AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171020C005000002017-10-19 10:21AM EDT500.00485.45486.05487.00-21.45-4.23%37368.36%
AMZN171020C005100002017-10-18 3:08PM EDT510.00490.85475.15476.200.00-59440.00%
AMZN171020C005200002017-06-02 11:57PM EDT520.00444.50464.80468.100.00-11415.82%
AMZN171020C005300002017-10-18 12:59PM EDT530.00475.56454.35457.400.00-1010370.12%
AMZN171020C005600002017-09-29 9:59AM EDT560.00401.08424.90428.350.00-15231.25%
AMZN171020C005700002017-09-29 11:53PM EDT570.00391.37414.85418.200.00-11365.63%
AMZN171020C005900002017-06-02 11:57PM EDT590.00268.19394.90398.000.00-1414338.04%
AMZN171020C006000002017-09-14 10:24AM EDT600.00392.00384.75388.100.00-156331.74%
AMZN171020C006050002017-10-16 3:45PM EDT605.00400.75379.75383.200.00-11330.18%
AMZN171020C006100002017-10-10 9:51AM EDT610.00379.90374.75378.200.00-233325.29%
AMZN171020C006200002017-10-18 1:01PM EDT620.00385.43364.75368.200.00-1010315.53%
AMZN171020C006300002017-06-02 11:57PM EDT630.00291.35354.70358.200.00-11305.96%
AMZN171020C006500002017-09-22 11:39AM EDT650.00309.65334.75338.150.00-10285.74%
AMZN171020C006600002017-10-05 11:40AM EDT660.00315.10324.75328.200.00-12278.03%
AMZN171020C006650002017-07-03 12:59PM EDT665.00294.55319.90323.200.00-13273.49%
AMZN171020C006700002017-10-16 11:55AM EDT670.00333.40314.90318.000.00-20263.18%
AMZN171020C006750002017-06-02 11:57PM EDT675.00241.05309.75313.200.00-12264.45%
AMZN171020C006800002017-10-06 2:15PM EDT680.00310.40304.90308.150.00-34258.64%
AMZN171020C006900002017-09-15 11:35AM EDT690.00304.36294.85297.900.00-10242.77%
AMZN171020C007000002017-10-18 1:10PM EDT700.00304.93284.75288.150.00-1564241.11%
AMZN171020C007050002017-08-29 12:27PM EDT705.00249.63279.95283.200.00-46238.04%
AMZN171020C007100002017-10-18 1:02PM EDT710.00294.91274.75278.200.00-106233.74%
AMZN171020C007150002017-10-19 12:50PM EDT715.00270.25269.80273.15-20.32-6.99%13228.22%
AMZN171020C007200002017-06-02 11:57PM EDT720.00185.25264.85268.200.00-34225.20%
AMZN171020C007250002017-07-28 3:02PM EDT725.00300.46259.70263.200.00-112220.95%
AMZN171020C007300002017-10-18 1:38PM EDT730.00273.10254.70258.200.00-1010216.70%
AMZN171020C007350002017-06-12 4:43PM EDT735.00227.50249.75253.200.00-11212.50%
AMZN171020C007400002017-10-19 9:50AM EDT740.00241.75244.75248.20-18.80-7.22%646208.30%
AMZN171020C007450002017-06-02 11:57PM EDT745.00162.90239.75243.200.00-22204.15%
AMZN171020C007500002017-09-01 2:53PM EDT750.00230.79234.70238.200.00-425200.00%
AMZN171020C007600002017-10-17 11:24AM EDT760.00248.94224.80228.150.00-212190.70%
AMZN171020C007650002017-10-03 10:04AM EDT765.00192.85219.80223.150.00-111186.62%
AMZN171020C007700002017-09-15 11:51PM EDT770.00224.55214.85218.000.00-11179.35%
AMZN171020C007800002017-10-02 11:42AM EDT780.00178.24204.80208.150.00-125174.51%
AMZN171020C007850002017-10-18 2:10PM EDT785.00215.06199.30202.300.00-12149.41%
AMZN171020C007900002017-07-03 12:41PM EDT790.00172.80194.90198.200.00-118167.48%
AMZN171020C007950002017-06-02 11:57PM EDT795.00213.42189.75193.200.00-16163.48%
AMZN171020C008000002017-10-19 2:35PM EDT800.00184.57185.95187.15-16.05-8.00%181,833133.69%
AMZN171020C008050002017-10-17 9:44AM EDT805.00203.00179.70183.200.00-24155.54%
AMZN171020C008100002017-10-17 9:54AM EDT810.00200.00174.75178.200.00-58151.59%
AMZN171020C008150002017-06-16 3:35PM EDT815.00184.79169.75173.200.00-126147.66%
AMZN171020C008200002017-10-17 9:40AM EDT820.00188.02164.75168.200.00-121143.70%
