U.S. Markets close in 2 hrs 7 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
951.0812-7.3888 (-0.7709%)
As of 1:53PM EDT. Market open.
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170825C007600002017-08-18 2:21PM EDT760.00200.25197.50200.60-9.35-4.46%13154.80%
AMZN170825C007800002017-08-04 11:51PM EDT780.00207.39205.90209.850.00-10248.83%
AMZN170825C008000002017-08-17 9:54AM EDT800.00175.94157.05161.300.00-12128.33%
AMZN170825C008100002017-08-17 9:49AM EDT810.00165.21147.15151.200.00-54121.61%
AMZN170825C008250002017-08-18 11:51PM EDT825.00140.78132.15136.300.00-22111.76%
AMZN170825C008300002017-07-28 11:50PM EDT830.00210.25189.10193.250.00-1919293.18%
AMZN170825C008400002017-08-11 5:01PM EDT840.00145.43126.75131.000.00-33136.39%
AMZN170825C008425002017-08-18 11:51PM EDT842.50124.03114.60118.800.00-1199.90%
AMZN170825C008500002017-08-18 1:49PM EDT850.00110.92107.00111.00-3.08-2.70%1394.06%
AMZN170825C008600002017-08-01 11:47AM EDT860.00141.79126.30130.400.00-34175.64%
AMZN170825C008700002017-07-28 11:50PM EDT870.00154.29149.50153.700.00-20250.78%
AMZN170825C008800002017-08-18 2:34PM EDT880.0081.4577.2581.25-56.79-41.08%2374.59%
AMZN170825C009000002017-08-18 1:32PM EDT900.0062.7558.9560.10-8.08-11.41%204961.39%
AMZN170825C009100002017-08-21 11:50AM EDT910.0044.4042.1543.35-23.00-34.12%3133.03%
AMZN170825C009150002017-08-18 11:51PM EDT915.0052.1543.3047.700.00-1153.08%
AMZN170825C009200002017-08-21 1:33PM EDT920.0033.4032.7033.60-13.60-28.94%2310928.11%
AMZN170825C009250002017-08-21 10:13AM EDT925.0027.0028.2028.95-9.65-26.33%2326.25%
AMZN170825C009300002017-08-21 12:53PM EDT930.0025.0024.2525.15-7.47-23.01%34526.67%
AMZN170825C009325002017-08-18 11:51PM EDT932.5030.4828.1030.150.00-1844.27%
AMZN170825C009350002017-08-21 10:33AM EDT935.0019.3019.8020.60-8.95-31.68%145724.27%
AMZN170825C009375002017-08-21 1:18PM EDT937.5017.9818.0018.60-9.12-33.65%312523.66%
AMZN170825C009400002017-08-21 12:43PM EDT940.0016.8016.2016.80-6.39-27.55%21115923.39%
AMZN170825C009425002017-08-21 1:18PM EDT942.5014.2813.8014.30-8.12-36.25%21521.24%
AMZN170825C009450002017-08-21 12:48PM EDT945.0012.5012.7513.25-6.90-35.57%2617822.39%
AMZN170825C009475002017-08-21 1:36PM EDT947.5011.0510.5510.85-7.45-40.27%2465620.18%
AMZN170825C009500002017-08-21 1:33PM EDT950.009.709.6010.05-5.80-37.42%83825521.40%
AMZN170825C009525002017-08-21 1:20PM EDT952.508.308.058.65-6.20-42.76%36612021.02%
AMZN170825C009550002017-08-21 1:24PM EDT955.007.007.107.45-5.60-44.44%80626920.85%
AMZN170825C009575002017-08-21 1:19PM EDT957.505.805.706.05-5.30-47.75%37310619.96%
AMZN170825C009600002017-08-21 1:24PM EDT960.004.854.905.20-4.85-50.00%1,67050420.09%
AMZN170825C009625002017-08-21 1:20PM EDT962.504.074.054.25-4.42-52.06%32334419.72%
AMZN170825C009650002017-08-21 1:30PM EDT965.003.403.203.55-3.95-53.74%81153519.71%
AMZN170825C009675002017-08-21 1:16PM EDT967.502.652.582.81-3.30-55.46%60424119.32%
