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
AMZN180511C009100002018-04-24 11:01AM EDT910.00570.00574.15579.150.00-2220.00%
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 EDT1,150.00330.00376.70381.700.00-11126.83%
AMZN180511C011600002018-04-04 4:27PM EDT1,160.00247.40262.20267.200.00-110.00%
AMZN180511C011800002018-04-26 9:53AM EDT1,180.00351.50305.40310.400.00-220.00%
AMZN180511C011900002018-04-04 4:27PM EDT1,190.00197.20232.30237.300.00-510.00%
AMZN180511C012000002018-04-20 11:52PM EDT1,200.00295.82327.55332.550.00-77113.58%
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 EDT1,250.00312.00279.05284.050.00-11101.23%
AMZN180511C012600002018-04-25 3:07PM EDT1,260.00211.07227.85232.650.00-2400.00%
AMZN180511C012800002018-04-24 10:27AM EDT1,280.00220.41209.60214.600.00-2240.00%
AMZN180511C012900002018-04-05 2:33PM EDT1,290.00183.85148.40154.350.00-270.00%
AMZN180511C013000002018-04-18 1:34PM EDT1,300.00236.38231.70236.700.00-101690.03%
AMZN180511C013100002018-04-19 9:30AM EDT1,310.00238.36222.40227.400.00-11487.91%
AMZN180511C013300002018-04-05 2:00PM EDT1,330.00150.35120.05126.700.00-260.00%
AMZN180511C013400002018-04-18 3:00PM EDT1,340.00201.05195.85200.650.00-1482.68%
AMZN180511C013450002018-04-20 11:52PM EDT1,345.00182.84191.50196.250.00-1181.83%
AMZN180511C013475002018-04-06 11:58PM EDT1,347.50131.50108.75115.100.00-330.00%
AMZN180511C013500002018-04-26 9:45AM EDT1,350.00150.70147.15149.95+23.20+18.20%1370.00%
AMZN180511C013525002018-04-06 11:58PM EDT1,352.50127.40104.90113.650.00-110.00%
AMZN180511C013550002018-04-20 11:52PM EDT1,355.00174.11182.40187.050.00-1179.68%
AMZN180511C013575002018-04-11 3:24PM EDT1,357.50112.40140.35143.800.00-12225.57%
AMZN180511C013600002018-04-05 11:59AM EDT1,360.00132.50101.15107.200.00-2100.00%
AMZN180511C013625002018-04-24 1:19PM EDT1,362.50123.05137.30142.250.00-21134.50%
AMZN180511C013650002018-04-06 11:58PM EDT1,365.00116.6098.05103.450.00-3100.00%
AMZN180511C013675002018-04-16 1:28PM EDT1,367.50108.50171.90176.700.00-1177.93%
AMZN180511C013700002018-04-16 2:08PM EDT1,370.00104.32169.55174.250.00-11777.26%
AMZN180511C013725002018-04-06 11:58PM EDT1,372.50114.3593.4598.900.00-100.00%
AMZN180511C013750002018-04-16 2:03PM EDT1,375.00102.15165.95170.650.00-1377.07%
AMZN180511C013800002018-04-25 3:01PM EDT1,380.00110.40122.75125.750.00-71532.84%
AMZN180511C013825002018-04-25 2:56PM EDT1,382.50108.00120.85123.850.00-102033.34%
AMZN180511C013850002018-04-18 2:29PM EDT1,385.00159.71119.10121.900.00-4733.70%
AMZN180511C013875002018-04-16 2:16PM EDT1,387.5092.60155.25160.200.00-113274.97%
AMZN180511C013900002018-04-25 3:43PM EDT1,390.0097.80115.40117.950.00-104734.20%
AMZN180511C013925002018-04-25 2:18PM EDT1,392.5091.90113.00115.600.00-1233.86%