AMZN171020C008250002017-10-19 1:42PM EDT825.00162.98159.75163.20-20.02-10.94%221139.80%
AMZN171020C008300002017-10-09 10:56AM EDT830.00163.04154.80158.000.00-157132.47%
AMZN171020C008350002017-06-02 11:57PM EDT835.00164.50149.75153.250.00-117132.76%
AMZN171020C008400002017-10-18 10:53AM EDT840.00169.25144.80148.150.00-142127.30%
AMZN171020C008450002017-10-17 10:39AM EDT845.00165.33140.10143.000.00-247121.00%
AMZN171020C008500002017-10-19 3:51PM EDT850.00135.66135.25138.15-19.77-12.72%2015278.71%
AMZN171020C008550002017-10-19 3:51PM EDT855.00130.68130.25132.90-15.93-10.87%2067111.77%
AMZN171020C008600002017-10-19 12:49PM EDT860.00126.51125.30127.60-19.01-13.06%1123102.83%
AMZN171020C008650002017-10-19 1:33PM EDT865.00122.63119.80123.00-17.87-12.72%339105.81%
AMZN171020C008675002017-10-19 3:36PM EDT867.50118.61117.40120.65-20.74-14.88%11106.08%
AMZN171020C008700002017-10-19 10:58AM EDT870.00116.73114.85118.15-19.17-14.11%438104.15%
AMZN171020C008750002017-10-16 3:51PM EDT875.00131.00109.85112.750.00-47094.46%
AMZN171020C008800002017-10-19 11:53AM EDT880.00106.05105.25107.50-24.39-18.70%218586.62%
AMZN171020C008850002017-10-18 3:19PM EDT885.00116.93100.00102.800.00-34187.84%
AMZN171020C008900002017-10-19 1:15PM EDT890.0097.6194.9097.20-11.74-10.74%111973.88%
AMZN171020C008950002017-10-19 12:25PM EDT895.0094.3590.0092.50-17.79-15.86%15675.93%
AMZN171020C009000002017-10-19 2:14PM EDT900.0083.8685.4588.00-14.09-14.38%92,35952.73%
AMZN171020C009050002017-10-19 9:47AM EDT905.0078.3180.4082.95-27.74-26.16%113174.83%
AMZN171020C009075002017-10-13 11:47PM EDT907.5086.2077.3080.450.00-1172.93%
AMZN171020C009100002017-10-18 2:00PM EDT910.0092.7575.0577.300.00-562762.11%
AMZN171020C009150002017-10-19 9:34AM EDT915.0073.7069.7573.00-18.41-19.99%16467.77%
AMZN171020C009200002017-10-19 2:53PM EDT920.0066.8565.1067.35-12.06-15.28%5451055.91%
AMZN171020C009250002017-10-19 2:53PM EDT925.0061.8760.4562.95-20.38-24.78%319159.52%
AMZN171020C009300002017-10-19 10:24AM EDT930.0056.0355.5058.25-16.20-22.43%935958.47%
AMZN171020C009350002017-10-19 2:07PM EDT935.0049.4049.9552.35-23.60-32.33%626845.24%
AMZN171020C009400002017-10-19 3:37PM EDT940.0046.0046.1547.35-15.72-25.47%711,26741.63%
AMZN171020C009450002017-10-19 12:02PM EDT945.0041.8440.5042.90-19.68-31.99%1641743.37%
AMZN171020C009475002017-10-17 12:51PM EDT947.5061.3537.5040.650.00-263143.38%
AMZN171020C009500002017-10-19 3:52PM EDT950.0036.2636.2037.35-14.04-27.91%1201,79434.31%
AMZN171020C009550002017-10-19 3:53PM EDT955.0031.2030.8032.40-16.13-34.08%1237231.06%
AMZN171020C009575002017-10-16 12:51PM EDT957.5046.2527.5031.000.00-101137.24%
AMZN171020C009600002017-10-19 3:52PM EDT960.0026.3926.2527.40-12.90-32.83%2392,00127.22%
AMZN171020C009625002017-10-19 3:15PM EDT962.5024.2023.7525.55-15.20-38.58%2232829.97%
AMZN171020C009650002017-10-19 3:59PM EDT965.0021.6020.1022.45-15.51-41.79%17674723.67%
AMZN171020C009675002017-10-19 3:59PM EDT967.5019.0018.3520.40-12.60-39.87%1716924.63%
AMZN171020C009700002017-10-19 3:59PM EDT970.0016.8216.4018.05-13.15-43.88%6242,65923.26%
AMZN171020C009725002017-10-19 2:35PM EDT972.5014.0013.5515.95-19.45-58.15%3622022.96%
AMZN171020C009750002017-10-19 3:59PM EDT975.0012.4011.0013.40-11.61-48.35%6121,15320.20%
AMZN171020C009775002017-10-19 3:13PM EDT977.5010.689.4010.75-14.49-57.57%7614816.92%
AMZN171020C009800002017-10-19 3:59PM EDT980.008.207.608.45-10.30-55.68%1,7232,85215.06%
