AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180119C002400002018-01-18 2:09PM EST240.001,058.751,056.351,057.55-32.15-2.95%95751,099.02%
AMZN180119C002500002018-01-16 3:12PM EST250.001,057.901,046.701,047.700.00-51,0421,085.94%
AMZN180119C002600002018-01-18 12:15PM EST260.001,044.051,036.351,037.50+13.50+1.31%32,7071,045.90%
AMZN180119C002650002017-12-29 1:05PM EST265.00912.00903.70905.55+10.30+1.14%2003610.00%
AMZN180119C002700002018-01-03 1:57PM EST270.00932.05957.25961.150.00-22040.00%
AMZN180119C002800002017-12-29 1:05PM EST280.00897.00888.75890.55-9.10-1.00%2001510.00%
AMZN180119C002900002018-01-16 12:00PM EST290.001,031.601,006.701,007.950.00-1121995.22%
AMZN180119C003000002018-01-11 11:42AM EST300.00962.001,003.451,006.550.00-11531,206.79%
AMZN180119C003100002018-01-18 1:55PM EST310.00988.30986.10987.05+108.85+12.38%393916.02%
AMZN180119C003200002018-01-16 3:35PM EST320.00989.05976.70977.600.00-1614923.73%
AMZN180119C003300002018-01-16 2:31PM EST330.00973.60966.55967.700.00-1211903.03%
AMZN180119C003400002018-01-18 11:20AM EST340.00963.50956.60957.50+95.75+11.03%5111880.66%
AMZN180119C003500002018-01-16 9:32AM EST350.00982.00946.50947.700.00-1126864.45%
AMZN180119C003600002018-01-16 2:57PM EST360.00941.95936.35937.550.00-2431840.23%
AMZN180119C003700002018-01-18 2:51PM EST370.00927.70926.70927.50-12.00-1.28%3593829.30%
AMZN180119C003800002018-01-18 2:34PM EST380.00918.30916.55917.55+26.55+2.98%9243810.45%
AMZN180119C003900002018-01-18 10:31AM EST390.00901.70907.00907.80-5.05-0.56%2266807.62%
AMZN180119C004000002018-01-18 2:47PM EST400.00897.70896.10897.05+14.70+1.66%16404758.69%
AMZN180119C004100002018-01-18 2:48PM EST410.00887.45886.60887.40-0.34-0.04%952760.84%
AMZN180119C004200002018-01-18 2:51PM EST420.00877.70876.45877.55-0.11-0.01%978745.80%
AMZN180119C004300002018-01-18 2:34PM EST430.00868.30866.60867.40+28.30+3.37%8133731.10%
AMZN180119C004400002018-01-17 12:15PM EST440.00852.90856.60857.400.00-1299716.80%
AMZN180119C004500002018-01-18 1:59PM EST450.00848.65846.60847.40-22.35-2.57%81,621702.78%
AMZN180119C004600002018-01-18 1:59PM EST460.00838.65836.60837.40-29.45-3.39%3905689.16%
AMZN180119C004700002018-01-11 2:12PM EST470.00798.50833.50836.600.00-4233855.37%
AMZN180119C004800002018-01-10 3:41PM EST480.00771.50823.50826.600.00-1211839.19%
AMZN180119C004900002018-01-12 10:24AM EST490.00804.36813.50816.60+34.16+4.44%3249823.36%
AMZN180119C005000002018-01-18 12:04PM EST500.00801.20796.70797.55+1.81+0.23%3498641.46%
AMZN180119C005100002018-01-10 3:58PM EST510.00744.00793.55796.300.00-27511790.77%
AMZN180119C005200002018-01-18 10:45AM EST520.00777.00776.75777.50-34.50-4.25%1476616.99%
AMZN180119C005300002018-01-16 11:13AM EST530.00800.90766.25767.550.00-1126598.14%
AMZN180119C005400002018-01-16 3:33PM EST540.00769.04756.60757.150.00-1575585.84%
AMZN180119C005500002018-01-18 2:48PM EST550.00747.55746.75747.50-0.70-0.09%3903582.08%
AMZN180119C005600002018-01-12 11:40AM EST560.00740.00743.55746.65+54.70+7.98%1108721.97%
AMZN180119C005700002018-01-16 2:07PM EST570.00740.28727.05728.050.00-1222571.53%
AMZN180119C005800002018-01-17 9:51AM EST580.00716.80716.20717.050.00-1142534.28%
AMZN180119C005900002018-01-17 12:49PM EST590.00707.02706.75707.600.00-1226539.80%
AMZN180119C006000002018-01-18 3:11PM EST600.00696.85696.55697.50-1.22-0.17%181,029525.24%
AMZN180119C006100002018-01-16 10:15AM EST610.00721.95686.80687.750.00-1345521.63%
AMZN180119C006200002018-01-16 3:42PM EST620.00686.60677.05678.000.00-1339517.68%
AMZN180119C006300002018-01-11 11:00AM EST630.00630.10673.60676.700.00-2149632.84%
AMZN180119C006400002018-01-16 10:12AM EST640.00691.00656.65657.500.00-21,417486.52%
AMZN180119C006500002018-01-16 10:07AM EST650.00677.74646.25647.650.00-1197473.73%
AMZN180119C006600002018-01-12 3:03PM EST660.00644.59643.60646.70+35.59+5.84%2619597.36%
AMZN180119C006700002018-01-18 11:42AM EST670.00629.95626.75627.65+55.74+9.71%2146461.08%
AMZN180119C006800002018-01-16 1:43PM EST680.00639.57616.65617.700.00-3192451.22%
AMZN180119C006900002018-01-18 1:23PM EST690.00608.75607.10607.80+15.75+2.66%1103448.27%
AMZN180119C007000002018-01-18 1:25PM EST700.00598.30596.25597.10+2.80+0.47%10831421.19%
AMZN180119C007100002018-01-18 1:06PM EST710.00591.75586.25587.50+3.85+0.65%10297417.33%
AMZN180119C007200002018-01-18 12:50PM EST720.00582.10576.20577.05-2.40-0.41%3493402.73%
AMZN180119C007250002018-01-18 3:12PM EST725.00571.35571.75572.45+156.74+37.80%101409.47%
AMZN180119C007300002018-01-18 11:06AM EST730.00569.70566.65567.40-22.10-3.73%4379403.56%
AMZN180119C007350002018-01-18 2:31PM EST735.00563.20561.75562.55-23.60-4.02%54402.00%
AMZN180119C007400002018-01-18 12:49PM EST740.00562.48556.80557.55-4.17-0.74%3257398.29%
AMZN180119C007450002018-01-18 2:48PM EST745.00552.50551.15552.00+53.70+10.77%810380.71%
AMZN180119C007500002018-01-18 11:41AM EST750.00549.10546.45547.35+0.90+0.16%3610383.98%
AMZN180119C007550002018-01-18 11:06AM EST755.00544.60541.45542.40+49.00+9.89%27380.42%
AMZN180119C007600002018-01-18 1:57PM EST760.00539.36536.80537.55-0.64-0.12%5573381.52%
AMZN180119C007650002018-01-17 12:54PM EST765.00531.95531.90532.550.00-430378.39%
AMZN180119C007700002018-01-17 10:05AM EST770.00526.90527.10527.950.00-2405380.08%
AMZN180119C007750002018-01-18 1:02PM EST775.00525.95521.15522.45+55.55+11.81%216361.52%
AMZN180119C007800002018-01-18 2:46PM EST780.00518.25516.45517.35+16.75+3.34%1897359.62%
AMZN180119C007850002018-01-17 12:15PM EST785.00508.00511.65512.600.00-18360.16%
AMZN180119C007900002018-01-18 1:29PM EST790.00507.50506.65507.05-33.50-6.19%5588350.63%