AMZN180511C013950002018-04-13 11:51PM EDT1,395.0093.75111.45114.500.00-2435.25%
AMZN180511C014000002018-04-26 9:44AM EDT1,400.00111.53107.50109.90+19.03+20.57%111934.62%
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%61872.47%
AMZN180511C014075002018-04-13 11:51PM EDT1,407.5084.5577.1081.750.00-100.00%
AMZN180511C014100002018-04-20 10:52AM EDT1,410.00158.47137.35142.10-7.63-4.59%10871.82%
AMZN180511C014125002018-04-24 3:14PM EDT1,412.5093.5699.15101.650.00-51436.68%
AMZN180511C014150002018-04-20 3:55PM EDT1,415.00135.16133.20137.40+52.76+64.03%1970.67%
AMZN180511C014175002018-04-13 11:51PM EDT1,417.5082.9571.6075.950.00-320.00%
AMZN180511C014200002018-04-26 9:39AM EDT1,420.0094.5994.1096.15+17.99+23.49%13436.90%
AMZN180511C014225002018-04-24 3:20PM EDT1,422.5085.0092.5094.450.00-1537.08%
AMZN180511C014250002018-04-24 11:47AM EDT1,425.0096.2690.9092.950.00-14137.43%
AMZN180511C014275002018-04-25 2:44PM EDT1,427.5073.1588.5590.600.00-7836.89%
AMZN180511C014300002018-04-25 1:37PM EDT1,430.0072.0587.5589.500.00-84537.60%
AMZN180511C014325002018-04-23 11:28AM EDT1,432.50130.3085.6087.400.00-1937.29%
AMZN180511C014350002018-04-26 9:38AM EDT1,435.0084.9984.4086.30+22.66+36.35%13737.92%
AMZN180511C014375002018-04-25 9:40AM EDT1,437.5061.3682.8584.850.00-21838.20%
AMZN180511C014400002018-04-25 3:13PM EDT1,440.0072.3081.0083.150.00-65038.21%
AMZN180511C014425002018-04-24 1:55PM EDT1,442.5069.2279.1581.050.00-14137.84%
AMZN180511C014450002018-04-25 2:57PM EDT1,445.0069.8878.0580.050.00-92438.46%
AMZN180511C014475002018-04-24 3:32PM EDT1,447.5067.1576.6578.550.00-43038.59%
AMZN180511C014500002018-04-25 2:57PM EDT1,450.0066.0075.1077.050.00-627538.71%
AMZN180511C014525002018-04-26 9:43AM EDT1,452.5075.0073.2575.35+11.00+17.19%2738.63%
AMZN180511C014550002018-04-26 9:38AM EDT1,455.0072.1972.1074.20+9.55+15.25%21839.02%
AMZN180511C014575002018-04-25 12:34PM EDT1,457.5061.9070.6572.900.00-41539.25%
AMZN180511C014600002018-04-26 9:32AM EDT1,460.0071.8269.1071.15+14.32+24.90%111739.08%
AMZN180511C014625002018-04-26 9:44AM EDT1,462.5070.2067.0069.10+11.50+19.59%1538.63%
AMZN180511C014650002018-04-25 3:30PM EDT1,465.0057.4866.3568.550.00-172339.44%
AMZN180511C014675002018-04-24 3:08PM EDT1,467.5062.4664.9567.050.00-4339.43%
AMZN180511C014700002018-04-26 9:33AM EDT1,470.0069.5963.1565.20+16.59+31.30%15239.11%
AMZN180511C014725002018-04-25 3:32PM EDT1,472.5054.5661.8563.950.00-12439.27%
AMZN180511C014750002018-04-25 3:43PM EDT1,475.0049.5061.0063.100.00-141439.75%
AMZN180511C014800002018-04-26 9:42AM EDT1,480.0060.1558.2560.30+9.65+19.11%44839.73%
AMZN180511C014825002018-04-26 9:34AM EDT1,482.5060.0056.9559.10+9.44+18.67%51739.86%
AMZN180511C014850002018-04-26 9:43AM EDT1,485.0057.4855.1557.300.00-11139.49%