AMZN171020C009825002017-10-19 3:52PM EDT982.506.205.506.95-13.30-68.21%93729215.84%
AMZN171020C009850002017-10-19 3:59PM EDT985.004.404.404.80-10.60-70.67%4,08097113.54%
AMZN171020C009875002017-10-19 3:59PM EDT987.503.153.153.75-12.26-79.56%2,45544414.34%
AMZN171020C009900002017-10-19 3:59PM EDT990.002.282.102.25-7.57-76.85%5,7322,47912.68%
AMZN171020C009925002017-10-19 3:59PM EDT992.501.421.291.69-7.63-84.31%1,76275113.54%
AMZN171020C009950002017-10-19 3:59PM EDT995.000.880.851.05-5.47-86.14%3,4351,43413.28%
AMZN171020C009975002017-10-19 3:59PM EDT997.500.700.550.72-4.20-85.71%1,63163813.73%
AMZN171020C010000002017-10-19 3:59PM EDT1,000.000.430.350.44-3.25-88.32%6,4777,23613.77%
AMZN171020C010025002017-10-19 3:54PM EDT1,002.500.300.300.37-2.50-89.29%1,72790014.99%
AMZN171020C010050002017-10-19 3:59PM EDT1,005.000.230.220.30-1.59-87.36%2,8332,87215.99%
AMZN171020C010075002017-10-19 3:59PM EDT1,007.500.180.040.20-1.24-87.32%1,1741,36016.29%
AMZN171020C010100002017-10-19 3:59PM EDT1,010.000.180.170.20-0.87-82.86%3,4864,66117.82%
AMZN171020C010125002017-10-19 3:55PM EDT1,012.500.140.040.20-0.63-81.82%7191,07519.34%
AMZN171020C010150002017-10-19 3:56PM EDT1,015.000.090.090.16-0.51-85.00%1,1451,68720.07%
AMZN171020C010175002017-10-19 3:58PM EDT1,017.500.090.050.15-0.34-79.07%19956321.29%
AMZN171020C010200002017-10-19 3:59PM EDT1,020.000.100.050.10-0.24-70.59%1,0383,24521.34%
AMZN171020C010225002017-10-19 2:26PM EDT1,022.500.100.010.14-0.17-62.96%17245023.83%
AMZN171020C010250002017-10-19 3:38PM EDT1,025.000.060.010.09-0.20-76.92%2711,37123.63%
AMZN171020C010275002017-10-19 12:27PM EDT1,027.500.100.010.22-0.13-56.52%23065928.52%
AMZN171020C010300002017-10-19 3:50PM EDT1,030.000.050.010.12-0.10-66.67%4712,60027.25%
AMZN171020C010325002017-10-19 2:46PM EDT1,032.500.060.010.16-0.09-60.00%10939129.79%
AMZN171020C010350002017-10-19 3:39PM EDT1,035.000.040.000.10-0.12-75.00%8776029.10%
AMZN171020C010375002017-10-19 12:53PM EDT1,037.500.050.020.26-0.07-58.33%3434635.01%
AMZN171020C010400002017-10-19 3:44PM EDT1,040.000.050.020.08-0.05-50.00%4581,36030.76%
AMZN171020C010425002017-10-19 11:22AM EDT1,042.500.040.010.09-0.10-71.43%1130932.42%
AMZN171020C010450002017-10-19 2:55PM EDT1,045.000.060.010.09-0.01-14.29%8655933.59%
AMZN171020C010475002017-10-19 9:53AM EDT1,047.500.020.010.05-0.11-84.62%2041532.42%
AMZN171020C010500002017-10-19 2:10PM EDT1,050.000.030.020.08-0.09-75.00%1042,95435.55%
AMZN171020C010525002017-10-19 3:12PM EDT1,052.500.040.010.05-0.08-66.67%2416234.77%
AMZN171020C010550002017-10-19 9:30AM EDT1,055.000.150.010.08+0.10+200.00%1028737.89%
AMZN171020C010575002017-10-17 11:57AM EDT1,057.500.080.000.210.00-18344.39%
AMZN171020C010600002017-10-19 3:23PM EDT1,060.000.030.020.04-0.08-72.73%592,32537.11%
AMZN171020C010625002017-10-19 2:02PM EDT1,062.500.040.000.08-0.03-42.86%2522341.41%
AMZN171020C010650002017-10-19 11:07AM EDT1,065.000.060.000.08-0.02-25.00%8010242.48%
AMZN171020C010675002017-10-17 3:50PM EDT1,067.500.100.000.080.00-206143.65%
AMZN171020C010700002017-10-19 3:54PM EDT1,070.000.010.010.05-0.04-80.00%8696342.38%
AMZN171020C010725002017-10-17 11:33AM EDT1,072.500.070.000.080.00-12445.90%
AMZN171020C010750002017-10-19 3:48PM EDT1,075.000.040.010.040.00-8624543.56%
AMZN171020C010775002017-10-16 10:34AM EDT1,077.500.240.000.20-0.19-44.19%10154.05%
AMZN171020C010800002017-10-18 3:09PM EDT1,080.000.030.000.080.00-231,12149.22%
AMZN171020C010825002017-10-16 11:29AM EDT1,082.500.140.080.47-0.12-46.15%211359.08%
