AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180601C010000002018-05-25 11:56PM EDT1,000.00605.05609.30611.900.00-50161.43%
AMZN180601C010500002018-05-25 11:56PM EDT1,050.00563.85557.70562.700.00-10117.97%
AMZN180601C010900002018-05-25 11:56PM EDT1,090.00519.78519.45523.700.00-10156.25%
AMZN180601C011000002018-05-25 10:18AM EDT1,100.00513.20509.60512.55+15.50+3.11%214144.09%
AMZN180601C011100002018-05-25 11:56PM EDT1,110.00499.32497.80502.800.00-30114.55%
AMZN180601C011500002018-05-18 11:53PM EDT1,150.00443.39422.80427.800.00-10100.00%
AMZN180601C011700002018-05-25 2:58PM EDT1,170.00443.96437.80442.80+94.45+27.02%1199.61%
AMZN180601C011900002018-05-25 11:56PM EDT1,190.00419.80417.95422.950.00-10102.00%
AMZN180601C012000002018-05-11 11:55PM EDT1,200.00409.87401.45406.450.00-770.00%
AMZN180601C012100002018-05-25 11:56PM EDT1,210.00401.60397.90402.900.00-4094.92%
AMZN180601C012200002018-05-15 9:57AM EDT1,220.00349.00352.95357.950.00-110.00%
AMZN180601C012300002018-04-20 11:52PM EDT1,230.00246.49303.85308.850.00-110.00%
AMZN180601C012400002018-04-27 9:39AM EDT1,240.00380.00349.05352.90+142.43+59.95%410.00%
AMZN180601C012600002018-05-18 11:53PM EDT1,260.00325.20313.05318.050.00-110.00%
AMZN180601C012700002018-04-25 12:45PM EDT1,270.00203.55320.40325.000.00-8150.00%
AMZN180601C012800002018-04-27 1:00PM EDT1,280.00195.40309.70314.300.00-330.00%
AMZN180601C013000002018-05-25 10:16AM EDT1,300.00312.66307.90312.90+10.36+3.43%11873.14%
AMZN180601C013200002018-05-25 3:20PM EDT1,320.00286.85287.90292.90+122.70+74.75%52568.46%
AMZN180601C013400002018-04-24 2:41PM EDT1,340.00147.45252.25256.750.00-33220.00%
AMZN180601C013500002018-05-24 1:00PM EDT1,350.00252.55258.10263.100.00-125166.16%
AMZN180601C013525002018-05-25 11:56PM EDT1,352.50248.75255.50260.500.00-1163.45%
AMZN180601C013600002018-04-20 11:52PM EDT1,360.00203.85232.25236.700.00-1330.00%
AMZN180601C013700002018-05-25 3:19PM EDT1,370.00239.35239.70242.25+31.52+15.17%34266.77%
AMZN180601C013800002018-05-25 3:18PM EDT1,380.00229.41228.05233.05+31.37+15.84%21657.93%
AMZN180601C013900002018-05-21 11:27AM EDT1,390.00188.00218.00223.000.00-1654.59%
AMZN180601C014000002018-05-25 3:12PM EDT1,400.00208.50209.70212.15+12.56+6.41%62458.45%
AMZN180601C014050002018-05-25 11:01AM EDT1,405.00206.52203.05208.05+10.52+5.37%1551.98%
AMZN180601C014075002018-04-20 11:52PM EDT1,407.50174.10187.90192.100.00-240.00%
AMZN180601C014100002018-05-22 3:23PM EDT1,410.00176.50198.05203.050.00-1550.78%
AMZN180601C014150002018-05-01 11:36AM EDT1,415.00163.55169.85174.850.00-2410.00%
AMZN180601C014175002018-04-27 1:00PM EDT1,417.50136.55180.35182.650.00-60310.00%
AMZN180601C014200002018-05-25 3:26PM EDT1,420.00187.35188.25193.25+2.12+1.14%13451.29%
AMZN180601C014225002018-05-23 3:52PM EDT1,422.50179.00185.95190.950.00-15352.95%
AMZN180601C014250002018-05-23 12:14PM EDT1,425.00159.30183.20188.200.00-11567.01%
AMZN180601C014275002018-05-22 1:47PM EDT1,427.50157.09180.65185.650.00-1266.00%
AMZN180601C014300002018-05-14 1:20PM EDT1,430.00176.28171.85176.85+9.87+5.93%2250.00%
AMZN180601C014325002018-04-27 9:34AM EDT1,432.50201.38164.25167.55+71.20+54.69%2130.00%
AMZN180601C014350002018-05-18 3:57PM EDT1,435.00142.93139.55144.55+0.87+0.61%140.00%
AMZN180601C014375002018-05-18 10:37AM EDT1,437.50139.78137.15142.15-29.42-17.39%220.00%
AMZN180601C014400002018-05-25 3:38PM EDT1,440.00169.48168.10173.10+13.06+8.35%113061.95%
AMZN180601C014425002018-05-24 10:25AM EDT1,442.50153.93165.75170.750.00-410661.87%
AMZN180601C014475002018-04-30 3:15PM EDT1,447.50137.90140.45143.950.00-560.00%