AMZN180119C007950002018-01-18 11:57AM EST795.00504.40501.55502.60+2.80+0.56%114351.22%
AMZN180119C008000002018-01-18 2:44PM EST800.00498.36496.75497.50+5.35+1.09%151,840348.24%
AMZN180119C008050002018-01-18 1:29PM EST805.00492.50491.65492.50-4.70-0.95%418343.36%
AMZN180119C008100002018-01-18 12:22PM EST810.00492.72486.25487.10+5.09+1.04%1322331.54%
AMZN180119C008150002018-01-12 11:49PM EST815.00432.50488.65491.750.00-22436.16%
AMZN180119C008200002018-01-18 11:05AM EST820.00479.00476.65477.50+0.49+0.10%7658331.71%
AMZN180119C008250002018-01-18 1:29PM EST825.00472.50471.80472.60+53.25+12.70%23330.15%
AMZN180119C008300002018-01-18 12:05PM EST830.00472.35466.30467.25+9.32+2.01%9595318.41%
AMZN180119C008350002018-01-18 11:06AM EST835.00464.65461.80462.10+1.15+0.25%224317.97%
AMZN180119C008400002018-01-18 3:18PM EST840.00457.45456.80457.50-4.75-1.03%3500317.82%
AMZN180119C008450002018-01-18 1:55PM EST845.00453.45451.65452.40+120.70+36.27%214311.82%
AMZN180119C008500002018-01-18 12:31PM EST850.00452.30446.75447.50+2.31+0.51%71,649309.86%
AMZN180119C008550002018-01-17 10:22AM EST855.00440.05441.65442.450.00-234304.83%
AMZN180119C008600002018-01-18 3:18PM EST860.00437.50436.80437.55+3.63+0.84%3571303.27%
AMZN180119C008650002018-01-11 3:49PM EST865.00408.33438.70441.800.00-670390.31%
AMZN180119C008700002018-01-17 1:24PM EST870.00427.99427.00428.050.00-3610301.51%
AMZN180119C008750002018-01-11 1:09PM EST875.00394.00428.70431.800.00-974381.32%
AMZN180119C008800002018-01-18 10:50AM EST880.00417.50416.80417.50+1.45+0.35%3447288.16%
AMZN180119C008850002018-01-11 11:03AM EST885.00375.85418.70421.800.00-233372.41%
AMZN180119C008900002018-01-18 2:28PM EST890.00408.50406.65407.40-12.45-2.96%2306278.91%
AMZN180119C008950002018-01-18 11:05AM EST895.00403.40401.65402.60+52.00+14.80%256276.93%
AMZN180119C009000002018-01-18 3:02PM EST900.00396.82396.25397.10+4.00+1.02%64,320265.92%
AMZN180119C009050002018-01-04 12:59PM EST905.00304.55322.80326.700.00-2580.00%
AMZN180119C009100002018-01-18 1:03PM EST910.00391.45387.00387.95-3.80-0.96%6523271.48%
AMZN180119C009150002018-01-18 1:24PM EST915.00383.81381.85382.55+37.01+10.67%347263.87%
AMZN180119C009200002018-01-18 9:30AM EST920.00373.70376.80377.60-3.86-1.02%1718260.35%
AMZN180119C009250002018-01-18 2:56PM EST925.00373.35371.85372.55+25.96+7.47%5132256.84%
AMZN180119C009300002018-01-18 10:06AM EST930.00357.57366.80367.50-10.05-2.73%1477252.59%
AMZN180119C009350002018-01-16 2:07PM EST935.00376.05361.80362.600.00-2165249.85%
AMZN180119C009400002018-01-18 1:23PM EST940.00358.85357.00358.05+7.57+2.15%5706250.90%
AMZN180119C009450002018-01-18 1:23PM EST945.00353.85351.25352.10-0.65-0.18%4339235.11%
AMZN180119C009500002018-01-18 12:06PM EST950.00352.26346.70347.45+2.26+0.65%122,119237.72%
AMZN180119C009550002018-01-16 11:44AM EST955.00368.30341.15342.050.00-2128227.25%
AMZN180119C009600002018-01-18 2:10PM EST960.00338.96336.60337.45+2.96+0.88%101,550230.23%
AMZN180119C009650002018-01-18 11:05AM EST965.00333.85331.65332.35-12.15-3.51%2190226.49%
AMZN180119C009700002018-01-18 12:49PM EST970.00332.42326.70327.35+3.32+1.01%1688223.49%
AMZN180119C009750002018-01-18 12:04PM EST975.00326.67321.65322.50+3.14+0.97%4503220.80%
AMZN180119C009800002018-01-18 12:49PM EST980.00322.70316.85317.55+5.75+1.81%51,362219.12%
AMZN180119C009850002018-01-18 2:31PM EST985.00313.20311.60312.65+4.07+1.32%1415214.80%
AMZN180119C009900002018-01-18 11:41AM EST990.00309.40306.80307.55+5.84+1.92%3823212.11%
AMZN180119C009950002018-01-16 2:03PM EST995.00314.99301.95302.600.00-3557210.03%
AMZN180119C010000002018-01-18 2:52PM EST1,000.00297.76296.85297.55-2.35-0.78%694,331205.79%
AMZN180119C010050002018-01-11 11:03AM EST1,005.00256.00298.80301.900.00-2500271.51%
AMZN180119C010100002018-01-17 9:30AM EST1,010.00301.68287.10287.700.00-1810201.56%
AMZN180119C010150002018-01-17 9:51AM EST1,015.00282.69281.50282.750.00-10395194.97%
AMZN180119C010200002018-01-18 2:51PM EST1,020.00277.93276.30277.10-17.07-5.79%13888186.38%
AMZN180119C010250002018-01-17 3:38PM EST1,025.00274.48271.30272.100.00-3257183.18%
AMZN180119C010300002018-01-18 10:09AM EST1,030.00255.22266.80268.05-24.40-8.73%21,193188.62%
AMZN180119C010350002018-01-12 10:33AM EST1,035.00261.90268.80271.90+28.85+12.38%2197247.29%
AMZN180119C010400002018-01-17 1:31PM EST1,040.00258.69256.65257.500.00-2745178.15%
AMZN180119C010450002018-01-18 10:10AM EST1,045.00240.89251.15252.40-19.70-7.56%3491171.41%
AMZN180119C010500002018-01-18 2:32PM EST1,050.00248.80246.80247.55+5.40+2.22%172,472172.83%
AMZN180119C010550002018-01-18 11:22AM EST1,055.00248.59241.15242.35-31.13-11.13%1255164.80%
AMZN180119C010600002018-01-18 10:44AM EST1,060.00235.00236.80237.65-0.75-0.32%41,380166.94%
AMZN180119C010700002018-01-18 12:57PM EST1,070.00231.00226.80227.55+1.50+0.65%10317160.01%
AMZN180119C010800002018-01-18 1:34PM EST1,080.00218.50216.85217.55+0.95+0.44%91,854153.88%
AMZN180119C010850002018-01-16 3:14PM EST1,085.00222.95210.55213.650.00-55149.71%
AMZN180119C010900002018-01-18 11:30AM EST1,090.00211.00207.15207.90+8.72+4.31%51,312150.64%
AMZN180119C010925002018-01-12 11:49PM EST1,092.50207.93211.40214.500.00-10202.25%
AMZN180119C010950002018-01-16 3:14PM EST1,095.00212.98199.90203.450.00-55139.04%
AMZN180119C011000002018-01-18 3:16PM EST1,100.00196.60196.35197.30-2.57-1.29%435,414137.50%
AMZN180119C011025002018-01-12 11:49PM EST1,102.50147.88201.40204.500.00-11194.38%
AMZN180119C011100002018-01-17 2:09PM EST1,110.00186.63186.20187.150.00-151,442129.81%
AMZN180119C011200002018-01-18 12:53PM EST1,120.00182.44176.80177.45+3.35+1.87%143,223127.88%