AMZN171020C010850002017-10-13 11:47PM EDT1,085.000.400.000.77-0.33-13663.38%
AMZN171020C010900002017-10-19 1:19PM EDT1,090.000.010.000.08-0.04-80.00%171753.71%
AMZN171020C010925002017-10-13 11:47PM EDT1,092.500.210.000.490.00-1162.99%
AMZN171020C010950002017-10-17 9:40AM EDT1,095.000.120.000.080.00-202051.95%
AMZN171020C010975002017-10-19 5:52PM EDT1,097.500.050.000.080.00-707052.73%
AMZN171020C011000002017-10-19 10:10AM EDT1,100.000.010.010.04-0.03-75.00%22,24851.56%
AMZN171020C011050002017-10-13 11:47PM EDT1,105.000.170.100.380.00-1068.75%
AMZN171020C011100002017-10-19 1:19PM EDT1,110.000.010.000.030.00-1166053.13%
AMZN171020C011125002017-10-13 11:47PM EDT1,112.500.240.080.240.00-101068.56%
AMZN171020C011200002017-10-19 3:55PM EDT1,120.000.020.010.02-0.03-60.00%3393556.25%
AMZN171020C011250002017-10-19 1:17PM EDT1,125.000.010.000.02-0.09-90.00%151056.25%
AMZN171020C011275002017-10-19 5:52PM EDT1,127.500.030.000.080.00-3064.65%
AMZN171020C011300002017-10-19 3:59PM EDT1,130.000.020.000.08+0.01+100.00%2656265.63%
AMZN171020C011350002017-10-13 11:47PM EDT1,135.000.100.000.400.00-101080.57%
AMZN171020C011400002017-10-18 3:56PM EDT1,140.000.040.000.080.00-127869.53%
AMZN171020C011500002017-10-18 3:56PM EDT1,150.000.020.000.020.00-21,01764.84%
AMZN171020C011600002017-10-13 1:49PM EDT1,160.000.050.020.05-0.03-37.50%5338575.78%
AMZN171020C011700002017-10-13 12:11PM EDT1,170.000.070.000.25-0.01-12.50%330190.43%
AMZN171020C011800002017-10-18 2:11PM EDT1,180.000.030.000.080.00-114484.18%
AMZN171020C011900002017-09-25 9:30AM EDT1,190.000.050.050.430.00-253106.06%
AMZN171020C012000002017-10-12 10:12AM EDT1,200.000.010.000.050.00-5473487.50%
AMZN171020C012100002017-10-11 10:10AM EDT1,210.000.070.000.370.00-6450110.74%
AMZN171020C012200002017-10-18 12:26PM EDT1,220.000.010.000.080.00-16998.05%
AMZN171020C012300002017-10-04 10:14AM EDT1,230.000.050.000.350.00-50100117.77%
AMZN171020C012500002017-10-11 11:33AM EDT1,250.000.050.000.050.00-100831103.91%
AMZN171020C012600002017-10-12 12:04PM EDT1,260.000.040.000.370.00-2152129.69%
AMZN171020C012800002017-10-12 3:17PM EDT1,280.000.010.000.370.00-172137.01%
AMZN171020C013000002017-10-16 2:23PM EDT1,300.000.010.010.02-0.01-50.00%411,031114.84%
AMZN171020C013200002017-10-04 10:27AM EDT1,320.000.040.000.310.00-140148.24%
AMZN171020C013400002017-09-28 11:15AM EDT1,340.000.190.000.370.00-1031158.01%
AMZN171020C013600002017-10-06 12:05PM EDT1,360.000.020.000.03-0.07-77.78%30403131.25%
AMZN171020C013800002017-10-04 10:27AM EDT1,380.000.040.000.030.00-10251137.50%
AMZN171020C014000002017-10-12 10:24AM EDT1,400.000.030.000.010.00-11,032131.25%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171020P005000002017-10-06 12:41PM EDT500.000.020.000.02+0.01+100.00%21678265.63%
AMZN171020P005050002017-09-22 11:46PM EDT505.000.140.000.360.00-11334.38%
AMZN171020P005100002017-10-09 9:47AM EDT510.000.020.000.370.00-912330.47%
AMZN171020P005150002017-10-19 5:53PM EDT515.000.080.000.080.00-11283.59%
AMZN171020P005200002017-09-20 12:16PM EDT520.000.020.000.360.00-20122320.70%
AMZN171020P005250002017-10-18 2:53PM EDT525.000.010.000.080.00-55275.00%
AMZN171020P005350002017-09-15 3:26PM EDT535.000.050.000.37-1.15-95.83%1031308.20%
AMZN171020P005400002017-06-02 11:58PM EDT540.001.140.000.080.00-68264.06%
AMZN171020P005450002017-06-02 11:58PM EDT545.000.200.010.270.00-22291.41%
AMZN171020P005500002017-09-15 9:32AM EDT550.000.030.000.050.00-231246.88%