AMZN170825C009700002017-08-21 1:33PM EDT970.002.242.162.27-3.11-58.13%2,8202,04719.22%
AMZN170825C009725002017-08-21 1:15PM EDT972.501.751.651.84-2.80-61.54%48832519.23%
AMZN170825C009750002017-08-21 1:28PM EDT975.001.401.331.45-2.25-61.64%1,31266019.12%
AMZN170825C009775002017-08-21 1:27PM EDT977.501.121.011.16-2.09-65.11%43552519.16%
AMZN170825C009800002017-08-21 1:27PM EDT980.000.910.830.93-1.74-65.66%3,2701,98919.25%
AMZN170825C009825002017-08-21 1:06PM EDT982.500.730.650.75-1.47-66.82%27827319.40%
AMZN170825C009850002017-08-21 1:20PM EDT985.000.550.550.60-1.22-68.93%1,09243119.52%
AMZN170825C009875002017-08-21 1:36PM EDT987.500.480.370.49-1.05-68.63%41835119.75%
AMZN170825C009900002017-08-21 1:03PM EDT990.000.370.300.42-0.91-71.09%1,0151,42820.17%
AMZN170825C009925002017-08-21 1:13PM EDT992.500.340.300.35-0.74-68.52%23031820.46%
AMZN170825C009950002017-08-21 1:20PM EDT995.000.300.240.30-0.60-66.67%12665820.87%
AMZN170825C009975002017-08-21 12:46PM EDT997.500.210.120.25-0.55-72.37%9138021.14%
AMZN170825C010000002017-08-21 1:02PM EDT1,000.000.180.150.24-0.42-70.00%5831,84321.92%
AMZN170825C010025002017-08-21 11:41AM EDT1,002.500.130.050.18-0.37-74.00%5171821.83%
AMZN170825C010050002017-08-21 1:07PM EDT1,005.000.130.060.18-0.33-71.74%2631,08922.71%
AMZN170825C010075002017-08-21 12:28PM EDT1,007.500.120.050.16-0.23-65.71%13317323.15%
AMZN170825C010100002017-08-21 12:54PM EDT1,010.000.120.050.15-0.22-64.71%18474023.78%
AMZN170825C010125002017-08-21 11:59AM EDT1,012.500.070.070.14-0.17-70.83%1911224.39%
AMZN170825C010150002017-08-21 11:03AM EDT1,015.000.110.050.13-0.18-62.07%2341524.95%
AMZN170825C010175002017-08-21 10:25AM EDT1,017.500.150.000.13-0.15-50.00%110125.78%
AMZN170825C010200002017-08-21 11:02AM EDT1,020.000.090.040.12-0.13-59.09%1527226.27%
AMZN170825C010225002017-08-21 12:38PM EDT1,022.500.100.000.13-0.11-52.38%2613027.39%
AMZN170825C010250002017-08-21 11:03AM EDT1,025.000.080.060.13-0.18-69.23%1223128.17%
AMZN170825C010275002017-08-21 1:05PM EDT1,027.500.070.000.11-0.02-22.22%29328.32%
AMZN170825C010300002017-08-21 11:03AM EDT1,030.000.080.070.13-0.09-52.94%1123829.74%
AMZN170825C010325002017-08-18 11:55AM EDT1,032.500.050.030.34-0.12-70.59%447035.01%
AMZN170825C010350002017-08-21 11:08AM EDT1,035.000.070.050.11-0.11-61.11%1314730.66%
AMZN170825C010375002017-08-21 1:05PM EDT1,037.500.040.000.11-0.14-77.78%23131.40%
AMZN170825C010400002017-08-21 11:30AM EDT1,040.000.050.000.120.00-1213032.52%
AMZN170825C010425002017-08-17 10:10AM EDT1,042.500.140.000.370.00-206838.92%
AMZN170825C010450002017-08-21 1:16PM EDT1,045.000.040.000.07-0.08-66.67%3512031.93%
AMZN170825C010475002017-08-18 10:34AM EDT1,047.500.100.000.27-4.10-97.62%12038.75%
AMZN170825C010500002017-08-21 12:04PM EDT1,050.000.010.000.06-0.11-91.67%4845532.81%
AMZN170825C010525002017-08-21 10:45AM EDT1,052.500.060.000.10-0.01-14.29%124335.45%