AMZN180511C014875002018-04-26 9:39AM EDT1,487.5056.2054.2056.30+10.20+22.17%1639.75%
AMZN180511C014900002018-04-26 9:46AM EDT1,490.0054.5053.3055.15+10.04+22.58%163539.87%
AMZN180511C014925002018-04-25 9:36AM EDT1,492.5039.8451.7553.850.00-1639.86%
AMZN180511C014950002018-04-26 9:44AM EDT1,495.0052.8850.6052.75+20.88+65.25%11939.99%
AMZN180511C014975002018-04-26 9:53AM EDT1,497.5037.9349.0051.150.00-1239.70%
AMZN180511C015000002018-04-26 9:44AM EDT1,500.0050.5348.4050.40+10.73+26.96%919740.08%
AMZN180511C015025002018-04-24 10:24AM EDT1,502.5053.0947.1549.300.00-1640.16%
AMZN180511C015050002018-04-25 2:27PM EDT1,505.0034.3045.9548.200.00-93340.23%
AMZN180511C015075002018-04-20 11:52PM EDT1,507.5071.0044.6546.750.00-161240.00%
AMZN180511C015100002018-04-26 9:46AM EDT1,510.0044.9843.8545.75+12.18+37.13%24040.11%
AMZN180511C015125002018-04-26 9:32AM EDT1,512.5047.1542.6044.65+9.57+25.47%1740.13%
AMZN180511C015150002018-04-24 1:56PM EDT1,515.0036.0241.3543.300.00-2839.93%
AMZN180511C015175002018-04-24 2:04PM EDT1,517.5034.1640.6542.700.00-31840.32%
AMZN180511C015200002018-04-25 2:36PM EDT1,520.0031.5639.6041.500.00-1810840.21%
AMZN180511C015225002018-04-24 9:35AM EDT1,522.5059.4038.5040.650.00-1840.37%
AMZN180511C015250002018-04-24 2:04PM EDT1,525.0031.7636.9039.000.00-123639.86%
AMZN180511C015275002018-04-25 1:16PM EDT1,527.5027.5536.3538.450.00-193840.23%
AMZN180511C015300002018-04-25 9:33AM EDT1,530.0029.4035.5537.050.00-311439.90%
AMZN180511C015325002018-04-25 1:14PM EDT1,532.5026.4634.3536.400.00-36140.16%
AMZN180511C015350002018-04-25 2:56PM EDT1,535.0028.6133.6035.650.00-61640.33%
AMZN180511C015375002018-04-26 9:45AM EDT1,537.5034.2032.5534.50+5.70+20.00%51140.15%
AMZN180511C015400002018-04-26 9:36AM EDT1,540.0032.3531.8033.75+4.95+18.07%111340.29%
AMZN180511C015425002018-04-26 9:32AM EDT1,542.5034.9330.7532.65+7.33+26.56%11640.12%
AMZN180511C015450002018-04-23 3:35PM EDT1,545.0049.0729.9031.800.00-82040.14%
AMZN180511C015475002018-04-20 11:52PM EDT1,547.5066.6053.8555.450.00-12359.67%
AMZN180511C015500002018-04-26 9:44AM EDT1,550.0030.1928.2029.65+7.79+34.78%311539.76%
AMZN180511C015525002018-04-25 1:22PM EDT1,552.5019.7527.4028.800.00-26739.74%
AMZN180511C015550002018-04-26 9:34AM EDT1,555.0029.4126.7028.55+10.31+53.98%12440.22%
AMZN180511C015575002018-04-25 9:38AM EDT1,557.5017.8725.9027.450.00-42039.95%
AMZN180511C015600002018-04-25 3:07PM EDT1,560.0021.7525.0526.700.00-36039.97%
AMZN180511C015625002018-04-26 9:35AM EDT1,562.5026.5224.4525.85+9.27+53.74%31539.89%
AMZN180511C015700002018-04-25 9:38AM EDT1,570.0015.4522.1523.700.00-15539.91%
AMZN180511C015800002018-04-25 1:42PM EDT1,580.0015.0719.5021.050.00-29339.92%
AMZN180511C015900002018-04-26 9:46AM EDT1,590.0017.7517.1018.40+4.20+31.00%44039.70%
