U.S. Markets closed

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,039.87+0.92 (+0.09%)
At close: 4:00PM EDT

1,040.60 0.73 (0.07%)
After hours: 4:04PM EDT

People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170728C007500002017-06-19 9:33AM EDT750.00250.45244.00248.5023.8510.53%310.00%
AMZN170728C007600002017-07-24 1:55PM EDT760.00278.06278.25279.650.00-210.00%
AMZN170728C007800002017-06-16 11:47PM EDT780.00207.65207.85212.000.00-100.00%
AMZN170728C008000002017-07-24 1:15PM EDT800.00238.30237.40239.500.00-970.00%
AMZN170728C008100002017-06-16 11:47PM EDT810.00153.59178.55182.950.00-330.00%
AMZN170728C008300002017-07-20 12:21PM EDT830.00201.83193.45197.600.00-660.00%
AMZN170728C008400002017-07-24 11:35AM EDT840.00192.80197.40199.200.00-140.00%
AMZN170728C008500002017-07-24 11:58AM EDT850.00184.34187.80191.050.00-37102.54%
AMZN170728C008550002017-07-17 10:57AM EDT855.00155.00168.50172.650.00-120.00%
AMZN170728C008600002017-07-12 10:38AM EDT860.00144.00140.50144.300.00-130.00%
AMZN170728C008700002017-07-12 3:58PM EDT870.00138.00130.70134.500.00-230.00%
AMZN170728C008800002017-06-29 1:57PM EDT880.0096.8093.2097.050.00-260.00%
AMZN170728C008900002017-07-11 10:19AM EDT890.00107.86111.25115.000.00-630.00%
AMZN170728C008975002017-07-14 11:51PM EDT897.50104.00104.95107.400.00-100.00%
AMZN170728C009000002017-07-25 3:05PM EDT900.00140.45137.45139.65-1.98-1.39%22640.00%
AMZN170728C009100002017-07-24 10:38AM EDT910.00122.15127.50130.050.00-110854.39%
AMZN170728C009150002017-07-21 11:57PM EDT915.00109.23108.90113.000.00-770.00%
AMZN170728C009200002017-07-25 11:00AM EDT920.00115.42117.35119.35-3.13-2.64%1680.00%
AMZN170728C009250002017-07-21 11:57PM EDT925.0099.4499.10103.150.00-220.00%
AMZN170728C009300002017-07-25 2:12PM EDT930.00113.04107.50109.503.242.95%1970.00%
AMZN170728C009350002017-07-24 9:30AM EDT935.0094.35103.10106.500.00-51264.38%
AMZN170728C009375002017-07-19 3:58PM EDT937.5090.4587.0591.000.00-300.00%
AMZN170728C009400002017-07-24 3:35PM EDT940.00102.9498.20101.250.00-1512259.67%
AMZN170728C009425002017-07-24 10:22AM EDT942.5091.5095.6597.750.00-1246.34%
AMZN170728C009450002017-07-25 12:50PM EDT945.0092.6392.7596.70-2.73-2.86%21460.75%
AMZN170728C009475002017-07-12 11:53AM EDT947.5064.7658.9061.950.00-110.00%
AMZN170728C009500002017-07-25 2:31PM EDT950.0092.5588.1090.251.321.45%4010343.12%
AMZN170728C009525002017-07-25 12:50PM EDT952.5085.2986.1089.4512.8417.72%43858.52%
AMZN170728C009550002017-07-25 12:50PM EDT955.0082.8483.7086.954.345.53%22757.17%
AMZN170728C009575002017-07-25 2:58PM EDT957.5084.5580.7083.9510.9514.88%11852.33%
AMZN170728C009600002017-07-25 2:58PM EDT960.0082.1878.8080.75-1.32-1.58%28345.12%
AMZN170728C009625002017-07-24 11:33AM EDT962.5071.0776.3079.550.00-11053.72%
AMZN170728C009650002017-07-25 2:10PM EDT965.0078.0473.9077.302.943.91%74753.82%