AMZN171020P005550002017-06-02 11:58PM EDT555.000.350.040.290.00-517287.50%
AMZN171020P005600002017-09-07 3:28PM EDT560.000.080.000.490.00-140295.51%
AMZN171020P005650002017-10-10 11:32AM EDT565.000.020.000.370.00-941282.62%
AMZN171020P005700002017-09-15 10:52AM EDT570.000.030.000.05-0.05-62.50%1530232.81%
AMZN171020P005800002017-10-12 9:31AM EDT580.000.020.000.370.00-8159270.31%
AMZN171020P005850002017-10-12 1:36PM EDT585.000.010.000.050.00-814221.88%
AMZN171020P005900002017-10-17 10:25AM EDT590.000.010.000.020.00-8373203.13%
AMZN171020P005950002017-09-19 2:29PM EDT595.000.030.000.420.00-115261.72%
AMZN171020P006000002017-10-19 11:40AM EDT600.000.010.000.010.00-201,145187.50%
AMZN171020P006100002017-09-28 9:44AM EDT610.000.050.000.370.00-564246.48%
AMZN171020P006150002017-09-21 12:14PM EDT615.000.040.000.430.00-20554246.68%
AMZN171020P006200002017-10-19 9:43AM EDT620.000.020.000.20-0.04-66.67%8102224.61%
AMZN171020P006250002017-09-15 3:49PM EDT625.000.050.000.05-0.03-37.50%57205195.31%
AMZN171020P006300002017-09-21 2:34PM EDT630.000.050.000.170.00-195214.06%
AMZN171020P006350002017-08-25 3:13PM EDT635.000.390.000.57+0.05+14.71%369238.67%
AMZN171020P006400002017-07-20 3:39PM EDT640.000.350.140.390.00-2174232.81%
AMZN171020P006450002017-09-26 11:36AM EDT645.000.090.000.380.00-1017220.70%
AMZN171020P006500002017-10-19 11:43AM EDT650.000.010.000.01-0.02-66.67%10381159.38%
AMZN171020P006550002017-06-02 11:58PM EDT655.004.300.000.120.00-8494190.63%
AMZN171020P006600002017-09-29 11:37AM EDT660.000.040.020.05+0.03+300.00%20101178.13%
AMZN171020P006650002017-09-08 3:35PM EDT665.000.210.000.80-0.08-27.59%134224.81%
AMZN171020P006700002017-09-20 11:02AM EDT670.000.110.000.660.00-4197215.82%
AMZN171020P006750002017-10-06 9:30AM EDT675.000.250.000.08+0.20+400.00%263171.09%
AMZN171020P006800002017-10-03 11:52AM EDT680.000.030.000.310.00-30162191.41%
AMZN171020P006850002017-10-04 11:53AM EDT685.000.040.000.310.00-2057187.89%
AMZN171020P006900002017-10-17 9:45AM EDT690.000.010.000.190.00-8149175.39%
AMZN171020P006950002017-09-19 1:42PM EDT695.000.150.000.690.00-26129198.44%
AMZN171020P007000002017-10-13 3:53PM EDT700.000.020.010.02-0.03-60.00%1091,409143.75%
AMZN171020P007050002017-09-18 10:02AM EDT705.000.220.000.770.00-366193.75%
AMZN171020P007100002017-10-10 10:00AM EDT710.000.020.000.370.00-10182174.22%
AMZN171020P007150002017-09-19 2:05PM EDT715.000.160.000.710.00-1066184.57%
AMZN171020P007200002017-10-09 12:54PM EDT720.000.010.000.370.00-3205167.58%
AMZN171020P007250002017-10-09 12:33PM EDT725.000.030.000.040.00-1434132.81%
AMZN171020P007300002017-10-11 3:13PM EDT730.000.040.000.370.00-20342160.94%
AMZN171020P007350002017-09-18 3:24PM EDT735.000.250.000.720.00-11166170.70%
AMZN171020P007400002017-10-13 10:33AM EDT740.000.040.000.05-0.01-20.00%20328127.34%
AMZN171020P007450002017-10-16 10:53AM EDT745.000.010.000.02-0.04-80.00%299115.63%
AMZN171020P007500002017-10-19 11:32AM EDT750.000.010.000.02-0.03-75.00%40792112.50%
AMZN171020P007550002017-10-03 2:06PM EDT755.000.100.000.300.00-1193141.21%
AMZN171020P007600002017-10-10 3:53PM EDT760.000.070.000.370.00-1140141.41%
AMZN171020P007650002017-10-04 10:27AM EDT765.000.150.000.130.00-20175123.83%
AMZN171020P007700002017-10-19 3:11PM EDT770.000.010.000.02-0.31-96.88%40115103.13%
AMZN171020P007750002017-10-05 10:25AM EDT775.000.170.000.310.00-5286129.10%
AMZN171020P007800002017-10-16 9:46AM EDT780.000.020.000.02-0.02-50.00%6025798.44%