AMZN180511C016000002018-04-26 9:45AM EDT1,600.0016.0014.6515.80+4.35+37.34%1218439.27%
AMZN180511C016100002018-04-26 9:38AM EDT1,610.0013.7512.9013.95+4.40+47.06%13839.38%
AMZN180511C016200002018-04-25 3:03PM EDT1,620.009.7510.9512.150.00-43539.32%
AMZN180511C016300002018-04-26 9:46AM EDT1,630.0010.859.3510.40+2.85+35.63%26139.08%
AMZN180511C016400002018-04-26 9:47AM EDT1,640.008.377.959.10+1.52+22.19%104239.19%
AMZN180511C016500002018-04-26 9:43AM EDT1,650.007.507.007.90+2.14+39.93%17139.22%
AMZN180511C016600002018-04-26 9:35AM EDT1,660.006.805.906.75+2.06+43.46%12039.11%
AMZN180511C016700002018-04-25 2:40PM EDT1,670.003.975.055.900.00-123639.29%
AMZN180511C016800002018-04-24 1:18PM EDT1,680.005.254.255.050.00-263939.27%
AMZN180511C016900002018-04-24 10:37AM EDT1,690.005.303.604.350.00-25239.34%
AMZN180511C017000002018-04-26 9:38AM EDT1,700.003.352.963.65+0.78+30.35%39339.20%
AMZN180511C017100002018-04-26 9:37AM EDT1,710.002.822.573.20+0.38+15.57%25039.46%
AMZN180511C017200002018-04-24 3:16PM EDT1,720.003.152.202.830.00-31039.80%
AMZN180511C017300002018-04-25 3:17PM EDT1,730.002.001.872.410.00-54039.83%
AMZN180511C017400002018-04-23 11:10AM EDT1,740.006.831.582.080.00-125039.98%
AMZN180511C017500002018-04-26 9:37AM EDT1,750.001.641.351.82+0.26+18.84%16940.23%
AMZN180511C017600002018-04-19 2:13PM EDT1,760.009.441.111.570.00-253740.39%
AMZN180511C017700002018-04-24 2:07PM EDT1,770.001.350.941.400.00-84040.77%
AMZN180511C017800002018-04-20 3:44PM EDT1,780.003.800.821.280.00-12241.31%
AMZN180511C017900002018-04-25 1:04PM EDT1,790.000.950.691.140.00-12641.66%
AMZN180511C018000002018-04-24 3:31PM EDT1,800.000.920.591.030.00-3114042.10%
AMZN180511C018100002018-04-20 9:46AM EDT1,810.003.002.332.92-1.62-35.06%1550.42%
AMZN180511C018300002018-04-19 12:05PM EDT1,830.003.351.992.340.00-5550.99%
AMZN180511C018400002018-04-24 10:31AM EDT1,840.000.710.070.930.00-2745.64%
AMZN180511C018500002018-04-24 3:48PM EDT1,850.000.670.000.890.00-13246.36%
AMZN180511C018600002018-04-26 9:30AM EDT1,860.001.350.300.84+0.45+50.00%11147.00%
AMZN180511C018700002018-04-04 4:27PM EDT1,870.001.100.002.310.00-2150.22%
AMZN180511C018800002018-04-04 4:27PM EDT1,880.000.980.002.280.00-2151.14%
AMZN180511C018900002018-04-04 4:27PM EDT1,890.000.580.232.310.00-103152.98%
AMZN180511C019000002018-04-20 11:52PM EDT1,900.001.280.001.160.00-100053.27%
AMZN180511C019600002018-04-23 11:45AM EDT1,960.000.380.000.930.00-1152.49%
AMZN180511C019800002018-04-26 9:53AM EDT1,980.004.380.001.800.00-101058.89%
AMZN180511C020000002018-04-20 11:52PM EDT2,000.000.890.161.310.00-5559.13%
AMZN180511C020200002018-04-23 1:09PM EDT2,020.000.150.001.970.00-310563.23%
AMZN180511C021400002018-04-25 3:55PM EDT2,140.000.150.001.770.00-108272.50%
PutsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180511P009100002018-04-12 10:36AM EDT910.000.600.002.630.00-1386108.84%
AMZN180511P009500002018-04-04 4:28PM EDT950.002.720.271.990.00-10111198.34%
AMZN180511P009700002018-04-16 9:30AM EDT970.000.590.001.420.00-22388.72%
AMZN180511P009800002018-04-04 4:28PM EDT980.003.100.003.500.00-1198.32%
AMZN180511P009900002018-04-24 2:18PM EDT990.000.470.001.920.00-1012288.38%
AMZN180511P010000002018-04-11 11:34AM EDT1,000.001.190.001.210.00-14481.49%
AMZN180511P010100002018-04-12 11:12AM EDT1,010.000.950.271.870.00-231885.83%
AMZN180511P010200002018-04-10 3:20PM EDT1,020.001.910.003.250.00-36389.14%
AMZN180511P010300002018-04-10 12:41PM EDT1,030.002.800.003.350.00-104087.55%
AMZN180511P010400002018-04-10 12:42PM EDT1,040.003.050.003.100.00-103084.57%
AMZN180511P010500002018-04-25 3:59PM EDT1,050.000.680.081.930.00-2877.62%
AMZN180511P010600002018-04-23 2:29PM EDT1,060.000.430.001.930.00-122575.37%
AMZN180511P010700002018-04-09 3:16PM EDT1,070.003.630.002.290.00-11175.35%
AMZN180511P010800002018-04-24 3:59PM EDT1,080.000.790.001.490.00-23769.29%
AMZN180511P010900002018-04-24 11:24AM EDT1,090.000.530.001.230.00-414565.89%
AMZN180511P011000002018-04-24 11:24AM EDT1,100.000.610.001.280.00-38564.55%
AMZN180511P011100002018-04-09 3:57PM EDT1,110.005.990.173.200.00-71872.23%
AMZN180511P011200002018-04-13 3:46PM EDT1,120.002.500.553.20-0.02-0.79%13071.58%
AMZN180511P011300002018-04-11 1:02PM EDT1,130.003.481.323.400.00-604072.45%
AMZN180511P011400002018-04-19 3:55PM EDT1,140.000.970.001.170.00-1557.23%
AMZN180511P011500002018-04-24 10:53AM EDT1,150.000.800.761.230.00-12359.81%
AMZN180511P011600002018-04-17 10:07AM EDT1,160.001.470.001.370.00-151755.15%
AMZN180511P011700002018-04-18 9:48AM EDT1,170.001.580.981.460.00-13458.17%
AMZN180511P011800002018-04-25 1:55PM EDT1,180.002.101.161.580.00-42157.46%
AMZN180511P011900002018-04-23 11:23AM EDT1,190.000.941.281.740.00-35356.60%
AMZN180511P012000002018-04-26 9:37AM EDT1,200.001.841.481.91-0.66-26.40%111855.90%
AMZN180511P012100002018-04-25 2:25PM EDT1,210.003.501.662.130.00-12355.18%
AMZN180511P012200002018-04-19 9:42AM EDT1,220.001.651.902.430.00-22554.66%
AMZN180511P012300002018-04-25 2:42PM EDT1,230.004.212.132.730.00-36753.98%
AMZN180511P012400002018-04-25 2:42PM EDT1,240.004.762.472.960.00-15953.26%
AMZN180511P012500002018-04-25 3:46PM EDT1,250.005.302.773.350.00-559152.63%
AMZN180511P012600002018-04-25 3:46PM EDT1,260.006.003.103.850.00-215852.09%
AMZN180511P012700002018-04-25 2:09PM EDT1,270.007.383.704.350.00-252751.80%
AMZN180511P012800002018-04-25 3:37PM EDT1,280.007.304.304.950.00-64251.44%
AMZN180511P012900002018-04-26 9:42AM EDT1,290.005.284.905.75-4.21-44.36%56351.14%