AMZN180601C014500002018-05-25 10:27AM EDT1,450.00165.00159.90162.50+15.61+10.45%12356.07%
AMZN180601C014525002018-05-04 3:37PM EDT1,452.50139.00137.05138.40+9.30+7.17%2210.00%
AMZN180601C014575002018-05-16 10:01AM EDT1,457.50136.17117.80122.800.00-18350.00%
AMZN180601C014600002018-05-25 12:52PM EDT1,460.00152.00149.95152.40+3.63+2.45%107052.61%
AMZN180601C014625002018-05-22 9:30AM EDT1,462.50128.00145.55150.550.00-1254.85%
AMZN180601C014650002018-05-14 9:55AM EDT1,465.00147.42138.25143.25+15.21+11.50%1100.00%
AMZN180601C014675002018-05-15 12:55PM EDT1,467.50113.50108.25113.250.00-580.00%
AMZN180601C014700002018-05-14 11:18AM EDT1,470.00141.62133.50138.50+13.27+10.34%3160.00%
AMZN180601C014725002018-04-27 1:00PM EDT1,472.5084.42118.20121.600.00-1010.00%
AMZN180601C014750002018-05-14 11:18AM EDT1,475.00136.86128.70133.70+8.16+6.34%3410.00%
AMZN180601C014775002018-04-27 1:00PM EDT1,477.5091.76128.30130.250.00-120430.00%
AMZN180601C014800002018-05-25 11:01AM EDT1,480.00131.52128.45133.45+11.02+9.15%12751.03%
AMZN180601C014825002018-05-18 11:42AM EDT1,482.50104.9195.3598.60-11.89-10.18%210.00%
AMZN180601C014850002018-05-22 10:16AM EDT1,485.0096.00123.25128.250.00-11048.71%
AMZN180601C014875002018-05-25 1:43PM EDT1,487.50124.40121.00126.00+24.70+24.77%14648.85%
AMZN180601C014900002018-05-24 3:31PM EDT1,490.00118.87118.05123.050.00-12446.40%
AMZN180601C014925002018-05-25 3:14PM EDT1,492.50116.80117.20119.80+8.65+8.00%3542.57%
AMZN180601C014950002018-05-21 11:26AM EDT1,495.0086.30113.30118.300.00-62545.77%
AMZN180601C014975002018-05-23 3:54PM EDT1,497.50105.75110.75115.750.00-22444.81%
AMZN180601C015000002018-05-25 3:37PM EDT1,500.00110.35110.35112.10+2.35+2.18%3611539.48%
AMZN180601C015025002018-05-22 2:09PM EDT1,502.5084.56106.15111.150.00-22744.60%
AMZN180601C015050002018-05-25 3:34PM EDT1,505.00105.60105.45107.25+2.35+2.28%466838.65%
AMZN180601C015075002018-05-15 10:38AM EDT1,507.5078.2472.0076.800.00-15160.00%
AMZN180601C015100002018-05-25 3:47PM EDT1,510.0099.7398.25103.25+13.72+15.95%28640.86%
AMZN180601C015125002018-04-27 1:00PM EDT1,512.5097.0098.75101.350.00-2342.00%
AMZN180601C015150002018-05-25 10:20AM EDT1,515.0099.8693.5098.50+34.46+52.69%21640.09%
AMZN180601C015175002018-05-18 10:30AM EDT1,517.5068.7864.7066.85-10.22-12.94%1390.00%
AMZN180601C015200002018-05-25 3:07PM EDT1,520.0089.6089.0092.450.00-254034.94%
AMZN180601C015225002018-05-25 9:49AM EDT1,522.5091.2087.7090.10+17.12+23.11%13234.71%
AMZN180601C015250002018-05-25 3:42PM EDT1,525.0085.0583.4588.45+0.69+0.82%729736.69%
AMZN180601C015275002018-05-25 2:39PM EDT1,527.5084.0083.4085.10+6.63+8.57%301533.16%
AMZN180601C015300002018-05-25 12:40PM EDT1,530.0083.8580.9582.65+16.86+25.17%126532.55%
AMZN180601C015325002018-05-25 2:45PM EDT1,532.5077.0578.4080.20+4.05+5.55%2731.93%
AMZN180601C015350002018-05-25 3:36PM EDT1,535.0075.8275.7577.75+10.42+15.93%31031.31%
AMZN180601C015375002018-05-25 12:48PM EDT1,537.5075.9973.3075.50+9.24+13.84%1631.28%
AMZN180601C015400002018-05-25 2:45PM EDT1,540.0070.0070.9572.85+5.55+8.61%407230.02%
AMZN180601C015425002018-05-25 10:37AM EDT1,542.5070.7468.5570.70+4.23+6.36%54330.24%
AMZN180601C015450002018-05-25 2:01PM EDT1,545.0066.0066.3568.00+9.80+17.44%83428.85%
AMZN180601C015475002018-05-25 2:45PM EDT1,547.5062.8063.9565.60+1.60+2.61%31828.31%
AMZN180601C015500002018-05-25 3:58PM EDT1,550.0062.0061.3062.85+6.67+12.05%4912826.79%
AMZN180601C015525002018-05-25 2:43PM EDT1,552.5058.3559.1560.80+2.60+4.66%22627.18%
AMZN180601C015550002018-05-25 3:54PM EDT1,555.0057.0856.8058.40+3.58+6.69%247526.59%