AMZN180119C011275002018-01-12 11:49PM EST1,127.50173.21176.45179.550.00-10174.99%
AMZN180119C011300002018-01-18 3:09PM EST1,130.00166.92166.75167.45-2.08-1.23%221,495121.39%
AMZN180119C011350002018-01-12 11:49PM EST1,135.00104.90168.95172.050.00-11169.09%
AMZN180119C011400002018-01-18 3:09PM EST1,140.00156.89157.25158.00-2.46-1.54%272,003119.37%
AMZN180119C011450002018-01-17 9:30AM EST1,145.00169.20151.30152.650.00-1623110.94%
AMZN180119C011475002018-01-10 11:44AM EST1,147.50103.65156.50159.600.00-22159.47%
AMZN180119C011500002018-01-18 3:14PM EST1,150.00146.60146.75147.60-3.20-2.14%924,656109.46%
AMZN180119C011525002018-01-03 12:46PM EST1,152.5053.3076.7080.250.00-2060.00%
AMZN180119C011550002018-01-18 2:47PM EST1,155.00143.59141.50142.45-3.84-2.60%10129104.71%
AMZN180119C011575002018-01-02 1:18PM EST1,157.5038.1571.8575.400.00-180.00%
AMZN180119C011600002018-01-18 3:10PM EST1,160.00136.88136.75137.55-0.12-0.09%164,041102.97%
AMZN180119C011625002018-01-04 10:59AM EST1,162.5054.0067.1070.600.00-250.00%
AMZN180119C011650002018-01-18 11:56AM EST1,165.00135.30131.75132.60+1.85+1.39%6748100.01%
AMZN180119C011675002018-01-16 9:30AM EST1,167.50155.82128.10131.000.00-15797.49%
AMZN180119C011700002018-01-18 2:11PM EST1,170.00128.55126.90127.65-0.77-0.60%762,12597.58%
AMZN180119C011725002018-01-16 2:47PM EST1,172.50128.00122.70125.900.00-23392.46%
AMZN180119C011750002018-01-16 3:26PM EST1,175.00132.98122.00123.200.00-3598696.68%
AMZN180119C011775002018-01-17 10:29AM EST1,177.50114.45118.85120.150.00-24890.84%
AMZN180119C011800002018-01-18 3:10PM EST1,180.00116.88116.90117.65-2.38-2.00%551,58391.24%
AMZN180119C011825002018-01-18 10:29AM EST1,182.50107.50114.25115.20-9.26-7.93%45289.29%
AMZN180119C011875002018-01-18 1:24PM EST1,187.50111.80109.15110.00+14.50+14.90%1719185.08%
AMZN180119C011900002018-01-18 2:49PM EST1,190.00108.55106.35107.25-0.35-0.32%301,21281.57%
AMZN180119C011925002018-01-18 10:02AM EST1,192.5094.85104.10105.20-10.14-9.66%117682.41%
AMZN180119C011950002018-01-18 2:48PM EST1,195.00102.61101.85102.65-1.63-1.56%3213481.47%
AMZN180119C011975002018-01-17 3:59PM EST1,197.5098.0099.25100.500.00-187880.66%
AMZN180119C012000002018-01-18 3:18PM EST1,200.0097.1096.8597.25-1.90-1.92%2306,24276.97%
AMZN180119C012025002018-01-17 10:44AM EST1,202.5079.9594.5095.200.00-22677.27%
AMZN180119C012050002018-01-18 2:41PM EST1,205.0093.8791.9592.60-1.20-1.26%1754475.18%
AMZN180119C012075002018-01-17 12:15PM EST1,207.5085.8589.3090.200.00-63773.41%
AMZN180119C012100002018-01-18 2:56PM EST1,210.0088.1586.8087.55-1.98-2.20%431,58271.34%
AMZN180119C012125002018-01-18 2:45PM EST1,212.5085.8983.8584.65+0.71+0.83%52767.09%
AMZN180119C012150002018-01-18 2:41PM EST1,215.0083.7282.1082.70-1.56-1.83%87569.40%
AMZN180119C012175002018-01-18 1:31PM EST1,217.5081.5979.5080.25+0.33+0.41%74967.60%
AMZN180119C012200002018-01-18 2:29PM EST1,220.0078.7676.9577.65-0.34-0.43%1242,16865.53%
AMZN180119C012225002018-01-18 10:32AM EST1,222.5069.1574.3075.10-6.05-8.05%43663.32%
AMZN180119C012250002018-01-18 2:47PM EST1,225.0073.4471.9572.70-0.36-0.49%1910862.35%
AMZN180119C012275002018-01-18 1:27PM EST1,227.5070.9869.3070.15+1.18+1.69%122560.16%
AMZN180119C012300002018-01-18 2:32PM EST1,230.0068.7566.8067.60+1.60+2.38%581,90958.35%
AMZN180119C012325002018-01-18 10:28AM EST1,232.5057.8063.8064.85-9.90-14.62%73554.66%
AMZN180119C012350002018-01-18 11:41AM EST1,235.0064.8561.8562.60+0.05+0.08%1412055.14%
AMZN180119C012375002018-01-18 1:41PM EST1,237.5061.7259.7060.80+0.72+1.18%173256.02%
AMZN180119C012400002018-01-18 3:04PM EST1,240.0056.6557.0557.75-3.80-6.29%1222,12752.61%
AMZN180119C012425002018-01-18 12:01PM EST1,242.5057.7053.9554.75+2.75+5.00%4510150.17%
AMZN180119C012450002018-01-18 3:04PM EST1,245.0051.6752.0052.85-0.83-1.58%721,33851.21%
AMZN180119C012475002018-01-18 1:41PM EST1,247.5051.6849.0050.25+0.06+0.12%1810248.99%
AMZN180119C012500002018-01-18 2:30PM EST1,250.0048.8046.8047.35-1.70-3.37%2821,64045.42%
AMZN180119C012525002018-01-18 1:16PM EST1,252.5048.6044.4545.35+2.30+4.97%2017645.81%
AMZN180119C012550002018-01-18 2:55PM EST1,255.0043.2541.5542.45+0.45+1.05%1721342.30%
AMZN180119C012575002018-01-18 12:02PM EST1,257.5042.4839.3539.85+1.98+4.89%94740.07%
AMZN180119C012600002018-01-18 3:21PM EST1,260.0037.1537.0037.70-2.95-7.36%2031,03739.67%
AMZN180119C012625002018-01-18 12:06PM EST1,262.5039.8034.6535.25+4.05+11.33%1511738.00%
AMZN180119C012650002018-01-18 11:45AM EST1,265.0033.9532.1533.00-0.25-0.73%6746537.03%
AMZN180119C012675002018-01-18 2:04PM EST1,267.5031.6029.7530.45+7.96+33.67%45534.89%
AMZN180119C012700002018-01-18 3:03PM EST1,270.0026.0527.2027.85-5.55-17.56%1682,40732.56%
AMZN180119C012725002018-01-18 2:36PM EST1,272.5026.5924.6025.55+1.30+5.14%1414231.25%
AMZN180119C012750002018-01-18 2:49PM EST1,275.0023.6022.3523.00-1.70-6.72%2239829.02%
AMZN180119C012775002018-01-18 1:54PM EST1,277.5022.4020.2020.85-2.20-8.94%1826528.03%
AMZN180119C012800002018-01-18 3:19PM EST1,280.0018.3018.0018.50-1.70-8.50%3441,67626.30%
AMZN180119C012825002018-01-18 3:09PM EST1,282.5015.8815.6516.40-2.87-15.31%3936125.21%
AMZN180119C012850002018-01-18 3:20PM EST1,285.0014.0313.7013.85-3.77-21.18%3941,52822.66%
AMZN180119C012875002018-01-18 3:07PM EST1,287.5011.3011.5512.10-5.20-31.52%27621422.22%
AMZN180119C012900002018-01-18 3:16PM EST1,290.009.689.7510.50-5.07-34.37%2,9201,83721.92%
AMZN180119C012925002018-01-18 3:19PM EST1,292.508.358.058.70-4.83-36.65%54340720.79%
AMZN180119C012950002018-01-18 3:21PM EST1,295.006.706.356.80-3.25-32.66%2,7921,40519.10%