AMZN180511P013000002018-04-26 9:42AM EDT1,300.006.005.606.50-3.00-33.33%66550.70%
AMZN180511P013100002018-04-25 3:58PM EDT1,310.0010.356.507.400.00-24950.43%
AMZN180511P013200002018-04-25 1:48PM EDT1,320.0013.407.558.450.00-38550.24%
AMZN180511P013300002018-04-24 3:26PM EDT1,330.0014.858.759.650.00-125150.09%
AMZN180511P013400002018-04-26 9:40AM EDT1,340.0010.0710.1011.10-8.35-45.33%15350.02%
AMZN180511P013450002018-04-24 1:59PM EDT1,345.0019.8510.6011.700.00-14750.48%
AMZN180511P013475002018-04-26 9:43AM EDT1,347.5011.6411.1512.25+0.06+0.52%11150.67%
AMZN180511P013500002018-04-26 9:46AM EDT1,350.0011.9011.6012.60-8.90-42.79%414950.57%
AMZN180511P013525002018-04-19 3:58PM EDT1,352.508.3810.2510.800.00-11747.43%
AMZN180511P013550002018-04-25 2:09PM EDT1,355.0021.6712.3013.450.00-121450.52%
AMZN180511P013575002018-04-23 11:10AM EDT1,357.508.9612.7513.950.00-5550.57%
AMZN180511P013600002018-04-26 9:46AM EDT1,360.0013.5013.0014.15-9.74-41.91%11950.22%
AMZN180511P013625002018-04-13 11:52PM EDT1,362.5043.4535.5537.750.00-1174.69%
AMZN180511P013650002018-04-25 9:33AM EDT1,365.0024.0614.2015.400.00-31650.58%
AMZN180511P013675002018-04-24 3:43PM EDT1,367.5026.5514.6016.050.00-11150.75%
AMZN180511P013700002018-04-26 9:33AM EDT1,370.0015.7014.5015.80-6.30-28.64%18649.81%
AMZN180511P013725002018-04-24 12:29PM EDT1,372.5027.0415.8016.850.00-2250.45%
AMZN180511P013750002018-04-25 9:33AM EDT1,375.0026.9416.4517.400.00-31650.46%
AMZN180511P013775002018-04-20 11:53PM EDT1,377.5011.2013.8014.350.00-151546.16%
AMZN180511P013800002018-04-26 9:30AM EDT1,380.0019.5017.3518.45-9.77-33.38%68150.37%
AMZN180511P013825002018-04-26 9:55AM EDT1,382.5030.1617.8519.150.00-121250.51%
AMZN180511P013850002018-04-16 3:58PM EDT1,385.0035.0118.4519.600.00-1650.34%
AMZN180511P013875002018-04-26 9:42AM EDT1,387.5018.9819.2020.40-12.42-39.55%11450.56%
AMZN180511P013900002018-04-25 9:39AM EDT1,390.0039.9119.8521.000.00-68050.53%
AMZN180511P013950002018-04-26 9:39AM EDT1,395.0021.0220.7521.95-12.73-37.72%22350.18%
AMZN180511P013975002018-04-20 12:41PM EDT1,397.5017.5021.4022.650.00-13450.22%
AMZN180511P014000002018-04-26 9:39AM EDT1,400.0022.3122.5023.65-11.94-34.86%321850.56%
AMZN180511P014025002018-04-25 9:38AM EDT1,402.5044.1422.9024.150.00-21650.36%
AMZN180511P014050002018-04-25 2:25PM EDT1,405.0037.7523.5024.700.00-123550.21%
AMZN180511P014075002018-04-23 11:35AM EDT1,407.5015.6124.4025.550.00-51850.34%
AMZN180511P014100002018-04-25 3:28PM EDT1,410.0034.7125.0526.200.00-93150.26%
AMZN180511P014125002018-04-25 2:01PM EDT1,412.5039.5025.7526.900.00-31150.22%
AMZN180511P014150002018-04-24 9:56AM EDT1,415.0020.4126.5027.700.00-106850.25%
AMZN180511P014175002018-04-24 1:23PM EDT1,417.5042.0027.4528.500.00-6750.28%