AMZN180601C015575002018-05-25 1:10PM EDT1,557.5057.6454.4056.00+10.20+21.50%41525.98%
AMZN180601C015600002018-05-25 3:53PM EDT1,560.0051.6651.9053.65+0.16+0.31%607625.47%
AMZN180601C015625002018-05-25 1:04PM EDT1,562.5052.6049.7551.30+3.57+7.28%92924.94%
AMZN180601C015650002018-05-25 3:31PM EDT1,565.0047.3047.2548.95+4.65+10.90%3413724.38%
AMZN180601C015675002018-05-25 2:45PM EDT1,567.5044.2545.0046.65+4.10+10.21%249023.91%
AMZN180601C015700002018-05-25 3:53PM EDT1,570.0043.3843.0044.35+0.18+0.42%10220323.40%
AMZN180601C015725002018-05-25 3:59PM EDT1,572.5041.1040.6542.05+4.95+13.69%165422.86%
AMZN180601C015750002018-05-25 3:52PM EDT1,575.0038.6338.4039.50+3.33+9.43%38650721.80%
AMZN180601C015775002018-05-25 3:56PM EDT1,577.5036.6636.2037.35+3.06+9.11%354921.49%
AMZN180601C015800002018-05-25 3:56PM EDT1,580.0034.8034.0035.25+4.02+13.06%25928521.22%
AMZN180601C015825002018-05-25 3:56PM EDT1,582.5032.6932.3033.15+4.04+14.10%3813020.89%
AMZN180601C015850002018-05-25 3:54PM EDT1,585.0030.3529.7530.90+3.40+12.62%7520720.26%
AMZN180601C015875002018-05-25 3:59PM EDT1,587.5028.3728.2528.90+2.31+8.86%10819119.98%
AMZN180601C015900002018-05-25 3:54PM EDT1,590.0026.4326.3027.10+1.28+5.09%35544519.95%
AMZN180601C015925002018-05-25 3:22PM EDT1,592.5024.2024.4525.05+1.50+6.61%8911619.46%
AMZN180601C015950002018-05-25 3:58PM EDT1,595.0022.6022.5523.15+1.65+7.88%12222219.13%
AMZN180601C015975002018-05-25 3:59PM EDT1,597.5021.2520.8021.35+2.30+12.14%10911018.87%
AMZN180601C016000002018-05-25 3:59PM EDT1,600.0019.5019.1520.00+1.00+5.41%1,2541,73219.16%
AMZN180601C016025002018-05-25 3:58PM EDT1,602.5017.5817.4518.00+0.78+4.64%17020618.45%
AMZN180601C016050002018-05-25 3:59PM EDT1,605.0016.1715.9516.65+0.47+2.99%42280318.55%
AMZN180601C016075002018-05-25 3:59PM EDT1,607.5014.8014.5514.95-0.05-0.34%31214218.08%
AMZN180601C016100002018-05-25 3:59PM EDT1,610.0013.1013.1513.60-0.10-0.76%1,77949717.99%
AMZN180601C016125002018-05-25 3:58PM EDT1,612.5011.9011.8012.30-0.30-2.46%54117217.87%
AMZN180601C016150002018-05-25 3:59PM EDT1,615.0010.6510.6511.00-0.35-3.18%78925817.64%
AMZN180601C016175002018-05-25 3:59PM EDT1,617.509.599.509.85+0.22+2.35%14210217.52%
AMZN180601C016200002018-05-25 3:59PM EDT1,620.008.408.408.80-0.05-0.59%1,50787117.43%
AMZN180601C016225002018-05-25 3:59PM EDT1,622.507.607.507.80-1.56-17.03%2906417.30%
AMZN180601C016250002018-05-25 3:59PM EDT1,625.006.806.606.85-0.45-6.21%95084317.13%
AMZN180601C016275002018-05-25 3:50PM EDT1,627.505.755.756.05-2.55-30.72%1196417.08%
AMZN180601C016300002018-05-25 3:59PM EDT1,630.005.255.055.30-0.45-7.89%1,23767817.00%
AMZN180601C016325002018-05-25 3:50PM EDT1,632.504.504.354.65-1.07-19.21%9126916.97%
AMZN180601C016350002018-05-25 3:59PM EDT1,635.003.803.804.05-0.88-18.80%67053416.93%
AMZN180601C016375002018-05-25 3:57PM EDT1,637.503.353.303.55-0.85-20.24%1246816.95%
AMZN180601C016400002018-05-25 3:59PM EDT1,640.003.002.833.10-0.80-21.05%82396916.97%
AMZN180601C016425002018-05-25 3:58PM EDT1,642.502.452.422.61-1.35-35.53%1229916.81%
AMZN180601C016450002018-05-25 3:51PM EDT1,645.002.162.062.26-0.88-28.95%33946416.84%
AMZN180601C016475002018-05-25 3:59PM EDT1,647.501.851.781.95-1.55-45.59%1217616.86%
AMZN180601C016500002018-05-25 3:59PM EDT1,650.001.601.551.70-0.76-32.20%1,9781,38216.96%
AMZN180601C016525002018-05-25 3:42PM EDT1,652.501.261.281.46-0.89-41.40%1139716.99%
AMZN180601C016550002018-05-25 3:59PM EDT1,655.001.271.101.27-0.78-38.05%21529617.09%
AMZN180601C016575002018-05-14 9:43AM EDT1,657.5011.858.108.70-3.51-22.85%24433.74%