AMZN170825C010550002017-08-21 9:44AM EDT1,055.000.170.000.12-0.25-59.52%12837.01%
AMZN170825C010575002017-08-21 12:38PM EDT1,057.500.050.000.12-0.33-86.84%214337.74%
AMZN170825C010600002017-08-18 12:21PM EDT1,060.000.130.010.31+0.07+116.67%617043.60%
AMZN170825C010625002017-08-11 9:52AM EDT1,062.500.540.130.81+0.06+12.50%2451.78%
AMZN170825C010650002017-08-17 9:54AM EDT1,065.000.200.000.340.00-12945.80%
AMZN170825C010675002017-08-18 10:14AM EDT1,067.500.090.000.35-0.40-81.63%31446.83%
AMZN170825C010700002017-08-21 1:25PM EDT1,070.000.010.000.08-0.05-83.33%9524839.45%
AMZN170825C010725002017-08-10 10:14AM EDT1,072.500.300.000.590.00-3652.44%
AMZN170825C010750002017-08-21 10:16AM EDT1,075.000.050.000.12+0.04+400.00%403742.77%
AMZN170825C010775002017-08-18 3:12PM EDT1,077.500.050.000.05-2.35-97.92%701039.45%
AMZN170825C010800002017-08-21 11:01AM EDT1,080.000.050.000.07-0.05-50.00%125541.60%
AMZN170825C010825002017-08-10 3:04PM EDT1,082.500.280.000.540.00-1755.03%
AMZN170825C010850002017-08-21 10:30AM EDT1,085.000.070.000.09-0.15-68.18%33444.14%
AMZN170825C010875002017-08-18 11:51PM EDT1,087.500.050.000.050.00-60042.19%
AMZN170825C010900002017-08-21 10:30AM EDT1,090.000.060.000.09-0.04-40.00%312145.51%
AMZN170825C010950002017-08-18 11:51PM EDT1,095.000.190.000.340.00-1150.39%
AMZN170825C011000002017-08-21 12:32PM EDT1,100.000.050.030.050.00-30018245.31%
AMZN170825C011100002017-08-17 9:54AM EDT1,110.000.140.000.340.00-14854.64%
AMZN170825C011200002017-08-17 2:44PM EDT1,120.000.040.000.170.00-312553.13%
AMZN170825C011300002017-08-14 3:35PM EDT1,130.000.170.000.330.00-12959.86%
AMZN170825C011400002017-08-14 3:35PM EDT1,140.000.110.000.300.00-33261.91%
AMZN170825C011500002017-08-21 10:19AM EDT1,150.000.050.000.05+0.03+150.00%10017653.91%
AMZN170825C011600002017-07-31 1:14PM EDT1,160.000.420.400.72-0.58-58.00%251979.20%
AMZN170825C011700002017-08-16 11:18AM EDT1,170.000.050.000.310.00-407269.82%
AMZN170825C011800002017-08-11 9:30AM EDT1,180.000.100.000.35-0.25-71.43%1473.34%
AMZN170825C011900002017-07-28 11:50PM EDT1,190.003.210.540.860.00-252690.58%
AMZN170825C012000002017-08-11 3:48PM EDT1,200.000.050.000.05-0.35-87.50%203964.84%
AMZN170825C012100002017-08-09 9:43AM EDT1,210.000.010.000.380.00-1981.54%
AMZN170825C012200002017-08-14 9:44AM EDT1,220.000.010.000.300.00-11381.74%
AMZN170825C012400002017-07-28 11:50PM EDT1,240.001.800.260.580.00-3497.46%
AMZN170825C012500002017-07-31 12:56PM EDT1,250.000.120.000.20-0.96-88.89%301285.16%
AMZN170825C012600002017-07-28 11:50PM EDT1,260.000.820.190.510.00-33100.20%
AMZN170825C012700002017-07-31 3:59PM EDT1,270.000.100.000.15-0.22-68.75%324587.11%
AMZN170825C012800002017-07-28 11:50PM EDT1,280.000.840.130.450.00-2626102.69%
AMZN170825C012900002017-07-28 11:50PM EDT1,290.000.880.110.430.00-5454104.20%
AMZN170825C013000002017-08-10 10:12AM EDT1,300.000.030.000.080.00-327988.28%
