28%23545.48%
AMZN180511P014075002018-04-23 11:35AM EDT1,407.5015.6113.0015.400.00-51845.19%
AMZN180511P014100002018-04-26 3:33PM EDT1,410.0015.9413.8516.10-18.77-54.08%83145.37%
AMZN180511P014125002018-04-25 2:01PM EDT1,412.5039.5014.5516.800.00-31145.52%
AMZN180511P014150002018-04-26 11:41AM EDT1,415.0022.2215.3017.30-18.71-45.71%36845.42%
AMZN180511P014175002018-04-26 3:26PM EDT1,417.5016.7515.2517.85-38.30-69.57%3745.36%
AMZN180511P014200002018-04-26 3:53PM EDT1,420.0018.7516.6018.75-19.25-50.66%74345.68%
AMZN180511P014225002018-04-26 1:09PM EDT1,422.5021.7016.4519.00-18.30-45.75%13645.27%
AMZN180511P014250002018-04-26 3:40PM EDT1,425.0019.0017.0519.75-21.40-52.97%68245.38%
AMZN180511P014275002018-04-26 1:54PM EDT1,427.5020.2818.3020.35-32.17-61.33%34545.32%
AMZN180511P014300002018-04-26 3:59PM EDT1,430.0020.3218.2020.95-22.38-52.41%915445.24%
AMZN180511P014325002018-04-26 1:54PM EDT1,432.5021.5519.1021.65-3.93-15.42%910145.25%
AMZN180511P014350002018-04-25 3:42PM EDT1,435.0047.3119.7522.750.00-87345.65%
AMZN180511P014375002018-04-26 3:04PM EDT1,437.5021.4520.6523.05-26.94-55.67%12845.22%
AMZN180511P014400002018-04-26 3:56PM EDT1,440.0024.2221.6023.80-23.32-49.05%122945.24%
AMZN180511P014425002018-04-24 10:44AM EDT1,442.5038.0522.4025.000.00-1645.67%
AMZN180511P014450002018-04-26 3:56PM EDT1,445.0025.8122.3025.40-29.14-53.03%57145.31%
AMZN180511P014475002018-04-26 2:12PM EDT1,447.5022.7323.6526.65-35.60-61.03%642145.75%
AMZN180511P014500002018-04-26 3:58PM EDT1,450.0027.0524.3527.05-25.01-48.04%7611045.36%
AMZN180511P014525002018-04-26 1:41PM EDT1,452.5027.7624.9027.65-44.84-61.76%61845.15%
AMZN180511P014550002018-04-26 2:59PM EDT1,455.0027.2525.8028.60-28.75-51.34%122945.26%
AMZN180511P014575002018-04-26 12:19PM EDT1,457.5035.5526.8029.85-21.87-38.09%36145.62%
AMZN180511P014600002018-04-26 3:33PM EDT1,460.0030.4027.3530.35-28.22-48.14%176745.28%
AMZN180511P014625002018-04-25 2:10PM EDT1,462.5063.8028.5531.500.00-7645.51%
AMZN180511P014650002018-04-24 11:34AM EDT1,465.0049.8228.9532.050.00-41345.19%
AMZN180511P014675002018-04-26 3:47PM EDT1,467.5033.4230.2533.55-28.33-45.88%31545.70%
AMZN180511P014700002018-04-26 3:58PM EDT1,470.0033.4431.1034.40-34.85-51.03%2815545.62%
AMZN180511P014725002018-04-26 11:44PM EDT1,472.5044.9331.6035.400.00-21645.65%
AMZN180511P014750002018-04-26 3:56PM EDT1,475.0037.5033.0535.95-45.55-54.85%65645.28%
AMZN180511P014775002018-04-26 11:44PM EDT1,477.5069.9033.7037.100.00-4145.41%
AMZN180511P014800002018-04-26 3:56PM EDT1,480.0038.1834.9537.80-35.47-48.16%156245.14%
AMZN180511P014850002018-04-26 3:32PM EDT1,485.0040.0036.8539.85-53.26-57.11%252245.11%
AMZN180511P014875002018-04-26 3:47PM EDT1,487.5041.2837.4041.20-2.76-6.27%4145.35%
AMZN180511P014900002018-04-26 3:59PM EDT1,490.0040.8538.9041.85-32.41-44.24%197044.99%
AMZN180511P014925002018-04-26 11:44PM EDT1,492.5060.6039.5543.500.00-4145.45%
AMZN180511P014950002018-04-26 3:32PM EDT1,495.0044.7441.0543.95-17.66-28.30%35144.89%
AMZN180511P014975002018-04-26 11:44PM EDT1,497.5045.7042.2045.100.00-11444.90%