AMZN180601C016600002018-05-25 3:55PM EDT1,660.000.870.810.92-0.56-39.16%38434917.15%
AMZN180601C016625002018-05-25 3:59PM EDT1,662.500.760.700.84-1.00-56.82%312417.45%
AMZN180601C016650002018-05-25 3:58PM EDT1,665.000.710.600.73-0.40-36.04%1694017.57%
AMZN180601C016675002018-05-25 3:59PM EDT1,667.500.580.500.65-0.97-62.58%163217.77%
AMZN180601C016700002018-05-25 3:59PM EDT1,670.000.520.430.57-0.48-48.00%28628817.92%
AMZN180601C016725002018-05-25 11:57PM EDT1,672.500.500.280.50-0.58-138.10%170618.07%
AMZN180601C016750002018-05-25 3:57PM EDT1,675.000.390.260.45-0.43-52.44%22226318.30%
AMZN180601C016775002018-05-25 11:57PM EDT1,677.500.310.210.42+0.21+25.93%1011118.64%
AMZN180601C016800002018-05-25 3:52PM EDT1,680.000.320.300.43-0.27-45.76%30613019.28%
AMZN180601C016825002018-05-25 11:57PM EDT1,682.500.580.110.39-0.25-52.08%1419.51%
AMZN180601C016850002018-05-25 3:52PM EDT1,685.000.180.080.34-0.34-65.38%13825819.62%
AMZN180601C016875002018-05-25 11:57PM EDT1,687.500.570.050.340.00-111020.15%
AMZN180601C016900002018-05-25 3:49PM EDT1,690.000.180.170.30-0.18-50.00%18348920.29%
AMZN180601C016925002018-05-25 3:42PM EDT1,692.500.200.000.32-0.22-52.38%7821.02%
AMZN180601C016950002018-05-25 11:04AM EDT1,695.000.280.110.32-0.09-24.32%244821.53%
AMZN180601C016975002018-05-25 11:57PM EDT1,697.500.240.000.310.00-2021.95%
AMZN180601C017000002018-05-25 3:59PM EDT1,700.000.160.140.17-0.14-46.67%15932720.63%
AMZN180601C017025002018-05-25 11:57PM EDT1,702.500.260.000.290.00-4322.75%
AMZN180601C017050002018-05-25 2:42PM EDT1,705.000.060.000.21-0.15-71.43%22422.22%
AMZN180601C017075002018-05-25 11:57PM EDT1,707.500.260.000.270.00-1023.51%
AMZN180601C017100002018-05-25 10:42AM EDT1,710.000.200.000.17-0.01-4.76%1012822.56%
AMZN180601C017125002018-05-25 11:57PM EDT1,712.500.210.000.260.00-2224.39%
AMZN180601C017200002018-05-25 3:50PM EDT1,720.000.100.020.15-0.11-52.38%1966024.02%
AMZN180601C017250002018-05-25 11:57PM EDT1,725.000.180.000.24-0.15-115.38%11226.54%
AMZN180601C017300002018-05-25 10:56AM EDT1,730.000.150.000.130.00-75425.44%
AMZN180601C017325002018-05-25 11:57PM EDT1,732.500.260.000.630.00-202032.28%
AMZN180601C017400002018-05-25 12:20PM EDT1,740.000.090.000.10-0.10-52.63%721326.37%
AMZN180601C017475002018-05-25 11:57PM EDT1,747.500.130.000.470.00-1133.84%
AMZN180601C017500002018-05-21 2:34PM EDT1,750.000.180.000.100.00-137828.13%
AMZN180601C017600002018-05-25 10:01AM EDT1,760.000.200.000.10+0.08+66.67%106629.79%
AMZN180601C017700002018-05-22 9:30AM EDT1,770.000.050.000.220.00-13334.52%
AMZN180601C017800002018-05-25 3:28PM EDT1,780.000.110.000.22+0.06+120.00%22836.28%
AMZN180601C017900002018-05-17 3:02PM EDT1,790.000.180.000.290.00-22739.40%
AMZN180601C018000002018-05-25 2:52PM EDT1,800.000.050.000.100.00-331836.38%
AMZN180601C018050002018-05-25 11:57PM EDT1,805.000.070.000.22-0.10-142.86%101040.65%
AMZN180601C018100002018-05-24 2:36PM EDT1,810.000.160.000.220.00-51541.50%
AMZN180601C018200002018-05-18 1:45PM EDT1,820.000.050.000.25-0.65-92.86%21243.90%
AMZN180601C018300002018-05-17 9:35AM EDT1,830.000.100.000.250.00-51245.61%
AMZN180601C018400002018-05-11 3:45PM EDT1,840.000.200.000.37-0.45-69.23%603549.66%
AMZN180601C018500002018-05-11 11:52AM EDT1,850.000.010.000.37-0.71-98.61%17051.37%
AMZN180601C018600002018-05-08 9:59AM EDT1,860.000.280.000.710.00-1252.83%
AMZN180601C018700002018-04-26 1:40PM EDT1,870.001.880.851.380.00-11164.04%
AMZN180601C018800002018-05-23 2:16PM EDT1,880.000.050.000.280.00-71050.49%
AMZN180601C018900002018-05-14 11:18AM EDT1,890.000.120.000.28-0.21-63.64%2252.00%
AMZN180601C019000002018-05-07 10:50AM EDT1,900.000.220.000.340.00-2754.64%