AMZN180119C012975002018-01-18 3:22PM EST1,297.505.455.155.70-3.19-36.92%1,10163619.15%
AMZN180119C013000002018-01-18 3:19PM EST1,300.004.294.154.50-3.20-42.72%10,6264,52418.56%
AMZN180119C013025002018-01-18 3:20PM EST1,302.503.303.203.55-4.23-56.18%1,34288018.26%
AMZN180119C013050002018-01-18 3:18PM EST1,305.002.682.392.80-3.71-58.06%2,4221,49318.16%
AMZN180119C013075002018-01-18 3:21PM EST1,307.502.001.792.02-4.00-66.67%67441617.52%
AMZN180119C013100002018-01-18 3:19PM EST1,310.001.541.401.64-2.81-64.60%2,8631,45417.89%
AMZN180119C013125002018-01-18 3:19PM EST1,312.501.150.961.24-3.35-74.44%45644517.85%
AMZN180119C013150002018-01-18 3:15PM EST1,315.000.850.820.95-2.50-74.63%8141,75417.97%
AMZN180119C013175002018-01-18 3:18PM EST1,317.500.690.620.76-2.45-78.03%27543218.34%
AMZN180119C013200002018-01-18 3:19PM EST1,320.000.540.470.61-1.96-78.40%2,7362,60718.70%
AMZN180119C013225002018-01-18 3:13PM EST1,322.500.450.350.49-1.80-80.00%29748019.08%
AMZN180119C013250002018-01-18 3:21PM EST1,325.000.340.300.40-1.87-84.62%6341,42319.52%
AMZN180119C013275002018-01-18 3:02PM EST1,327.500.340.210.34-1.53-81.82%16839620.09%
AMZN180119C013300002018-01-18 3:15PM EST1,330.000.240.200.23-1.34-84.81%1,4411,82219.83%
AMZN180119C013325002018-01-18 3:02PM EST1,332.500.240.160.26-0.90-78.95%18545721.39%
AMZN180119C013350002018-01-18 2:51PM EST1,335.000.240.140.20-0.81-77.14%23698121.56%
AMZN180119C013375002018-01-18 2:23PM EST1,337.500.220.100.21-0.85-79.44%16359322.80%
AMZN180119C013400002018-01-18 3:06PM EST1,340.000.130.090.19-0.72-84.71%1,5232,24223.49%
AMZN180119C013425002018-01-18 2:56PM EST1,342.500.130.060.15-0.74-85.06%33296923.68%
AMZN180119C013450002018-01-18 2:28PM EST1,345.000.180.050.15-0.62-77.50%22338324.71%
AMZN180119C013475002018-01-18 2:45PM EST1,347.500.160.050.23-0.41-71.93%3639527.44%
AMZN180119C013500002018-01-18 3:15PM EST1,350.000.110.100.12-0.42-79.25%7492,49125.88%
AMZN180119C013525002018-01-18 2:37PM EST1,352.500.160.000.22-0.40-71.43%45918529.32%
AMZN180119C013550002018-01-18 2:58PM EST1,355.000.100.070.15-0.35-77.78%8445528.71%
AMZN180119C013575002018-01-18 2:54PM EST1,357.500.100.020.19-0.44-81.48%3811930.71%
AMZN180119C013600002018-01-18 2:37PM EST1,360.000.140.000.09-0.30-68.18%34791228.66%
AMZN180119C013625002018-01-18 2:18PM EST1,362.500.100.000.14-0.34-77.27%44531.35%
AMZN180119C013650002018-01-18 2:54PM EST1,365.000.120.050.12-0.28-70.00%34360231.64%
AMZN180119C013675002018-01-18 1:59PM EST1,367.500.100.000.17-0.25-71.43%2113734.13%
AMZN180119C013700002018-01-18 3:10PM EST1,370.000.080.050.10-0.36-81.82%11779032.72%
AMZN180119C013725002018-01-18 2:30PM EST1,372.500.150.000.16-0.40-72.73%518435.74%
AMZN180119C013750002018-01-18 3:04PM EST1,375.000.070.030.10-0.18-72.00%30845834.57%
AMZN180119C013775002018-01-17 9:43AM EST1,377.500.500.000.160.00-1027837.65%
AMZN180119C013800002018-01-18 3:09PM EST1,380.000.050.050.10-0.22-81.48%15571036.33%
AMZN180119C013825002018-01-18 9:56AM EST1,382.500.090.000.15-0.11-55.00%2910939.16%
AMZN180119C013850002018-01-18 10:01AM EST1,385.000.130.050.15-0.19-59.38%521040.14%
AMZN180119C013875002018-01-16 2:48PM EST1,387.500.990.000.110.00-525539.45%
AMZN180119C013900002018-01-18 1:15PM EST1,390.000.060.050.14-0.14-70.00%2548941.60%
AMZN180119C013925002018-01-16 11:36AM EST1,392.501.300.000.160.00-606543.21%
AMZN180119C013950002018-01-18 2:52PM EST1,395.000.080.050.08-0.21-72.41%5730140.53%
AMZN180119C013975002018-01-17 3:56PM EST1,397.500.180.000.130.00-18243.85%
AMZN180119C014000002018-01-18 3:20PM EST1,400.000.030.010.04-0.19-86.36%1212,04539.26%
AMZN180119C014025002018-01-18 3:08PM EST1,402.500.090.000.120.00-514145.22%
AMZN180119C014050002018-01-17 3:48PM EST1,405.000.180.000.120.00-75846.09%
AMZN180119C014075002018-01-18 3:08PM EST1,407.500.130.000.130.00-2347.36%
AMZN180119C014100002018-01-18 2:53PM EST1,410.000.040.000.05-0.54-93.10%49663043.36%
AMZN180119C014125002018-01-18 3:08PM EST1,412.500.100.000.070.00-202145.80%
AMZN180119C014150002018-01-17 10:26AM EST1,415.000.250.000.110.00-111849.02%
AMZN180119C014175002018-01-18 3:08PM EST1,417.500.490.000.110.00-141449.90%
AMZN180119C014200002018-01-18 10:15AM EST1,420.000.050.010.05-0.07-58.33%8268146.48%
AMZN180119C014250002018-01-16 11:48AM EST1,425.000.500.000.110.00-154552.44%
AMZN180119C014300002018-01-17 3:24PM EST1,430.000.130.000.130.00-4042250.98%
AMZN180119C014350002018-01-18 3:08PM EST1,435.000.230.000.110.00-101051.76%
AMZN180119C014400002018-01-18 3:02PM EST1,440.000.030.010.04-0.03-50.00%1021,13851.56%
AMZN180119C014425002018-01-18 3:08PM EST1,442.500.040.000.040.00-803052.34%
AMZN180119C014500002018-01-18 10:02AM EST1,450.000.040.010.10-0.05-55.56%1510756.25%
AMZN180119C014600002018-01-18 10:02AM EST1,460.000.020.000.10-0.06-75.00%145058.79%
AMZN180119C014700002018-01-18 3:08PM EST1,470.000.070.000.100.00-434761.72%
AMZN180119C014800002018-01-18 1:10PM EST1,480.000.100.010.10+0.04+66.67%1327665.23%
AMZN180119C015000002018-01-18 2:28PM EST1,500.000.010.010.02-0.12-92.31%1085363.28%
AMZN180119C015200002018-01-18 2:53PM EST1,520.000.010.000.04-0.01-50.00%4773270.31%
AMZN180119C015400002018-01-17 1:35PM EST1,540.000.100.000.100.00-106481.64%
AMZN180119C015600002018-01-16 1:55PM EST1,560.000.050.000.100.00-27230487.11%
AMZN180119C015800002018-01-11 3:42PM EST1,580.000.050.000.280.00-25141102.25%
AMZN180119C016000002018-01-18 11:38AM EST1,600.000.020.000.02-0.03-60.00%11033985.94%
AMZN180119C016200002017-12-15 1:09PM EST1,620.000.100.000.37-0.05-33.33%1013116.89%
AMZN180119C016400002017-12-22 3:42PM EST1,640.000.010.000.24-0.04-80.00%1251117.19%