AMZN170825C013100002017-07-28 11:50PM EDT1,310.000.910.070.380.00-180106.54%
AMZN170825C013200002017-08-01 3:33PM EDT1,320.000.070.000.050.00-11588.67%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170825P007600002017-08-18 1:53PM EDT760.000.040.000.05+0.01+33.33%202864.06%
AMZN170825P007700002017-07-14 11:52PM EDT770.000.550.270.800.00-9985.45%
AMZN170825P007800002017-08-21 12:11PM EDT780.000.030.000.06-0.02-40.00%201058.20%
AMZN170825P007900002017-08-09 3:13PM EDT790.000.120.000.610.00-202770.56%
AMZN170825P008000002017-08-21 12:27PM EDT800.000.040.010.07-0.05-55.56%32652.73%
AMZN170825P008200002017-08-21 11:25AM EDT820.000.100.000.11-0.12-54.55%5650.98%
AMZN170825P008300002017-08-17 12:11PM EDT830.000.100.000.500.00-11952.34%
AMZN170825P008400002017-08-21 10:45AM EDT840.000.130.060.16-0.02-13.33%364745.56%
AMZN170825P008500002017-08-21 12:58PM EDT850.000.150.100.19-0.03-16.67%47920042.68%
AMZN170825P008550002017-08-21 10:48AM EDT855.000.200.080.21-0.10-33.33%1041141.26%
AMZN170825P008600002017-08-21 10:35AM EDT860.000.290.100.24+0.01+3.57%744140.04%
AMZN170825P008625002017-08-21 12:18PM EDT862.500.200.130.26-0.08-28.57%134039.50%
AMZN170825P008650002017-08-21 9:30AM EDT865.000.280.150.28-0.02-6.67%1238.92%
AMZN170825P008700002017-08-21 12:25PM EDT870.000.210.160.25-0.16-43.24%119136.28%
AMZN170825P008725002017-08-21 10:20AM EDT872.500.510.190.33+0.11+27.50%13236.77%
AMZN170825P008750002017-08-21 12:18PM EDT875.000.260.210.35-0.13-33.33%1421036.08%
AMZN170825P008775002017-08-21 10:20AM EDT877.500.570.250.38+0.22+62.86%33035.50%
AMZN170825P008800002017-08-21 12:03PM EDT880.000.300.260.40-0.15-33.33%3431834.74%
AMZN170825P008825002017-08-21 11:58AM EDT882.500.350.290.36-0.10-22.22%8312133.08%
AMZN170825P008850002017-08-21 11:24AM EDT885.000.480.310.41-0.06-11.11%373232.74%
AMZN170825P008875002017-08-21 10:31AM EDT887.500.670.350.43+0.07+11.67%15631.93%
AMZN170825P008900002017-08-21 12:47PM EDT890.000.450.370.44-0.15-25.00%11517930.98%
AMZN170825P008925002017-08-21 11:47AM EDT892.500.440.400.48-0.25-36.23%164430.35%
AMZN170825P008975002017-08-21 12:45PM EDT897.500.550.490.59-0.15-21.43%793629.27%
AMZN170825P009000002017-08-21 12:58PM EDT900.000.590.550.67-0.21-26.25%6071,52728.86%
AMZN170825P009025002017-08-21 11:26AM EDT902.500.920.630.71+0.09+10.84%373628.03%
AMZN170825P009050002017-08-21 1:04PM EDT905.000.710.680.79-0.20-21.98%20011227.48%
AMZN170825P009075002017-08-21 1:17PM EDT907.500.830.720.82-0.22-20.95%147226.49%
AMZN170825P009100002017-08-21 1:12PM EDT910.000.900.820.93-0.25-21.74%46481226.03%
AMZN170825P009125002017-08-21 12:45PM EDT912.500.940.911.01-0.15-13.76%1647725.27%
AMZN170825P009200002017-08-21 1:19PM EDT920.001.411.301.45-0.34-19.43%62647623.65%
AMZN170825P009225002017-08-21 12:47PM EDT922.501.741.511.65+0.04+2.35%24532723.13%
AMZN170825P009250002017-08-21 12:47PM EDT925.001.961.761.93+0.07+3.70%45622522.83%