AMZN180601C019100002018-04-30 3:58PM EDT1,910.000.330.000.290.00-101155.23%
AMZN180601C019200002018-04-30 3:00PM EDT1,920.000.230.000.390.00-111358.55%
AMZN180601C019400002018-04-27 1:00PM EDT1,940.001.100.000.670.00-6665.48%
AMZN180601C019500002018-04-27 11:58PM EDT1,950.000.300.000.950.00-1069.97%
AMZN180601C019600002018-04-27 1:13PM EDT1,960.000.560.010.620.00-2068.12%
AMZN180601C019700002018-05-02 9:56AM EDT1,970.000.140.000.250.00-2363.09%
AMZN180601C019800002018-05-22 11:13AM EDT1,980.000.120.000.050.00-17855.86%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180601P009900002018-05-24 3:46PM EDT990.000.010.000.030.00-8892121.88%
AMZN180601P010000002018-05-15 9:35AM EDT1,000.000.360.050.230.00-1101143.16%
AMZN180601P010100002018-04-20 11:54PM EDT1,010.000.550.001.820.00-11172.46%
AMZN180601P010200002018-04-18 9:30AM EDT1,020.000.580.001.970.00-113170.90%
AMZN180601P010300002018-04-16 10:27AM EDT1,030.001.730.541.430.00-2030167.63%
AMZN180601P010400002018-04-18 9:30AM EDT1,040.000.700.701.510.00-193166.89%
AMZN180601P010500002018-05-02 11:29AM EDT1,050.000.180.000.330.00-539131.64%
AMZN180601P010600002018-04-18 9:30AM EDT1,060.000.881.231.680.00-120166.65%
AMZN180601P010700002018-04-27 1:01PM EDT1,070.003.300.000.450.00-11130.27%
AMZN180601P010800002018-05-23 2:46PM EDT1,080.000.010.000.200.00-122117.97%
AMZN180601P010900002018-04-27 3:02PM EDT1,090.000.350.020.87-0.91-72.22%722134.47%
AMZN180601P011000002018-05-17 11:39AM EDT1,100.000.100.000.230.00-154114.26%
AMZN180601P011200002018-04-23 2:38PM EDT1,120.001.850.000.820.00-13124.81%
AMZN180601P011300002018-04-23 2:38PM EDT1,130.002.050.070.850.00-717123.63%
AMZN180601P011400002018-04-27 9:30AM EDT1,140.005.000.100.88+2.83+130.41%211121.78%
AMZN180601P011500002018-05-07 12:24PM EDT1,150.000.350.000.390.00-354107.42%
AMZN180601P011600002018-04-26 2:41PM EDT1,160.002.500.610.970.00-765123.49%
AMZN180601P011700002018-04-23 1:14PM EDT1,170.002.850.311.010.00-1521117.82%
AMZN180601P011800002018-05-01 10:22AM EDT1,180.000.500.000.820.00-1021108.45%
AMZN180601P011900002018-04-20 11:54PM EDT1,190.003.953.904.400.00-11149.68%
AMZN180601P012000002018-05-24 12:19PM EDT1,200.000.120.000.410.00-306495.41%
AMZN180601P012100002018-04-26 3:53PM EDT1,210.004.050.270.780.00-1134103.61%
AMZN180601P012200002018-05-23 9:40AM EDT1,220.000.160.000.420.00-1690.82%
AMZN180601P012400002018-05-22 10:40AM EDT1,240.000.170.000.410.00-11385.74%
AMZN180601P012500002018-05-21 10:23AM EDT1,250.000.100.000.420.00-24383.55%
AMZN180601P012600002018-05-21 2:25PM EDT1,260.000.190.000.410.00-29680.96%
AMZN180601P012700002018-05-21 1:40PM EDT1,270.000.170.000.420.00-53678.81%
AMZN180601P012800002018-05-22 11:52AM EDT1,280.000.100.000.430.00-22376.66%
AMZN180601P012900002018-05-24 2:27PM EDT1,290.000.180.000.050.00-1010560.55%
AMZN180601P013000002018-05-25 9:53AM EDT1,300.000.050.000.050.00-1013558.59%
AMZN180601P013100002018-05-11 12:18PM EDT1,310.000.480.310.71-0.43-47.25%25477.32%
AMZN180601P013200002018-05-25 9:58AM EDT1,320.000.140.000.48-0.01-6.67%106668.16%
AMZN180601P013300002018-05-25 1:14PM EDT1,330.000.010.000.51-0.90-98.90%306666.31%
AMZN180601P013400002018-05-25 10:08AM EDT1,340.000.080.000.07-0.03-27.27%611252.34%
AMZN180601P013500002018-05-25 3:55PM EDT1,350.000.050.050.10-0.08-61.54%601,22654.10%
AMZN180601P013600002018-05-25 3:23PM EDT1,360.000.010.000.59-0.22-95.65%102760.40%
AMZN180601P013625002018-05-25 11:58PM EDT1,362.500.450.000.590.00-404059.81%
AMZN180601P013650002018-05-25 11:58PM EDT1,365.000.330.000.590.00-1359.23%