AMZN180119C016600002018-01-16 11:16AM EST1,660.000.030.000.020.00-23027099.22%
AMZN180119C017000002017-12-05 10:30AM EST1,700.000.050.000.32-0.02-28.57%20293136.72%
AMZN180119C017200002018-01-18 3:08PM EST1,720.000.050.000.100.00-2020127.34%
AMZN180119C017600002018-01-16 11:21AM EST1,760.000.010.000.100.00-520136.72%
AMZN180119C018000002017-11-29 4:28PM EST1,800.000.050.000.050.00-2020137.50%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180119P002400002018-01-12 3:45PM EST240.000.040.000.02+0.03+300.00%23,489631.25%
AMZN180119P002500002017-10-27 11:31AM EST250.000.020.000.02-0.01-33.33%44495618.75%
AMZN180119P002600002017-10-27 11:31AM EST260.000.020.010.02-0.01-33.33%661,267618.75%
AMZN180119P002650002017-10-27 11:31AM EST265.000.020.000.02-0.02-50.00%2348593.75%
AMZN180119P002700002017-10-27 2:18PM EST270.000.020.000.02-0.01-33.33%57207587.50%
AMZN180119P002800002017-11-08 11:45AM EST280.000.020.000.030.00-50517590.63%
AMZN180119P002900002017-10-27 11:33AM EST290.000.030.010.03+0.02+200.00%3474587.50%
AMZN180119P003000002017-12-04 10:55AM EST300.000.120.000.15+0.09+300.00%31,015635.94%
AMZN180119P003100002017-11-28 11:27AM EST310.000.020.000.26-0.02-50.00%5113651.56%
AMZN180119P003200002018-01-05 1:43PM EST320.000.020.000.10-0.07-77.78%10204589.06%
AMZN180119P003300002018-01-08 2:58PM EST330.000.010.000.260.00-10278623.44%
AMZN180119P003400002018-01-08 3:02PM EST340.000.010.000.260.00-5176610.16%
AMZN180119P003500002017-12-22 1:31PM EST350.000.010.000.10-0.01-50.00%14944551.56%
AMZN180119P003600002018-01-09 1:02PM EST360.000.020.000.260.00-10717585.16%
AMZN180119P003700002017-12-13 9:31AM EST370.000.010.000.260.00-66470572.66%
AMZN180119P003800002018-01-04 9:30AM EST380.000.010.000.100.00-9620518.75%
AMZN180119P003900002018-01-09 10:52AM EST390.000.010.000.010.00-269602437.50%
AMZN180119P004000002018-01-12 3:54PM EST400.000.010.000.02-0.01-50.00%162,081443.75%
AMZN180119P004100002018-01-10 3:51PM EST410.000.010.000.050.00-11819462.50%
AMZN180119P004200002018-01-16 11:14AM EST420.000.060.000.080.00-2753468.75%
AMZN180119P004300002017-12-06 2:22PM EST430.000.020.000.26-0.01-33.33%1468506.25%
AMZN180119P004400002017-12-12 2:48PM EST440.000.010.010.260.00-691,152497.66%
AMZN180119P004500002018-01-16 9:30AM EST450.000.020.000.020.00-122,111400.00%
AMZN180119P004600002018-01-04 12:23PM EST460.000.020.000.020.00-1301,766393.75%
AMZN180119P004700002018-01-05 12:38PM EST470.000.020.000.02+0.01+100.00%25469384.38%
AMZN180119P004800002018-01-05 12:26PM EST480.000.020.000.26+0.01+100.00%631,565457.81%
AMZN180119P004900002018-01-04 12:20PM EST490.000.020.000.020.00-22618368.75%
AMZN180119P005000002018-01-12 3:46PM EST500.000.010.000.03-0.01-50.00%93,168371.88%
AMZN180119P005100002018-01-04 12:04PM EST510.000.020.000.030.00-5527362.50%
AMZN180119P005200002018-01-04 12:04PM EST520.000.010.010.020.00-21908356.25%
AMZN180119P005300002017-12-12 12:44PM EST530.000.020.000.250.00-3583412.50%
AMZN180119P005400002018-01-05 1:36PM EST540.000.020.000.030.00-341,081343.75%
AMZN180119P005500002018-01-18 10:19AM EST550.000.010.000.03-0.01-50.00%11,351334.38%
AMZN180119P005600002018-01-17 3:50PM EST560.000.010.000.030.00-28572328.13%
AMZN180119P005700002018-01-05 12:24PM EST570.000.020.000.26-0.04-66.67%16704382.03%
AMZN180119P005800002018-01-12 12:45PM EST580.000.010.000.26-0.02-66.67%11849374.22%
AMZN180119P005900002018-01-10 10:50AM EST590.000.010.000.260.00-2939366.41%
AMZN180119P006000002018-01-12 12:17PM EST600.000.010.000.03-0.01-50.00%113,927303.13%
AMZN180119P006100002018-01-11 3:44PM EST610.000.010.000.260.00-11,204351.95%
AMZN180119P006200002018-01-04 10:30AM EST620.000.020.000.260.00-11,709344.53%
AMZN180119P006300002018-01-12 12:41PM EST630.000.010.000.17-0.03-75.00%53981325.00%
AMZN180119P006400002018-01-04 10:30AM EST640.000.020.000.260.00-21,055330.47%
AMZN180119P006500002018-01-04 3:06PM EST650.000.010.000.260.00-92,425323.83%
AMZN180119P006600002018-01-18 12:46PM EST660.000.010.000.02-0.02-66.67%71,693259.38%
AMZN180119P006700002018-01-12 2:13PM EST670.000.040.000.26+0.01+33.33%2966310.55%
AMZN180119P006800002018-01-04 10:32AM EST680.000.020.000.260.00-21,822303.91%
AMZN180119P006900002018-01-17 2:10PM EST690.000.010.000.030.00-201,042250.00%
AMZN180119P007000002018-01-12 12:37PM EST700.000.010.010.05-0.02-66.67%4404,026257.03%
AMZN180119P007100002018-01-11 3:20PM EST710.000.020.000.260.00-1221,281284.77%
AMZN180119P007200002018-01-05 3:04PM EST720.000.030.000.26-0.01-25.00%31,186278.52%
AMZN180119P007250002018-01-04 11:09AM EST725.000.050.000.260.00-1011275.39%
AMZN180119P007300002018-01-04 10:33AM EST730.000.030.010.260.00-11,168273.44%
AMZN180119P007350002017-12-18 10:11AM EST735.000.250.000.310.00-151273.83%
AMZN180119P007400002018-01-17 1:21PM EST740.000.020.000.030.00-11,529223.44%
AMZN180119P007450002017-12-28 2:18PM EST745.000.010.000.260.00-5322263.28%
AMZN180119P007500002018-01-18 9:30AM EST750.000.030.000.01+0.02+200.00%33,248200.00%
AMZN180119P007550002017-12-05 12:19PM EST755.000.660.080.900.00-436296.00%
AMZN180119P007600002018-01-18 10:08AM EST760.000.020.000.03-0.01-33.33%11,327212.50%
AMZN180119P007650002018-01-04 3:55PM EST765.000.050.000.040.00-2054215.63%
AMZN180119P007700002018-01-04 3:29PM EST770.000.030.000.050.00-1011,764215.63%
AMZN180119P007750002018-01-02 10:30AM EST775.000.100.000.260.00-2196245.70%
AMZN180119P007800002018-01-18 11:05AM EST780.000.030.000.01-0.01-25.00%11,837187.50%
AMZN180119P007850002017-12-28 9:30AM EST785.000.120.000.340.00-141246.48%
AMZN180119P007900002018-01-11 12:11PM EST790.000.030.000.260.00-21,656237.11%