AMZN180511P014200002018-04-25 2:55PM EDT1,420.0038.0028.2529.450.00-124350.43%
AMZN180511P014225002018-04-25 3:26PM EDT1,422.5040.0029.1530.250.00-13650.42%
AMZN180511P014250002018-04-26 9:46AM EDT1,425.0030.0029.8031.05-10.40-25.74%18250.40%
AMZN180511P014275002018-04-19 2:22PM EDT1,427.5020.3530.4531.850.00-304550.37%
AMZN180511P014300002018-04-25 3:59PM EDT1,430.0042.7030.9532.350.00-1415450.05%
AMZN180511P014325002018-04-18 9:42AM EDT1,432.5025.4825.6026.450.00-210143.87%
AMZN180511P014350002018-04-25 3:42PM EDT1,435.0047.3133.0534.450.00-87350.37%
AMZN180511P014375002018-04-25 3:42PM EDT1,437.5048.3933.9535.400.00-62850.42%
AMZN180511P014400002018-04-26 9:42AM EDT1,440.0035.5035.1536.65-12.04-25.33%12950.05%
AMZN180511P014425002018-04-24 10:44AM EDT1,442.5038.0535.7537.350.00-1650.51%
AMZN180511P014450002018-04-25 2:11PM EDT1,445.0054.9536.9038.400.00-217150.60%
AMZN180511P014475002018-04-24 3:46PM EDT1,447.5058.3337.9039.500.00-42150.03%
AMZN180511P014500002018-04-26 9:30AM EDT1,450.0041.1638.6540.45-10.90-20.94%511050.70%
AMZN180511P014525002018-04-24 11:37AM EDT1,452.5044.9040.2541.700.00-2850.30%
AMZN180511P014550002018-04-25 2:49PM EDT1,455.0056.0041.2042.850.00-82950.34%
AMZN180511P014575002018-04-25 3:41PM EDT1,457.5057.4241.8043.700.00-286150.09%
AMZN180511P014600002018-04-25 3:41PM EDT1,460.0058.6242.7544.650.00-796750.02%
AMZN180511P014625002018-04-25 2:10PM EDT1,462.5063.8044.6546.350.00-7650.64%
AMZN180511P014650002018-04-24 11:34AM EDT1,465.0049.8245.1046.900.00-41350.17%
AMZN180511P014675002018-04-03 3:57PM EDT1,467.50120.1046.2048.100.00-151550.22%
AMZN180511P014700002018-04-25 2:29PM EDT1,470.0068.2947.9549.750.00-115550.71%
AMZN180511P014725002018-04-26 9:55AM EDT1,472.5064.8448.4550.350.00-161650.25%
AMZN180511P014750002018-04-24 3:59PM EDT1,475.0068.2649.5551.550.00-315650.26%
AMZN180511P014775002018-04-26 9:55AM EDT1,477.5069.9050.6552.700.00-4150.24%
AMZN180511P014800002018-04-26 9:37AM EDT1,480.0055.3151.7053.90-18.34-24.90%56250.21%
AMZN180511P014850002018-04-26 9:35AM EDT1,485.0055.0054.2556.35-38.26-41.03%102250.31%
AMZN180511P014875002018-04-23 10:36AM EDT1,487.5044.0455.8057.850.00-1150.56%
AMZN180511P014900002018-04-25 3:40PM EDT1,490.0073.2657.1559.150.00-147050.64%
AMZN180511P014925002018-04-26 9:55AM EDT1,492.5060.6058.3060.450.00-4150.62%
AMZN180511P014950002018-04-24 10:40AM EDT1,495.0062.4059.7061.700.00-25150.67%
AMZN180511P014975002018-04-26 9:55AM EDT1,497.5043.6660.6062.800.00-141450.45%
AMZN180511P015000002018-04-24 3:09PM EDT1,500.0078.6561.6563.900.00-616750.28%
AMZN180511P015025002018-04-20 11:53PM EDT1,502.5050.9549.7051.350.00-6140.11%
AMZN180511P015050002018-04-26 9:55AM EDT1,505.0054.0065.0567.150.00-2150.83%
AMZN180511P015075002018-04-20 11:53PM EDT1,507.5039.7651.9053.550.00-303039.75%