AMZN180601P013700002018-05-25 3:23PM EDT1,370.000.050.050.59-0.21-80.77%138858.69%
AMZN180601P013750002018-05-25 11:58PM EDT1,375.000.280.000.170.00-141453.32%
AMZN180601P013775002018-05-25 11:58PM EDT1,377.500.510.000.590.00-383856.35%
AMZN180601P013800002018-05-25 10:46AM EDT1,380.000.100.050.10-0.06-37.50%56949.32%
AMZN180601P013825002018-05-25 11:58PM EDT1,382.500.520.000.590.00-10955.18%
AMZN180601P013900002018-05-24 2:36PM EDT1,390.000.140.000.590.00-59053.44%
AMZN180601P013950002018-05-25 11:58PM EDT1,395.000.430.000.620.00-3352.61%
AMZN180601P013975002018-05-25 11:58PM EDT1,397.500.460.000.630.00-1152.15%
AMZN180601P014000002018-05-25 3:38PM EDT1,400.000.080.050.10-0.12-60.00%10040845.12%
AMZN180601P014025002018-05-25 1:03PM EDT1,402.500.150.000.63-0.92-85.98%4450.98%
AMZN180601P014050002018-05-25 11:51AM EDT1,405.000.150.050.12-0.05-25.00%39444.97%
AMZN180601P014075002018-05-23 2:29PM EDT1,407.500.340.000.650.00-11450.02%
AMZN180601P014100002018-05-24 10:56AM EDT1,410.000.490.000.150.00-13745.02%
AMZN180601P014125002018-05-22 11:02AM EDT1,412.500.560.000.650.00-1653.81%
AMZN180601P014150002018-05-25 1:19PM EDT1,415.000.100.000.15-0.66-86.84%91943.95%
AMZN180601P014175002018-05-11 3:44PM EDT1,417.501.751.511.77-1.04-37.28%2661.29%
AMZN180601P014200002018-05-25 3:28PM EDT1,420.000.150.000.15-0.28-65.12%658642.87%
AMZN180601P014225002018-05-25 9:54AM EDT1,422.500.260.050.18-0.09-25.71%11243.26%
AMZN180601P014250002018-05-25 3:25PM EDT1,425.000.160.000.19-0.24-60.00%6427142.97%
AMZN180601P014275002018-05-25 11:58PM EDT1,427.500.010.000.70-0.21-33.33%11050.64%
AMZN180601P014300002018-05-25 10:04AM EDT1,430.000.300.000.71-0.12-28.57%127650.11%
AMZN180601P014325002018-05-24 3:00PM EDT1,432.500.460.000.680.00-29549.15%
AMZN180601P014350002018-05-25 3:26PM EDT1,435.000.140.050.70-0.36-72.00%1015648.74%
AMZN180601P014375002018-05-25 10:16AM EDT1,437.500.290.000.74-0.63-68.48%51248.54%
AMZN180601P014425002018-05-23 1:20PM EDT1,442.500.660.000.750.00-498147.36%
AMZN180601P014450002018-05-25 2:42PM EDT1,445.000.130.030.52-0.65-83.33%1210544.19%
AMZN180601P014475002018-05-25 3:42PM EDT1,447.500.200.160.76-0.35-63.64%103746.19%
AMZN180601P014500002018-05-25 3:57PM EDT1,450.000.240.200.25-0.28-53.85%15228938.82%
AMZN180601P014525002018-05-25 3:27PM EDT1,452.500.200.020.78-0.35-63.64%1110145.12%
AMZN180601P014550002018-05-25 3:59PM EDT1,455.000.220.180.26-0.41-65.08%305337.89%
AMZN180601P014575002018-05-25 10:19AM EDT1,457.500.400.070.39-0.32-44.44%12439.45%
AMZN180601P014600002018-05-25 3:29PM EDT1,460.000.230.030.39-0.39-62.90%2017738.87%
AMZN180601P014625002018-05-25 3:30PM EDT1,462.500.210.080.81-0.44-67.69%42342.84%
AMZN180601P014650002018-05-25 3:30PM EDT1,465.000.260.120.31-0.52-66.67%257436.50%
AMZN180601P014675002018-05-25 2:13PM EDT1,467.500.300.130.82-0.55-64.71%37041.64%
AMZN180601P014700002018-05-25 3:27PM EDT1,470.000.330.280.34-0.41-55.41%10829535.79%
AMZN180601P014725002018-05-25 10:27AM EDT1,472.500.450.180.46-0.40-47.06%33736.80%
AMZN180601P014750002018-05-25 11:17AM EDT1,475.000.370.200.44-0.52-58.43%1622635.96%
AMZN180601P014775002018-05-25 12:08PM EDT1,477.500.410.220.48-0.48-53.93%113935.84%
AMZN180601P014800002018-05-25 3:58PM EDT1,480.000.360.290.41-0.55-60.44%2039934.40%
AMZN180601P014825002018-05-25 10:17AM EDT1,482.500.580.270.51-0.36-38.30%610534.96%
AMZN180601P014850002018-05-25 3:58PM EDT1,485.000.430.330.46-0.58-57.43%7811233.81%
AMZN180601P014875002018-05-25 3:56PM EDT1,487.500.440.350.48-0.58-56.86%2319633.42%
AMZN180601P014900002018-05-25 3:59PM EDT1,490.000.420.320.50-0.66-61.11%15423033.03%