AMZN180119P007950002018-01-02 10:30AM EST795.000.100.000.260.00-1187234.38%
AMZN180119P008000002018-01-18 11:12AM EST800.000.020.000.01+0.01+100.00%13,504181.25%
AMZN180119P008050002017-12-21 2:34PM EST805.000.210.000.430.00-449240.63%
AMZN180119P008100002018-01-04 3:28PM EST810.000.050.000.260.00-13887226.17%
AMZN180119P008150002017-12-14 10:13AM EST815.000.540.001.170.00-217262.99%
AMZN180119P008200002018-01-16 12:17PM EST820.000.040.000.030.00-12,319184.38%
AMZN180119P008250002018-01-10 10:07AM EST825.000.030.000.050.00-156189.06%
AMZN180119P008300002018-01-16 12:17PM EST830.000.050.000.030.00-21,217179.69%
AMZN180119P008350002018-01-16 10:24AM EST835.000.050.000.090.00-3221192.97%
AMZN180119P008400002018-01-18 12:13PM EST840.000.010.000.03-0.04-80.00%11,367175.00%
AMZN180119P008450002018-01-08 12:14PM EST845.000.060.000.260.00-173207.03%
AMZN180119P008500002018-01-18 12:16PM EST850.000.010.000.030.00-13,670170.31%
AMZN180119P008550002018-01-12 3:26PM EST855.000.010.000.05-0.18-94.74%2300175.00%
AMZN180119P008600002018-01-10 2:48PM EST860.000.020.000.050.00-31,418172.66%
AMZN180119P008650002018-01-17 2:10PM EST865.000.010.000.030.00-2266164.06%
AMZN180119P008700002018-01-12 11:29AM EST870.000.030.000.05-0.02-40.00%1790167.97%
AMZN180119P008750002018-01-17 12:23PM EST875.000.010.000.030.00-10349159.38%
AMZN180119P008800002018-01-12 3:25PM EST880.000.030.000.05-0.12-80.00%11,374163.28%
AMZN180119P008850002018-01-17 9:48AM EST885.000.030.000.030.00-5600154.69%
AMZN180119P008900002018-01-11 1:38PM EST890.000.020.000.050.00-10476159.38%
AMZN180119P008950002018-01-10 2:47PM EST895.000.030.010.050.00-1237159.38%
AMZN180119P009000002018-01-18 10:56AM EST900.000.010.000.02-0.02-66.67%74,769143.75%
AMZN180119P009050002018-01-12 10:27AM EST905.000.050.000.05-0.20-80.00%10292152.34%
AMZN180119P009100002018-01-17 2:37PM EST910.000.010.000.050.00-2810150.00%
AMZN180119P009150002018-01-17 9:31AM EST915.000.160.000.050.00-4455147.66%
AMZN180119P009200002018-01-12 11:17AM EST920.000.040.000.05-0.01-20.00%16795145.31%
AMZN180119P009250002018-01-18 9:59AM EST925.000.020.000.050.00-5493143.75%
AMZN180119P009300002018-01-16 9:52AM EST930.000.010.000.050.00-11,383141.41%
AMZN180119P009350002018-01-17 9:36AM EST935.000.060.000.050.00-10339139.06%
AMZN180119P009400002018-01-12 11:22AM EST940.000.040.000.05-0.11-73.33%21859137.50%
AMZN180119P009450002018-01-16 10:10AM EST945.000.010.000.050.00-5715135.16%
AMZN180119P009500002018-01-17 1:21PM EST950.000.010.000.050.00-141,868132.81%
AMZN180119P009550002018-01-17 12:07PM EST955.000.040.000.050.00-1383130.47%
AMZN180119P009600002018-01-18 11:48AM EST960.000.010.000.01-0.04-80.00%91,639115.63%
AMZN180119P009650002018-01-17 3:40PM EST965.000.020.000.050.00-1893126.56%
AMZN180119P009700002018-01-18 10:58AM EST970.000.010.000.05-0.03-75.00%22900124.22%
AMZN180119P009750002018-01-18 11:00AM EST975.000.010.000.01-0.02-66.67%181,212109.38%
AMZN180119P009800002018-01-18 10:03AM EST980.000.010.000.07-0.05-83.33%121,148123.83%
AMZN180119P009850002018-01-12 2:44PM EST985.000.050.000.10-0.04-44.44%11394125.39%
AMZN180119P009900002018-01-18 10:08AM EST990.000.010.000.09-0.04-80.00%1625122.27%
AMZN180119P009950002018-01-12 11:10AM EST995.000.100.000.11+0.02+25.00%24646122.27%
AMZN180119P010000002018-01-18 2:24PM EST1,000.000.010.000.04-0.03-75.00%383,642110.16%
AMZN180119P010050002018-01-16 11:49AM EST1,005.000.240.000.100.00-1701116.80%
AMZN180119P010100002018-01-17 10:41AM EST1,010.000.040.000.100.00-301,245114.84%
AMZN180119P010150002018-01-18 10:29AM EST1,015.000.010.000.10-0.04-80.00%12367112.89%
AMZN180119P010200002018-01-18 3:00PM EST1,020.000.010.000.10-0.07-87.50%16754110.55%
AMZN180119P010250002018-01-18 11:35AM EST1,025.000.020.000.10-0.03-60.00%50375108.59%
AMZN180119P010300002018-01-18 11:27AM EST1,030.000.040.000.10-0.03-42.86%5677106.64%
AMZN180119P010350002018-01-18 11:27AM EST1,035.000.060.000.100.00-5329104.30%
AMZN180119P010375002018-01-18 3:09PM EST1,037.500.120.000.100.00-1111103.52%
AMZN180119P010400002018-01-17 9:49AM EST1,040.000.060.000.100.00-11,258102.34%
AMZN180119P010450002018-01-18 11:01AM EST1,045.000.010.000.10-0.09-90.00%3453100.39%
AMZN180119P010500002018-01-18 1:37PM EST1,050.000.040.000.09-0.01-20.00%393,57297.27%
AMZN180119P010525002018-01-05 11:45PM EST1,052.500.440.030.650.00-110119.43%
AMZN180119P010550002018-01-11 1:56PM EST1,055.000.100.000.170.00-6500101.17%
AMZN180119P010575002018-01-16 9:54AM EST1,057.500.040.000.100.00-31395.12%
AMZN180119P010600002018-01-18 1:37PM EST1,060.000.060.000.10+0.04+200.00%31,53594.14%
AMZN180119P010625002018-01-09 3:29PM EST1,062.500.250.000.510.00-1015110.55%
AMZN180119P010650002018-01-16 9:53AM EST1,065.000.040.000.100.00-6992.19%
AMZN180119P010700002018-01-18 2:53PM EST1,070.000.020.010.03-0.01-33.33%5150482.81%
AMZN180119P010750002018-01-05 11:45PM EST1,075.000.540.110.730.00-10111.62%
AMZN180119P010800002018-01-18 1:41PM EST1,080.000.050.000.100.00-12,47885.94%
AMZN180119P010825002018-01-16 9:57AM EST1,082.500.040.000.100.00-61184.96%
AMZN180119P010850002018-01-12 11:50PM EST1,085.000.280.000.570.00-33101.47%
AMZN180119P010875002018-01-17 1:12PM EST1,087.500.030.000.100.00-31782.81%
AMZN180119P010900002018-01-18 9:30AM EST1,090.000.020.000.10-0.05-71.43%103,37082.03%
AMZN180119P010925002018-01-18 3:09PM EST1,092.500.040.000.130.00-121283.01%
AMZN180119P010950002018-01-12 11:50PM EST1,095.000.210.000.580.00-2396.97%
AMZN180119P010975002018-01-12 11:50PM EST1,097.500.140.000.580.00-6995.80%
AMZN180119P011000002018-01-18 2:53PM EST1,100.000.050.000.05+0.01+25.00%105,48373.44%