AMZN170825P009275002017-08-21 1:25PM EDT927.502.072.022.19-0.21-9.21%25223422.28%
AMZN170825P009300002017-08-21 1:37PM EDT930.002.652.472.69+0.30+12.77%99091922.41%
AMZN170825P009325002017-08-21 1:23PM EDT932.502.852.722.89+0.22+8.37%26824221.38%
AMZN170825P009375002017-08-21 1:29PM EDT937.503.853.654.00+0.27+7.54%62454020.97%
AMZN170825P009400002017-08-21 1:35PM EDT940.004.554.404.75+0.65+16.67%1,1951,24920.96%
AMZN170825P009425002017-08-21 1:31PM EDT942.505.004.855.15+0.35+7.53%55930419.87%
AMZN170825P009450002017-08-21 1:17PM EDT945.006.085.756.15+1.03+20.40%1,2621,35120.02%
AMZN170825P009475002017-08-21 1:20PM EDT947.506.766.757.20+1.11+19.65%66936420.03%
AMZN170825P009500002017-08-21 1:20PM EDT950.007.837.507.95+1.33+20.46%2,0251,83319.11%
AMZN170825P009525002017-08-21 1:24PM EDT952.508.648.709.20+1.24+16.76%52683219.07%
AMZN170825P009550002017-08-21 1:28PM EDT955.009.919.8010.10+1.85+22.95%71663317.95%
AMZN170825P009575002017-08-21 1:09PM EDT957.5011.4211.3011.80+2.36+26.05%44490318.39%
AMZN170825P009600002017-08-21 1:34PM EDT960.0012.9313.3013.85+2.58+24.93%1,3341,71819.43%
AMZN170825P009625002017-08-21 11:40AM EDT962.5014.0514.1514.85+2.83+25.22%12141717.59%
AMZN170825P009650002017-08-21 1:16PM EDT965.0016.9016.3016.85+4.28+33.91%26670917.99%
AMZN170825P009675002017-08-21 1:18PM EDT967.5018.8017.9018.55+4.32+29.83%11043117.23%
AMZN170825P009700002017-08-21 1:10PM EDT970.0020.2419.8020.75+4.04+24.94%5691,17517.75%
AMZN170825P009725002017-08-21 10:41AM EDT972.5025.1021.8522.85+7.52+42.78%3235717.69%
AMZN170825P009750002017-08-21 1:28PM EDT975.0024.2323.8024.70+5.83+31.68%28976716.03%
AMZN170825P009775002017-08-21 10:41AM EDT977.5030.2326.0027.15+9.23+43.95%2122716.96%
AMZN170825P009800002017-08-21 1:32PM EDT980.0028.8228.2529.30+5.62+24.22%13373015.69%
AMZN170825P009825002017-08-21 11:50AM EDT982.5029.9431.2532.50+5.36+21.81%824321.27%
AMZN170825P009850002017-08-21 1:32PM EDT985.0033.4333.1034.30+6.33+23.36%15532617.77%
AMZN170825P009875002017-08-21 12:48PM EDT987.5036.6135.6036.65+7.80+27.07%2211917.16%
AMZN170825P009900002017-08-21 1:10PM EDT990.0038.4537.8038.60+7.45+24.03%473650.00%
AMZN170825P009925002017-08-21 11:39AM EDT992.5039.6040.2541.15+5.60+16.47%3820.00%
AMZN170825P009950002017-08-21 12:38PM EDT995.0042.8742.8543.50+6.77+18.75%19880.00%
AMZN170825P009975002017-08-18 10:01AM EDT997.5038.0037.8541.05+4.12+12.16%13260.00%
AMZN170825P010000002017-08-21 1:10PM EDT1,000.0048.2647.7048.60+6.82+16.46%1383260.00%
AMZN170825P010025002017-08-18 3:59PM EDT1,002.5043.8441.8545.95+16.87+62.55%5260.00%
AMZN170825P010050002017-08-21 10:41AM EDT1,005.0055.8552.8553.95+10.88+24.19%25518.26%
AMZN170825P010075002017-08-21 1:30PM EDT1,007.5055.7555.0055.95+9.89+21.57%6170.00%
AMZN170825P010100002017-08-21 11:44AM EDT1,010.0056.9057.7558.95+5.69+11.11%196119.73%