AMZN180601P014925002018-05-25 10:00AM EDT1,492.500.800.340.58-0.34-29.82%311333.20%
AMZN180601P014950002018-05-25 3:43PM EDT1,495.000.500.410.54-0.56-52.83%748332.20%
AMZN180601P014975002018-05-25 3:31PM EDT1,497.500.590.400.68-0.61-50.83%610032.83%
AMZN180601P015000002018-05-25 3:54PM EDT1,500.000.500.450.56-0.75-60.00%26549931.17%
AMZN180601P015025002018-05-25 3:58PM EDT1,502.500.500.460.61-0.67-57.26%23135230.98%
AMZN180601P015050002018-05-25 1:57PM EDT1,505.000.640.510.63-0.61-48.80%2714630.52%
AMZN180601P015075002018-05-25 2:49PM EDT1,507.500.670.540.66-0.86-56.21%43630.13%
AMZN180601P015100002018-05-25 3:35PM EDT1,510.000.650.560.70-0.85-56.67%18428629.81%
AMZN180601P015125002018-05-25 3:56PM EDT1,512.500.650.600.72-0.72-52.55%24431029.31%
AMZN180601P015150002018-05-25 3:55PM EDT1,515.000.700.630.76-0.97-58.08%12915228.96%
AMZN180601P015175002018-05-25 1:56PM EDT1,517.500.820.660.79-0.98-54.44%3527628.50%
AMZN180601P015200002018-05-25 3:29PM EDT1,520.000.850.690.84-0.91-51.70%11534028.17%
AMZN180601P015225002018-05-25 11:26AM EDT1,522.500.990.740.87-1.02-50.75%12926027.70%
AMZN180601P015250002018-05-25 3:29PM EDT1,525.000.910.870.92-1.08-54.27%9222427.33%
AMZN180601P015275002018-05-25 2:53PM EDT1,527.501.030.810.96-0.86-45.50%1422626.89%
AMZN180601P015300002018-05-25 3:53PM EDT1,530.000.920.871.00-1.10-54.46%63557626.43%
AMZN180601P015325002018-05-25 3:55PM EDT1,532.501.010.911.07-1.15-53.24%15220226.11%
AMZN180601P015350002018-05-25 3:56PM EDT1,535.001.060.961.12-1.49-58.43%15718225.66%
AMZN180601P015375002018-05-25 1:39PM EDT1,537.501.261.031.20-1.13-47.28%14811725.34%
AMZN180601P015400002018-05-25 3:58PM EDT1,540.001.211.101.26-1.42-53.99%96287424.90%
AMZN180601P015425002018-05-25 3:54PM EDT1,542.501.271.171.34-1.80-58.63%2368224.52%
AMZN180601P015450002018-05-25 3:59PM EDT1,545.001.351.241.41-1.82-57.41%35835624.09%
AMZN180601P015475002018-05-25 3:41PM EDT1,547.501.511.341.50-1.49-49.67%426223.70%
AMZN180601P015500002018-05-25 3:56PM EDT1,550.001.461.501.60-2.17-59.78%1,07672923.33%
AMZN180601P015525002018-05-25 3:59PM EDT1,552.501.671.551.71-1.53-47.81%454222.96%
AMZN180601P015550002018-05-25 3:50PM EDT1,555.001.921.641.84-1.86-49.21%24116722.61%
AMZN180601P015575002018-05-25 3:56PM EDT1,557.501.851.771.96-2.40-56.47%14318622.21%
AMZN180601P015600002018-05-25 3:59PM EDT1,560.002.071.922.11-2.53-55.00%34434421.86%
AMZN180601P015625002018-05-25 3:45PM EDT1,562.502.382.092.27-2.02-45.91%11254321.51%
AMZN180601P015650002018-05-25 3:58PM EDT1,565.002.402.262.45-2.63-52.29%34435121.16%
AMZN180601P015675002018-05-25 3:54PM EDT1,567.502.572.462.66-2.40-48.29%796920.85%
AMZN180601P015700002018-05-25 4:00PM EDT1,570.002.792.702.87-3.46-55.36%61742320.49%
AMZN180601P015725002018-05-25 3:58PM EDT1,572.503.102.923.15-3.30-51.56%1288420.25%
AMZN180601P015750002018-05-25 3:59PM EDT1,575.003.303.253.45-4.10-55.41%40146719.98%
AMZN180601P015775002018-05-25 3:14PM EDT1,577.504.253.503.80-3.70-46.54%407219.76%
AMZN180601P015800002018-05-25 3:59PM EDT1,580.003.933.954.20-4.32-52.36%64254919.57%
AMZN180601P015825002018-05-25 3:24PM EDT1,582.505.054.304.60-4.05-44.51%5615119.31%
AMZN180601P015850002018-05-25 3:57PM EDT1,585.004.964.705.05-5.04-50.40%37818519.07%
AMZN180601P015875002018-05-25 3:45PM EDT1,587.505.975.255.55-4.90-45.08%13912018.85%
AMZN180601P015900002018-05-25 3:57PM EDT1,590.005.995.756.10-5.86-49.45%42938918.63%
AMZN180601P015925002018-05-25 3:51PM EDT1,592.506.906.356.70-4.60-40.00%13013918.41%
AMZN180601P015950002018-05-25 3:51PM EDT1,595.007.056.957.40-6.30-47.19%49536218.26%