AMZN180119P011075002018-01-12 11:50PM EST1,107.500.190.000.580.00-6691.11%
AMZN180119P011100002018-01-18 2:53PM EST1,110.000.050.000.10-0.02-28.57%141,84574.02%
AMZN180119P011225002018-01-12 11:50PM EST1,122.500.220.000.610.00-3384.77%
AMZN180119P011250002018-01-12 11:50PM EST1,125.000.270.000.520.00-25181.84%
AMZN180119P011275002018-01-17 11:18AM EST1,127.500.150.000.130.00-61068.95%
AMZN180119P011300002018-01-18 3:08PM EST1,130.000.050.020.050.00-362,10264.06%
AMZN180119P011400002018-01-18 2:57PM EST1,140.000.060.050.11+0.01+20.00%472,36165.23%
AMZN180119P011425002018-01-10 12:33PM EST1,142.500.430.000.650.00-1276.07%
AMZN180119P011475002018-01-16 3:20PM EST1,147.500.220.010.120.00-148760.94%
AMZN180119P011500002018-01-18 12:35PM EST1,150.000.060.010.14-0.03-33.33%52,12460.74%
AMZN180119P011525002018-01-16 3:21PM EST1,152.500.220.000.120.00-14358.40%
AMZN180119P011550002018-01-18 2:47PM EST1,155.000.080.010.10-0.02-20.00%141856.84%
AMZN180119P011575002018-01-12 11:16AM EST1,157.500.260.000.58-0.04-13.33%114068.02%
AMZN180119P011600002018-01-18 11:36AM EST1,160.000.090.010.14-0.03-25.00%172,82656.84%
AMZN180119P011625002018-01-16 12:45PM EST1,162.500.340.000.170.00-27256.54%
AMZN180119P011650002018-01-18 10:50AM EST1,165.000.060.000.15+0.01+20.00%71,21654.69%
AMZN180119P011700002018-01-18 1:11PM EST1,170.000.060.010.13-0.08-57.14%262552.34%
AMZN180119P011725002018-01-17 3:43PM EST1,172.500.100.000.160.00-226452.15%
AMZN180119P011775002018-01-17 11:18AM EST1,177.500.250.000.180.00-726650.78%
AMZN180119P011800002018-01-18 2:25PM EST1,180.000.010.010.15-0.13-92.86%1501,61552.83%
AMZN180119P011825002018-01-17 11:12AM EST1,182.500.180.000.180.00-329153.03%
AMZN180119P011875002018-01-18 10:13AM EST1,187.500.090.000.13-0.10-52.63%213448.78%
AMZN180119P011900002018-01-12 3:57PM EST1,190.000.400.020.77-0.03-6.98%2411,36955.62%
AMZN180119P011925002018-01-18 1:41PM EST1,192.500.110.000.23-0.04-26.67%58550.29%
AMZN180119P011950002018-01-18 12:55PM EST1,195.000.090.010.15-0.03-25.00%225746.48%
AMZN180119P011975002018-01-17 2:41PM EST1,197.500.080.010.180.00-920646.48%
AMZN180119P012000002018-01-18 2:13PM EST1,200.000.060.020.20-0.20-76.92%3443,61746.05%
AMZN180119P012025002018-01-17 3:07PM EST1,202.500.180.010.200.00-2410244.92%
AMZN180119P012050002018-01-18 2:41PM EST1,205.000.130.050.13-0.03-18.75%812541.41%
AMZN180119P012075002018-01-17 3:22PM EST1,207.500.150.010.290.00-146345.07%
AMZN180119P012100002018-01-18 2:56PM EST1,210.000.090.060.14-0.09-50.00%8585739.65%
AMZN180119P012125002018-01-17 2:34PM EST1,212.500.390.000.180.00-523139.89%
AMZN180119P012150002018-01-18 2:53PM EST1,215.000.110.010.19-0.08-42.11%2634439.11%
AMZN180119P012175002018-01-17 1:05PM EST1,217.500.290.000.230.00-1023639.06%
AMZN180119P012200002018-01-18 3:06PM EST1,220.000.100.050.18-0.07-41.18%721,47636.62%
AMZN180119P012225002018-01-17 3:43PM EST1,222.500.210.050.230.00-11730836.77%
AMZN180119P012250002018-01-18 3:18PM EST1,225.000.130.040.16-0.12-48.00%261,30133.84%
AMZN180119P012275002018-01-18 11:45AM EST1,227.500.240.040.27-0.11-31.43%413135.38%
AMZN180119P012300002018-01-18 1:28PM EST1,230.000.100.070.25-0.20-66.67%731,05433.81%
AMZN180119P012325002018-01-18 10:20AM EST1,232.500.200.050.23-0.30-60.00%1021332.23%
AMZN180119P012350002018-01-18 3:13PM EST1,235.000.160.100.23-0.09-36.00%2945231.10%
AMZN180119P012375002018-01-18 1:33PM EST1,237.500.210.060.26-0.10-32.26%3514630.52%
AMZN180119P012400002018-01-18 3:00PM EST1,240.000.200.110.28-0.30-60.00%1541,08829.74%
AMZN180119P012425002018-01-18 2:53PM EST1,242.500.230.150.31-1.44-86.23%820729.03%
AMZN180119P012450002018-01-18 2:51PM EST1,245.000.310.050.29-0.19-38.00%492,54727.52%
AMZN180119P012475002018-01-18 2:52PM EST1,247.500.240.080.31-0.34-58.62%1033626.61%
AMZN180119P012500002018-01-18 3:19PM EST1,250.000.250.150.30-0.27-51.92%3181,36525.27%
AMZN180119P012525002018-01-18 2:08PM EST1,252.500.290.210.32-0.32-52.46%5721424.32%
AMZN180119P012550002018-01-18 3:13PM EST1,255.000.260.120.36-0.34-56.67%13157823.61%
AMZN180119P012575002018-01-18 12:15PM EST1,257.500.280.140.36-0.43-60.56%1514122.34%
AMZN180119P012600002018-01-18 3:13PM EST1,260.000.330.300.40-0.58-63.74%45198821.52%
AMZN180119P012625002018-01-18 12:20PM EST1,262.500.330.220.41-0.95-74.22%12116320.34%
AMZN180119P012650002018-01-18 3:11PM EST1,265.000.360.310.41-0.99-73.33%40196819.02%
AMZN180119P012675002018-01-18 3:21PM EST1,267.500.420.330.44-0.98-70.00%12077617.97%
AMZN180119P012700002018-01-18 3:14PM EST1,270.000.500.430.52-1.23-71.10%1,2361,62217.25%
AMZN180119P012725002018-01-18 3:06PM EST1,272.500.600.430.55-1.64-73.21%12732316.07%
AMZN180119P012750002018-01-18 3:15PM EST1,275.000.700.560.69-2.00-74.07%1,7361,51015.50%
AMZN180119P012775002018-01-18 3:12PM EST1,277.500.870.650.83-2.13-71.00%33933214.75%
AMZN180119P012800002018-01-18 3:22PM EST1,280.000.990.901.08-2.52-71.79%2,5872,38014.30%
AMZN180119P012825002018-01-18 3:17PM EST1,282.501.301.211.41-2.50-65.79%53661813.87%
AMZN180119P012850002018-01-18 3:18PM EST1,285.001.611.491.73-3.39-67.80%1,6802,18113.09%
AMZN180119P012875002018-01-18 3:19PM EST1,287.502.132.022.37-3.53-62.37%66246512.98%
AMZN180119P012900002018-01-18 3:18PM EST1,290.002.652.592.90-3.75-58.59%3,8743,41712.10%
AMZN180119P012925002018-01-18 3:19PM EST1,292.503.503.503.85-4.10-53.95%56245111.91%
AMZN180119P012950002018-01-18 3:22PM EST1,295.004.614.454.90-3.59-43.78%1,5381,37511.43%
AMZN180119P012975002018-01-18 3:18PM EST1,297.505.705.506.00-4.30-43.00%99164010.43%
AMZN180119P013000002018-01-18 3:19PM EST1,300.006.967.007.40-4.64-40.00%2,6961,8949.44%