AMZN171020P007850002017-09-29 3:27PM EDT785.000.300.000.30-0.09-23.08%18261122.46%
AMZN171020P007900002017-10-16 9:46AM EDT790.000.030.000.08-0.01-25.00%20190104.30%
AMZN171020P007950002017-10-18 12:45PM EDT795.000.010.000.080.00-1175101.56%
AMZN171020P008000002017-10-19 2:35PM EDT800.000.050.010.08+0.01+25.00%72,534100.00%
AMZN171020P008050002017-10-10 10:46AM EDT805.000.100.000.380.00-10128113.48%
AMZN171020P008100002017-10-13 11:18AM EDT810.000.030.000.39-0.17-85.00%6290110.74%
AMZN171020P008150002017-10-19 12:56PM EDT815.000.020.000.10-0.15-88.24%131692.97%
AMZN171020P008200002017-10-18 3:58PM EDT820.000.010.000.040.00-4533882.81%
AMZN171020P008250002017-10-19 3:10PM EDT825.000.010.000.02-0.05-83.33%122275.78%
AMZN171020P008300002017-10-17 2:58PM EDT830.000.020.010.080.00-148583.98%
AMZN171020P008350002017-10-16 2:27PM EDT835.000.030.000.10-0.01-25.00%561182.03%
AMZN171020P008400002017-10-18 11:34AM EDT840.000.020.000.160.00-1035983.40%
AMZN171020P008450002017-10-19 10:05AM EDT845.000.040.000.040.00-5022570.31%
AMZN171020P008500002017-10-19 3:59PM EDT850.000.020.000.170.00-121,61678.32%
AMZN171020P008525002017-10-19 5:53PM EDT852.500.030.000.090.00-101071.88%
AMZN171020P008550002017-10-19 3:55PM EDT855.000.030.010.08+0.01+50.00%3424670.70%
AMZN171020P008600002017-10-19 9:50AM EDT860.000.030.000.08-0.02-40.00%3050967.19%
AMZN171020P008650002017-10-19 3:39PM EDT865.000.040.000.08-0.01-20.00%168364.65%
AMZN171020P008700002017-10-19 10:13AM EDT870.000.040.010.07+0.03+300.00%676362.11%
AMZN171020P008725002017-10-13 11:48PM EDT872.500.210.000.540.00-202076.17%
AMZN171020P008750002017-10-19 3:03PM EDT875.000.040.010.04+0.03+300.00%783657.03%
AMZN171020P008800002017-10-19 3:55PM EDT880.000.050.000.06+0.04+400.00%761,81755.47%
AMZN171020P008850002017-10-19 1:05PM EDT885.000.050.020.090.00-1578856.25%
AMZN171020P008900002017-10-19 2:19PM EDT890.000.040.040.14-0.01-20.00%241,68856.64%
AMZN171020P008950002017-10-19 3:25PM EDT895.000.030.020.05-0.02-40.00%1131,18850.39%
AMZN171020P008975002017-10-13 11:48PM EDT897.500.260.000.610.00-5561.87%
AMZN171020P009000002017-10-19 3:43PM EDT900.000.050.040.060.00-2284,86948.83%
AMZN171020P009025002017-10-13 11:48PM EDT902.500.400.000.650.00-101059.33%
AMZN171020P009050002017-10-19 1:57PM EDT905.000.060.010.14-0.01-14.29%1174151.17%
AMZN171020P009075002017-10-13 11:48PM EDT907.500.630.000.470.00-6653.52%
AMZN171020P009100002017-10-19 12:31PM EDT910.000.070.030.13-0.02-22.22%261,25347.85%
AMZN171020P009125002017-10-13 11:48PM EDT912.500.750.000.320.00-8852.88%
AMZN171020P009150002017-10-19 3:50PM EDT915.000.070.010.14-0.03-30.00%1680445.51%
AMZN171020P009175002017-10-13 11:48PM EDT917.500.460.000.550.00-101054.54%
AMZN171020P009200002017-10-19 2:30PM EDT920.000.070.050.16-0.04-36.36%371,46943.36%
AMZN171020P009225002017-10-19 12:14PM EDT922.500.070.050.17-0.03-30.00%1612042.29%
AMZN171020P009250002017-10-19 3:50PM EDT925.000.150.050.18-0.01-6.25%522,02041.16%
AMZN171020P009275002017-10-13 11:48PM EDT927.500.700.000.630.00-1049.02%
AMZN171020P009300002017-10-19 3:43PM EDT930.000.140.050.20-0.02-12.50%1051,71238.82%
AMZN171020P009325002017-10-13 11:48PM EDT932.500.320.000.430.00-215142.33%
AMZN171020P009350002017-10-19 3:43PM EDT935.000.180.070.21-0.04-18.18%831,29936.04%
AMZN171020P009375002017-10-19 9:33AM EDT937.500.350.000.24-0.24-40.68%204135.25%
AMZN171020P009400002017-10-19 3:19PM EDT940.000.130.100.17-0.07-35.00%3692,54631.93%
AMZN171020P009425002017-10-19 10:22AM EDT942.500.130.000.22+0.01+8.33%211931.69%