AMZN180601P015975002018-05-25 3:59PM EDT1,597.507.907.708.15-5.32-40.24%2547218.09%
AMZN180601P016000002018-05-25 3:58PM EDT1,600.008.798.508.95-6.39-42.09%89353117.91%
AMZN180601P016025002018-05-25 3:58PM EDT1,602.509.609.509.80-7.25-43.03%2319417.70%
AMZN180601P016050002018-05-25 3:58PM EDT1,605.0010.6010.2510.75-7.74-42.20%32514017.54%
AMZN180601P016075002018-05-25 3:59PM EDT1,607.5011.6011.2511.80-4.86-29.53%2994817.42%
AMZN180601P016100002018-05-25 3:59PM EDT1,610.0012.5012.2012.85-7.65-37.97%7367017.19%
AMZN180601P016125002018-05-25 4:00PM EDT1,612.5013.8913.7014.10-7.61-35.40%2914917.14%
AMZN180601P016150002018-05-25 3:50PM EDT1,615.0015.5014.7015.35-8.05-34.18%1998016.97%
AMZN180601P016175002018-05-25 2:01PM EDT1,617.5018.1516.0516.75-4.10-18.43%85616.91%
AMZN180601P016200002018-05-25 3:58PM EDT1,620.0018.1017.4518.20-8.17-31.10%16010316.80%
AMZN180601P016225002018-05-25 3:45PM EDT1,622.5020.6518.9019.75-7.75-27.29%443816.73%
AMZN180601P016250002018-05-11 11:57PM EDT1,625.0039.3541.0042.200.00-5145.37%
AMZN180601P016275002018-05-14 1:15PM EDT1,627.5039.5041.0542.80-6.50-14.13%1144.21%
AMZN180601P016300002018-05-25 3:59PM EDT1,630.0024.7023.8524.85-5.35-17.80%814716.52%
AMZN180601P016325002018-05-11 11:57PM EDT1,632.5047.8045.4046.750.00-1045.48%
AMZN180601P016350002018-05-25 3:54PM EDT1,635.0028.4527.5528.65-5.30-15.70%5316.48%
AMZN180601P016375002018-05-11 11:57PM EDT1,637.5051.9548.6549.950.00-2245.60%
AMZN180601P016400002018-05-25 3:13PM EDT1,640.0034.3631.7533.00-3.44-9.10%111017.08%
AMZN180601P016425002018-04-30 1:51PM EDT1,642.5085.2072.9077.800.00-161876.07%
AMZN180601P016450002018-05-25 11:58PM EDT1,645.0038.1736.0037.250.00-101017.17%
AMZN180601P016475002018-05-25 3:49PM EDT1,647.5040.2537.9539.55-6.25-13.44%91217.50%
AMZN180601P016500002018-05-25 1:53PM EDT1,650.0041.0540.2041.75-9.95-19.51%33917.51%
AMZN180601P016525002018-04-30 1:50PM EDT1,652.5092.4581.0583.950.00-1477.38%
AMZN180601P016550002018-05-25 11:58PM EDT1,655.0045.9544.7546.400.00-2218.00%
AMZN180601P016575002018-05-25 11:58PM EDT1,657.5048.8547.1048.750.00-11018.24%
AMZN180601P016600002018-05-25 3:39PM EDT1,660.0051.5049.4551.15-19.30-27.26%81318.60%
AMZN180601P016625002018-05-25 11:58PM EDT1,662.5054.9551.8553.600.00-28019.10%
AMZN180601P016650002018-05-25 9:47AM EDT1,665.0058.2054.1556.65-3.25-5.29%1921.65%
AMZN180601P016675002018-05-25 11:58PM EDT1,667.5060.0056.4559.150.00-6022.36%
AMZN180601P016700002018-05-25 11:58PM EDT1,670.0061.4059.1060.900.00-15020.30%
AMZN180601P016725002018-05-25 11:58PM EDT1,672.5063.8061.5563.300.00-30020.50%
AMZN180601P016775002018-05-25 11:58PM EDT1,677.5070.5066.4068.900.00-1024.25%
AMZN180601P016800002018-05-11 9:39AM EDT1,680.0079.4480.9085.35-12.15-13.27%1150.20%
AMZN180601P016825002018-05-25 11:58PM EDT1,682.5080.3070.3075.300.00-2030.12%
AMZN180601P016950002018-05-11 11:57PM EDT1,695.0093.7093.8595.450.00-1050.93%
AMZN180601P017000002018-05-25 3:01PM EDT1,700.0091.1388.2090.95-5.87-6.05%11628.01%
AMZN180601P017100002018-05-04 11:52PM EDT1,710.00145.35129.35134.350.00-1191.72%
AMZN180601P017200002018-05-25 3:46PM EDT1,720.00111.70108.90111.50-7.30-6.13%41435.50%
AMZN180601P017400002018-04-27 1:01PM EDT1,740.00222.50156.10159.350.00-41096.95%
AMZN180601P017550002018-05-25 11:58PM EDT1,755.00147.99143.30148.300.00-1151.39%
AMZN180601P017900002018-05-11 11:57PM EDT1,790.00201.70185.55190.550.00-1174.88%
AMZN180601P018000002018-04-30 3:00PM EDT1,800.00232.00216.85221.850.00-199120.82%
AMZN180601P018150002018-05-25 11:58PM EDT1,815.00219.75203.90206.400.00-1056.40%