AMZN170825P010125002017-08-21 9:49AM EDT1,012.5053.7160.1561.20+3.66+7.31%370.00%
AMZN170825P010150002017-08-21 10:56AM EDT1,015.0064.2562.7564.05+9.99+18.41%95725.00%
AMZN170825P010175002017-08-21 10:56AM EDT1,017.5068.6265.0565.95+14.82+27.55%4150.00%
AMZN170825P010200002017-08-21 10:32AM EDT1,020.0071.9567.5568.45+13.30+22.68%181130.00%
AMZN170825P010225002017-08-21 10:00AM EDT1,022.5067.0370.5571.55+4.50+7.20%11427.44%
AMZN170825P010250002017-08-21 10:00AM EDT1,025.0069.5373.3574.80+10.04+16.88%14738.40%
AMZN170825P010275002017-08-17 1:33PM EDT1,027.5061.2768.5569.400.00-12160.00%
AMZN170825P010300002017-08-21 10:35AM EDT1,030.0081.4478.4079.45+11.36+16.21%47636.77%
AMZN170825P010325002017-08-21 9:48AM EDT1,032.5073.5780.9081.95+11.07+17.71%11037.70%
AMZN170825P010350002017-08-15 11:16AM EDT1,035.0051.9476.0576.900.00-3100.00%
AMZN170825P010375002017-08-17 3:21PM EDT1,037.5074.6078.5579.400.00-280.00%
AMZN170825P010400002017-08-21 11:35AM EDT1,040.0088.5088.1589.25+7.87+9.76%114237.45%
AMZN170825P010425002017-08-21 11:35AM EDT1,042.5090.9890.4591.75+7.78+9.35%1438.28%
AMZN170825P010450002017-08-21 10:31AM EDT1,045.0098.2892.5594.05+29.73+43.37%12734.47%
AMZN170825P010475002017-08-15 3:53PM EDT1,047.5064.8588.5589.400.00-280.00%
AMZN170825P010500002017-08-18 3:18PM EDT1,050.0090.4591.0591.90+6.35+7.55%1740.00%
AMZN170825P010525002017-07-28 11:52PM EDT1,052.5058.0041.8045.750.00-110.00%
AMZN170825P010550002017-08-18 3:07PM EDT1,055.0094.1096.0596.90+10.33+12.33%180.00%
AMZN170825P010575002017-08-18 11:52PM EDT1,057.5072.9098.5599.40-3.40-4.46%310.00%
AMZN170825P010600002017-08-18 11:43AM EDT1,060.0097.35101.00101.90+21.65+28.60%360.00%
AMZN170825P010650002017-07-31 9:37AM EDT1,065.0058.0077.6581.65+16.50+39.76%120.00%
AMZN170825P010700002017-08-18 2:48PM EDT1,070.00109.14111.00111.90+10.17+10.28%1150.00%
AMZN170825P010725002017-08-21 10:01AM EDT1,072.50117.15120.00121.55+5.49+4.92%2242.58%
AMZN170825P010750002017-07-31 11:53AM EDT1,075.0078.8587.0091.20+10.55+15.45%140.00%
AMZN170825P010775002017-08-18 11:52PM EDT1,077.5093.65118.50119.400.00-200.00%
AMZN170825P010800002017-08-21 10:01AM EDT1,080.00124.65127.80128.55+3.05+2.51%290.00%
AMZN170825P010825002017-07-28 11:52PM EDT1,082.5076.0065.8069.550.00-320.00%
AMZN170825P010850002017-08-11 5:02PM EDT1,085.00117.25114.50118.900.00-110.00%
AMZN170825P010900002017-07-28 11:52PM EDT1,090.0070.6872.3076.100.00-410.00%
AMZN170825P011000002017-08-10 10:54AM EDT1,100.00132.15129.50133.900.00-170.00%
AMZN170825P011100002017-08-11 5:02PM EDT1,110.00142.98139.50143.900.00-220.00%
AMZN170825P011400002017-07-28 11:52PM EDT1,140.0073.50118.95123.050.00-660.00%
AMZN170825P011500002017-08-21 11:27AM EDT1,150.00201.85196.60199.90+33.85+20.15%2883.15%
AMZN170825P012000002017-08-14 11:24AM EDT1,200.00217.42239.00243.000.00-570.00%
AMZN170825P013100002017-07-28 11:52PM EDT1,310.00256.65288.25292.300.00-330.00%