AMZN171020P009450002017-10-19 3:11PM EDT945.000.170.090.23-0.03-15.00%1941,36930.37%
AMZN171020P009475002017-10-19 2:56PM EDT947.500.180.000.26-0.01-5.26%3947529.42%
AMZN171020P009500002017-10-19 3:59PM EDT950.000.200.100.22-0.04-16.67%1,2043,63927.05%
AMZN171020P009525002017-10-19 3:59PM EDT952.500.170.100.32-0.01-5.56%5211127.25%
AMZN171020P009550002017-10-19 3:53PM EDT955.000.200.110.26+0.01+5.26%2591,05024.61%
AMZN171020P009575002017-10-19 3:10PM EDT957.500.220.160.37-0.02-8.33%24816924.61%
AMZN171020P009600002017-10-19 3:59PM EDT960.000.250.170.37-0.10-28.57%7161,99622.88%
AMZN171020P009625002017-10-19 3:42PM EDT962.500.290.220.45-0.08-21.62%16438022.05%
AMZN171020P009650002017-10-19 3:58PM EDT965.000.380.230.39+0.05+15.15%9971,56819.61%
AMZN171020P009675002017-10-19 3:54PM EDT967.500.420.300.62-0.08-16.00%46249219.92%
AMZN171020P009700002017-10-19 3:59PM EDT970.000.510.400.60-0.25-32.89%1,5091,71317.80%
AMZN171020P009725002017-10-19 3:59PM EDT972.500.670.450.99+0.18+36.73%65797718.37%
AMZN171020P009750002017-10-19 3:58PM EDT975.000.920.800.94+0.13+16.46%1,7371,74015.83%
AMZN171020P009775002017-10-19 3:55PM EDT977.501.241.011.46+0.18+16.98%1,0671,01516.10%
AMZN171020P009800002017-10-19 3:59PM EDT980.001.701.521.90+0.62+57.41%3,3362,05815.31%
AMZN171020P009825002017-10-19 3:59PM EDT982.502.302.042.50+1.06+85.48%1,18883014.59%
AMZN171020P009850002017-10-19 3:59PM EDT985.003.193.053.45+1.60+100.63%3,5632,35214.45%
AMZN171020P009875002017-10-19 3:59PM EDT987.504.483.904.55+2.64+143.48%1,3991,11114.03%
AMZN171020P009900002017-10-19 3:59PM EDT990.005.805.306.05+3.30+132.00%7,6876,70614.17%
AMZN171020P009925002017-10-19 3:59PM EDT992.507.776.858.00+4.68+151.46%8631,07515.22%
AMZN171020P009950002017-10-19 3:59PM EDT995.009.568.5510.95+5.47+133.74%6,9066,87419.89%
AMZN171020P009975002017-10-19 3:59PM EDT997.5012.0311.1012.50+6.80+130.02%1,8271,00118.42%
AMZN171020P010000002017-10-19 3:59PM EDT1,000.0014.2013.4014.50+7.50+111.94%1,3383,60218.18%
AMZN171020P010025002017-10-19 3:51PM EDT1,002.5016.9015.7516.85+9.72+135.38%19953619.43%
AMZN171020P010050002017-10-19 3:57PM EDT1,005.0019.2218.1519.30+9.27+93.17%2531,33321.14%
AMZN171020P010075002017-10-19 3:58PM EDT1,007.5021.6920.5521.70+12.03+124.53%10434022.39%
AMZN171020P010100002017-10-19 3:59PM EDT1,010.0023.5023.0024.15+10.20+76.69%21398923.88%
AMZN171020P010125002017-10-19 3:50PM EDT1,012.5027.2825.5026.65+12.63+86.21%9855625.72%
AMZN171020P010150002017-10-19 2:15PM EDT1,015.0031.4828.0029.15+13.92+79.27%3814527.53%
AMZN171020P010175002017-10-19 2:42PM EDT1,017.5031.1730.5031.65+13.37+75.11%6213429.30%
AMZN171020P010200002017-10-19 3:59PM EDT1,020.0033.4533.0034.15+14.45+76.05%6147931.06%
AMZN171020P010225002017-10-19 3:51PM EDT1,022.5036.5035.5036.65+21.20+138.56%42632.79%
AMZN171020P010250002017-10-18 3:44PM EDT1,025.0025.0038.0039.150.00-523534.50%
AMZN171020P010275002017-10-19 9:33AM EDT1,027.5039.9040.5041.65-3.20-7.42%1236.17%
AMZN171020P010300002017-10-19 3:55PM EDT1,030.0043.9743.0044.15+13.72+45.36%3038837.84%
AMZN171020P010325002017-10-19 5:53PM EDT1,032.5044.1545.5046.650.00-4639.48%
AMZN171020P010350002017-10-18 3:54PM EDT1,035.0036.2548.0049.150.00-21341.11%
AMZN171020P010375002017-10-19 12:24PM EDT1,037.5048.4550.5051.65+10.95+29.20%3842.73%
AMZN171020P010400002017-10-19 3:55PM EDT1,040.0054.4553.0054.15+14.29+35.58%4219444.31%
AMZN171020P010425002017-10-19 5:53PM EDT1,042.5045.6055.5056.650.00-4445.90%