AMZN180511P015000002018-04-26 3:57PM EDT1,500.0045.0443.2046.05-39.36-46.64%7916744.73%
AMZN180511P015025002018-04-26 2:12PM EDT1,502.5042.0244.4547.40-8.93-17.53%5544.87%
AMZN180511P015050002018-04-26 11:44PM EDT1,505.0051.5745.4048.450.00-8144.75%
AMZN180511P015075002018-04-20 11:53PM EDT1,507.5039.7651.9053.550.00-303047.95%
AMZN180511P015100002018-04-26 3:57PM EDT1,510.0050.2847.7050.70-42.75-45.95%439744.60%
AMZN180511P015125002018-04-20 11:53PM EDT1,512.5045.0054.1055.800.00-1147.75%
AMZN180511P015150002018-04-26 11:44PM EDT1,515.0051.9749.9053.050.00-251544.47%
AMZN180511P015175002018-04-26 2:37PM EDT1,517.5054.0050.7554.70-14.16-20.77%1444.77%
AMZN180511P015200002018-04-26 3:43PM EDT1,520.0055.0852.2555.40-36.71-39.99%127544.28%
AMZN180511P015225002018-04-26 2:06PM EDT1,522.5053.3853.0556.70-21.62-28.83%71044.26%
AMZN180511P015250002018-04-26 3:56PM EDT1,525.0058.9054.6057.90-49.10-45.46%58844.15%
AMZN180511P015275002018-04-23 1:42PM EDT1,527.5059.0055.5559.800.00-101044.60%
AMZN180511P015300002018-04-26 3:59PM EDT1,530.0059.1557.3559.85-53.02-47.27%33943.52%
AMZN180511P015325002018-04-24 3:13PM EDT1,532.5097.8558.3062.250.00-2244.34%
AMZN180511P015350002018-04-24 12:43PM EDT1,535.00103.0059.5563.450.00-1444.17%
AMZN180511P015375002018-04-20 11:53PM EDT1,537.5067.2466.1568.000.00-5046.72%
AMZN180511P015400002018-04-24 3:59PM EDT1,540.00107.3962.4565.600.00-23643.58%
AMZN180511P015425002018-04-26 2:47PM EDT1,542.5064.4763.4567.80-5.48-7.83%1644.18%
AMZN180511P015450002018-04-23 10:27AM EDT1,545.0067.2665.0068.750.00-581443.75%
AMZN180511P015475002018-04-20 11:53PM EDT1,547.5073.5071.4073.150.00-16446.14%
AMZN180511P015500002018-04-26 2:15PM EDT1,550.0065.9867.6072.10-59.88-47.58%144044.02%
AMZN180511P015525002018-04-26 2:47PM EDT1,552.5069.9269.0573.20-5.48-7.27%13643.66%
AMZN180511P015550002018-04-20 11:53PM EDT1,555.0071.5075.5077.250.00-134445.75%
AMZN180511P015575002018-04-26 11:44PM EDT1,557.50101.9572.4575.400.00-3142.89%
AMZN180511P015600002018-04-23 1:52PM EDT1,560.0076.6773.5077.450.00-11543.28%
AMZN180511P015625002018-04-24 9:53AM EDT1,562.5080.6075.0078.500.00-1242.80%
AMZN180511P015700002018-04-20 3:06PM EDT1,570.0088.1084.0085.90+7.85+9.78%52244.93%
AMZN180511P015800002018-04-26 12:22PM EDT1,580.00102.0485.7589.55+9.34+10.08%23542.20%
AMZN180511P015900002018-04-26 12:41PM EDT1,590.00106.6592.1097.10+30.77+40.55%51842.63%
AMZN180511P016000002018-04-26 2:42PM EDT1,600.00100.0899.35102.95-87.07-46.52%61141.23%
AMZN180511P016200002018-04-20 11:53PM EDT1,620.00103.75116.55120.900.00-1143.86%
AMZN180511P016300002018-04-20 11:53PM EDT1,630.00109.75123.80128.200.00-1143.20%
AMZN180511P016400002018-04-04 4:28PM EDT1,640.00266.15233.30236.050.00-3333130.91%
AMZN180511P016500002018-04-26 11:44PM EDT1,650.00158.02137.90142.900.00-1140.98%
AMZN180511P016600002018-04-24 10:49AM EDT1,660.00178.42146.35151.350.00-3340.77%
AMZN180511P016800002018-04-20 11:53PM EDT1,680.00144.98162.85167.850.00-1038.75%
AMZN180511P016900002018-04-06 11:45PM EDT1,690.00241.35281.50291.500.00-55145.67%
AMZN180511P017000002018-04-24 9:34AM EDT1,700.00183.60182.35187.350.00-1141.02%