AMZN180511P015100002018-04-25 2:23PM EDT1,510.0093.0367.2569.550.00-39750.51%
AMZN180511P015125002018-04-20 11:53PM EDT1,512.5045.0054.1055.800.00-1139.36%
AMZN180511P015150002018-04-26 9:55AM EDT1,515.0092.4070.6072.700.00-361550.91%
AMZN180511P015175002018-04-24 10:21AM EDT1,517.5068.1671.4073.800.00-1450.55%
AMZN180511P015200002018-04-24 3:24PM EDT1,520.0091.7972.9575.350.00-627550.65%
AMZN180511P015225002018-04-24 10:24AM EDT1,522.5075.0074.2576.750.00-11050.59%
AMZN180511P015250002018-04-24 2:27PM EDT1,525.0098.7875.8578.200.00-6850.65%
AMZN180511P015275002018-04-23 1:42PM EDT1,527.5059.0077.4079.800.00-101050.74%
AMZN180511P015300002018-04-24 1:29PM EDT1,530.00101.9579.0081.100.00-43950.72%
AMZN180511P015325002018-04-24 3:13PM EDT1,532.5097.8580.4582.800.00-2250.79%
AMZN180511P015350002018-04-24 12:43PM EDT1,535.00103.0082.1084.400.00-1450.88%
AMZN180511P015375002018-04-20 11:53PM EDT1,537.5067.2466.1568.000.00-5037.16%
AMZN180511P015400002018-04-24 3:59PM EDT1,540.00107.3985.6587.600.00-23651.14%
AMZN180511P015425002018-04-20 11:53PM EDT1,542.5069.9568.7570.500.00-11036.55%
AMZN180511P015450002018-04-23 10:27AM EDT1,545.0067.2688.1590.550.00-581450.83%
AMZN180511P015475002018-04-20 11:53PM EDT1,547.5073.5071.4073.150.00-16435.98%
AMZN180511P015500002018-04-26 9:45AM EDT1,550.0091.4392.3094.15-34.43-27.36%14051.40%
AMZN180511P015525002018-04-20 11:53PM EDT1,552.5075.4074.1075.900.00-13635.41%
AMZN180511P015550002018-04-20 11:53PM EDT1,555.0071.5075.5077.250.00-134435.07%
AMZN180511P015575002018-04-26 9:55AM EDT1,557.50101.9597.3099.200.00-3151.54%
AMZN180511P015600002018-04-23 1:52PM EDT1,560.0076.6797.90101.650.00-11551.44%
AMZN180511P015625002018-04-24 9:53AM EDT1,562.5080.6098.30102.550.00-1250.59%
AMZN180511P015700002018-04-20 3:06PM EDT1,570.0088.1084.0085.90+7.85+9.78%52232.99%
AMZN180511P015800002018-04-24 10:10AM EDT1,580.0092.70111.75114.950.00-13551.38%
AMZN180511P015900002018-04-19 10:01AM EDT1,590.0075.8896.2598.150.00-141829.05%
AMZN180511P016000002018-04-24 2:33PM EDT1,600.00157.72127.80130.200.00-51152.47%
AMZN180511P016200002018-04-20 11:53PM EDT1,620.00103.75116.55120.900.00-1121.55%
AMZN180511P016300002018-04-20 11:53PM EDT1,630.00109.75123.80128.200.00-110.00%
AMZN180511P016400002018-04-04 4:28PM EDT1,640.00266.15233.30236.050.00-3333118.54%
AMZN180511P016500002018-04-26 9:55AM EDT1,650.00132.26169.05173.850.00-1156.10%
AMZN180511P016600002018-04-24 10:49AM EDT1,660.00178.42177.45182.450.00-3356.50%
AMZN180511P016800002018-04-20 11:53PM EDT1,680.00144.98162.85167.850.00-100.00%
AMZN180511P016900002018-04-06 11:45PM EDT1,690.00241.35281.50291.500.00-55132.41%
AMZN180511P017000002018-04-24 9:34AM EDT1,700.00183.60213.95218.950.00-1159.95%