AMZN171020P010450002017-10-18 11:53AM EDT1,045.0038.9058.0059.150.00-5947.46%
AMZN171020P010475002017-10-16 3:59PM EDT1,047.5041.4060.5061.650.00-2249.02%
AMZN171020P010500002017-10-19 12:24PM EDT1,050.0060.8063.0064.15+10.66+21.26%2114550.56%
AMZN171020P010525002017-10-19 5:53PM EDT1,052.5045.2565.5066.650.00-3352.10%
AMZN171020P010550002017-10-19 5:53PM EDT1,055.0046.0068.0069.150.00-21253.61%
AMZN171020P010575002017-10-19 12:24PM EDT1,057.5068.4570.5071.65+14.10+25.94%2255.13%
AMZN171020P010600002017-10-18 3:59PM EDT1,060.0062.2073.0074.150.00-124656.62%
AMZN171020P010625002017-10-17 10:28AM EDT1,062.5052.5575.5076.650.00-4758.11%
AMZN171020P010650002017-10-17 10:14AM EDT1,065.0054.2578.0079.150.00-64459.57%
AMZN171020P010675002017-10-13 11:48PM EDT1,067.5064.0580.5081.650.00-84261.04%
AMZN171020P010700002017-10-17 1:17PM EDT1,070.0061.7583.0084.150.00-45862.50%
AMZN171020P010725002017-10-13 11:48PM EDT1,072.5065.7085.5086.650.00-2851.07%
AMZN171020P010750002017-10-13 11:48PM EDT1,075.0069.4088.0089.150.00-101952.25%
AMZN171020P010775002017-10-13 11:48PM EDT1,077.5071.5090.5091.650.00-8753.52%
AMZN171020P010800002017-10-18 3:02PM EDT1,080.0079.5593.0094.150.00-21254.69%
AMZN171020P010825002017-10-13 11:48PM EDT1,082.5075.6095.5096.650.00-1055.91%
AMZN171020P010850002017-10-18 1:11PM EDT1,085.0081.5098.0099.150.00-2057.13%
AMZN171020P010875002017-10-18 1:11PM EDT1,087.5084.00100.50101.650.00-4258.30%
AMZN171020P010900002017-10-18 12:10PM EDT1,090.0083.60103.00104.150.00-22259.47%
AMZN171020P011000002017-10-18 1:58PM EDT1,100.0097.60113.00114.150.00-243564.16%
AMZN171020P011050002017-10-19 5:53PM EDT1,105.00103.95117.00120.050.00-6263.87%
AMZN171020P011075002017-10-13 11:48PM EDT1,107.50119.45119.80122.550.00-1071.58%
AMZN171020P011100002017-10-17 12:40PM EDT1,110.00101.70122.00125.150.00-5868.75%
AMZN171020P011200002017-10-19 9:33AM EDT1,120.00131.80132.85134.70+13.20+11.13%717380.86%
AMZN171020P011300002017-10-19 10:18AM EDT1,130.00142.75141.65145.25+15.15+11.87%2468.36%
AMZN171020P011400002017-09-25 12:38PM EDT1,140.00201.68152.00155.250.00-20584.47%
AMZN171020P011500002017-10-05 2:03PM EDT1,150.00171.30161.65164.150.00-17105.08%
AMZN171020P011600002017-10-04 11:31AM EDT1,160.00193.63171.90175.200.00-75088.96%
AMZN171020P011700002017-09-25 12:37PM EDT1,170.00231.44181.95185.250.00-5396.09%
AMZN171020P011800002017-09-15 11:27AM EDT1,180.00186.65191.90195.250.00-1198.83%
AMZN171020P011900002017-08-17 1:06PM EDT1,190.00225.76202.00205.250.00-80105.86%
AMZN171020P012000002017-10-11 11:42AM EDT1,200.00210.30211.65214.150.00-2501128.81%
AMZN171020P012100002017-09-18 2:42PM EDT1,210.00240.45221.95225.250.00-991112.40%
AMZN171020P012200002017-08-17 1:06PM EDT1,220.00255.77232.05235.150.00-80116.41%
AMZN171020P012300002017-08-15 3:54PM EDT1,230.00247.08241.65245.300.00-100109.18%
AMZN171020P012400002017-08-15 3:53PM EDT1,240.00257.01251.65255.300.00-60112.70%
AMZN171020P012500002017-09-27 9:40AM EDT1,250.00300.19261.65264.150.00-500150.88%
AMZN171020P012600002017-08-15 3:59PM EDT1,260.00277.26272.10275.200.00-430134.96%
AMZN171020P013000002017-08-16 3:01PM EDT1,300.00321.87311.85315.250.00-400141.99%
AMZN171020P013600002017-10-19 10:26AM EDT1,360.00374.70373.05374.00+16.00+4.46%22159.38%
AMZN171020P013800002017-10-19 9:44AM EDT1,380.00395.70393.00394.00+16.90+4.46%12162.50%
AMZN171020P014000002017-10-19 9:50AM EDT1,400.00418.60413.00414.00+19.90+4.99%60168.75%