AMZN180119P013025002018-01-18 3:11PM EST1,302.508.878.308.90-3.80-29.99%3622237.26%
AMZN180119P013050002018-01-18 3:03PM EST1,305.0011.4810.2010.85-2.87-20.00%6558690.00%
AMZN180119P013075002018-01-18 3:06PM EST1,307.5012.6012.1012.60-2.81-18.23%5635590.00%
AMZN180119P013100002018-01-18 3:15PM EST1,310.0015.0014.1014.80-2.67-15.11%1,0482,0680.00%
AMZN180119P013125002018-01-18 1:29PM EST1,312.5016.5716.1016.45-2.57-13.43%1737180.00%
AMZN180119P013150002018-01-18 3:18PM EST1,315.0018.5818.7019.20-1.92-9.37%2561,2080.00%
AMZN180119P013175002018-01-18 12:03PM EST1,317.5018.7020.7521.30-4.59-19.71%391750.00%
AMZN180119P013200002018-01-18 2:05PM EST1,320.0021.9422.9023.35-3.06-12.24%935260.00%
AMZN180119P013225002018-01-18 12:06PM EST1,322.5022.1025.4026.30-4.35-16.45%41200.00%
AMZN180119P013250002018-01-18 2:35PM EST1,325.0026.7527.8529.20-2.41-8.26%1473440.00%
AMZN180119P013275002018-01-18 3:09PM EST1,327.5027.8530.2531.000.00-191200.00%
AMZN180119P013300002018-01-18 3:11PM EST1,330.0033.5032.7033.30-2.00-5.63%793430.00%
AMZN180119P013325002018-01-18 11:27AM EST1,332.5032.4035.2035.90-8.20-20.20%3530.00%
AMZN180119P013350002018-01-18 12:03PM EST1,335.0034.2937.6038.30-8.21-19.32%161340.00%
AMZN180119P013375002018-01-18 3:09PM EST1,337.5037.6540.1540.800.00-150.00%
AMZN180119P013400002018-01-18 2:02PM EST1,340.0041.1042.6043.20-3.90-8.67%191280.00%
AMZN180119P013425002018-01-18 10:38AM EST1,342.5048.9545.3045.90-4.50-8.42%3330.00%
AMZN180119P013450002018-01-18 2:34PM EST1,345.0046.7547.5548.20-11.45-19.67%13550.00%
AMZN180119P013475002018-01-18 2:52PM EST1,347.5050.0050.2551.05+0.05+0.10%24460.00%
AMZN180119P013500002018-01-18 3:11PM EST1,350.0052.9552.8053.55-1.85-3.38%241000.00%
AMZN180119P013525002018-01-18 1:06PM EST1,352.5050.9054.7055.45-18.26-26.40%23600.00%
AMZN180119P013550002018-01-18 2:53PM EST1,355.0057.1557.7058.40+4.15+7.83%25470.00%
AMZN180119P013575002018-01-18 2:02PM EST1,357.5058.2060.0060.60-17.70-23.32%34370.00%
AMZN180119P013600002018-01-18 2:47PM EST1,360.0062.2562.7063.40-2.05-3.19%16910.00%
AMZN180119P013625002018-01-18 2:53PM EST1,362.5064.6565.0565.90-2.05-3.07%14430.00%
AMZN180119P013650002018-01-18 1:31PM EST1,365.0066.7567.6068.40-1.35-1.98%7360.00%
AMZN180119P013675002018-01-18 12:48PM EST1,367.5065.1070.1070.90-4.25-6.13%9370.00%
AMZN180119P013700002018-01-18 12:26PM EST1,370.0067.5572.5573.40-4.30-5.98%6910.00%
AMZN180119P013725002018-01-18 2:34PM EST1,372.5074.2575.0075.70-0.10-0.13%470.00%
AMZN180119P013750002018-01-18 3:09PM EST1,375.0079.6577.0077.950.00-640.00%
AMZN180119P013775002018-01-18 3:09PM EST1,377.5081.9580.0581.300.00-330.00%
AMZN180119P013800002018-01-17 3:59PM EST1,380.0084.4582.7083.400.00-260.00%
AMZN180119P013825002018-01-16 9:38AM EST1,382.5054.9084.6585.750.00-680.00%
AMZN180119P013850002018-01-18 2:36PM EST1,385.0086.9087.2088.25-6.50-6.96%140.00%
AMZN180119P013875002018-01-18 2:34PM EST1,387.5089.2589.5090.75+29.70+49.87%260.00%
AMZN180119P013900002018-01-16 9:32AM EST1,390.0061.5592.1593.250.00-180.00%
AMZN180119P013925002018-01-16 2:22PM EST1,392.5091.1094.3595.450.00-2150.00%
AMZN180119P013950002018-01-16 3:57PM EST1,395.0090.6597.0097.950.00-15400.00%
AMZN180119P013975002018-01-18 3:09PM EST1,397.5093.4099.50100.550.00-12120.00%
AMZN180119P014000002018-01-18 9:48AM EST1,400.00112.00102.85103.40+18.25+19.47%1710.00%
AMZN180119P014025002018-01-16 2:56PM EST1,402.5099.80104.35105.450.00-14190.00%
AMZN180119P014050002018-01-16 3:35PM EST1,405.0095.95106.85107.950.00-36340.00%
AMZN180119P014075002018-01-18 3:09PM EST1,407.50102.45109.65110.750.00-41390.00%
AMZN180119P014100002018-01-16 2:51PM EST1,410.00104.95112.15113.100.00-42620.00%
AMZN180119P014125002018-01-18 3:09PM EST1,412.50107.45114.35115.750.00-27270.00%
AMZN180119P014150002018-01-18 3:09PM EST1,415.00111.60117.25118.750.00-30270.00%
AMZN180119P014175002018-01-18 3:09PM EST1,417.50108.55119.95120.900.00-47390.00%
AMZN180119P014200002018-01-16 12:11PM EST1,420.0097.10122.45123.400.00-15150.00%
AMZN180119P014225002018-01-18 3:09PM EST1,422.50122.90124.65125.750.00-39250.00%
AMZN180119P014250002018-01-18 3:09PM EST1,425.00104.60127.20128.250.00-30180.00%
AMZN180119P014275002018-01-18 3:09PM EST1,427.50123.90129.65130.600.00-1600.00%
AMZN180119P014300002018-01-17 3:59PM EST1,430.00134.65132.40133.250.00-1140.00%
AMZN180119P014325002018-01-18 3:09PM EST1,432.5099.55134.65135.700.00-400.00%
AMZN180119P014350002018-01-18 3:09PM EST1,435.00102.50137.15138.250.00-300.00%
AMZN180119P014375002018-01-18 3:09PM EST1,437.50111.20139.70141.100.00-300.00%
AMZN180119P014400002018-01-16 12:07PM EST1,440.00117.51142.00143.050.00-310.00%
AMZN180119P014425002018-01-18 3:09PM EST1,442.50147.15145.10145.900.00-100.00%
AMZN180119P014450002018-01-18 3:09PM EST1,445.00156.30147.40148.250.00-100.00%
AMZN180119P014500002018-01-16 12:07PM EST1,450.00127.50152.15153.250.00-120.00%
AMZN180119P014600002018-01-18 12:01PM EST1,460.00160.10162.40163.25-10.45-6.13%110.00%
AMZN180119P014700002017-12-27 2:52PM EST1,470.00288.36299.70301.300.00-990494.21%
AMZN180119P014800002017-11-27 5:27PM EST1,480.00278.95282.40285.800.00-30431.28%
AMZN180119P015000002018-01-02 1:38PM EST1,500.00313.24269.50273.200.00-50354.98%
AMZN180119P015200002018-01-18 3:09PM EST1,520.00188.95221.50224.600.00-100.00%
AMZN180119P015400002018-01-18 3:09PM EST1,540.00208.95241.25244.600.00-100.00%
AMZN180119P017600002018-01-18 3:09PM EST1,760.00462.05462.05463.000.00-1100.00%
AMZN180119P017800002018-01-18 3:09PM EST1,780.00471.40482.25483.800.00-330.00%
AMZN180119P018000002018-01-18 3:09PM EST1,800.00500.55502.65503.400.00-240.00%