AMZN170728C009675002017-07-25 2:10PM EDT967.5075.6971.8574.057.3710.79%132847.80%
AMZN170728C009700002017-07-25 2:30PM EDT970.0073.5069.6572.052.082.91%1013849.59%
AMZN170728C009725002017-07-24 10:00AM EDT972.5063.9667.1569.500.00-59847.91%
AMZN170728C009750002017-07-25 2:55PM EDT975.0068.1564.9567.25-1.31-1.89%526347.93%
AMZN170728C009775002017-07-21 3:42PM EDT977.5052.5951.4554.60-5.75-9.86%1700.00%
AMZN170728C009800002017-07-25 3:08PM EDT980.0063.3360.8062.60-0.27-0.42%5323946.86%
AMZN170728C009825002017-07-25 3:41PM EDT982.5059.1158.7560.25-1.25-2.07%12744746.12%
AMZN170728C009850002017-07-25 1:53PM EDT985.0058.9056.7058.052.454.34%1620046.01%
AMZN170728C009875002017-07-24 3:07PM EDT987.5057.3054.7056.450.00-36848.25%
AMZN170728C009900002017-07-25 3:37PM EDT990.0053.0052.5054.60-2.70-4.85%4641749.13%
AMZN170728C009925002017-07-25 11:20AM EDT992.5050.9550.5052.152.675.53%723547.67%
AMZN170728C009950002017-07-25 1:54PM EDT995.0051.0048.8049.702.304.72%1520246.19%
AMZN170728C009975002017-07-25 11:48AM EDT997.5047.8946.9548.25-0.38-0.79%910448.08%
AMZN170728C010000002017-07-25 3:41PM EDT1,000.0045.7745.2546.35-0.11-0.24%1831,43448.25%
AMZN170728C010025002017-07-25 2:37PM EDT1,002.5046.0443.3044.801.092.42%1213049.35%
AMZN170728C010050002017-07-25 3:42PM EDT1,005.0042.0041.8043.00-0.50-1.18%11233149.54%
AMZN170728C010075002017-07-25 2:17PM EDT1,007.5042.9039.9041.001.002.39%714249.03%
AMZN170728C010100002017-07-25 3:50PM EDT1,010.0038.6538.3539.50-0.35-0.90%11449749.81%
AMZN170728C010125002017-07-25 3:33PM EDT1,012.5037.3536.6537.60-1.15-2.99%7439449.38%
AMZN170728C010150002017-07-25 3:33PM EDT1,015.0035.7535.1035.90-0.25-0.69%7036049.37%
AMZN170728C010175002017-07-25 3:15PM EDT1,017.5035.3033.6034.55-0.05-0.14%924350.15%
AMZN170728C010200002017-07-25 3:47PM EDT1,020.0032.5832.2032.900.160.49%22883450.04%
AMZN170728C010225002017-07-25 3:47PM EDT1,022.5031.1830.7531.65-1.32-4.06%20548850.81%
AMZN170728C010250002017-07-25 3:40PM EDT1,025.0029.7829.2530.30-0.10-0.33%36090351.20%
AMZN170728C010275002017-07-25 3:47PM EDT1,027.5028.2027.8028.60-2.00-6.62%29242250.64%
AMZN170728C010300002017-07-25 3:50PM EDT1,030.0026.8726.5527.25-0.08-0.30%7962,77650.82%
AMZN170728C010325002017-07-25 3:38PM EDT1,032.5025.3025.1525.60-0.70-2.69%13132250.19%
AMZN170728C010350002017-07-25 3:47PM EDT1,035.0024.4023.9024.65-1.02-4.01%59174550.21%
AMZN170728C010375002017-07-25 3:46PM EDT1,037.5023.0522.6523.30-0.90-3.76%35824450.19%
AMZN170728C010400002017-07-25 3:43PM EDT1,040.0021.7021.4021.85-0.25-1.14%1,1571,72150.46%
AMZN170728C010425002017-07-25 3:40PM EDT1,042.5020.4120.2020.80-0.94-4.40%19236950.12%
AMZN170728C010450002017-07-25 3:50PM EDT1,045.0019.5019.0519.80-0.85-4.18%61647150.30%
AMZN170728C010475002017-07-25 3:45PM EDT1,047.5018.1618.0018.60-1.78-8.93%8022650.26%
AMZN170728C010500002017-07-25 3:42PM EDT1,050.0017.1716.8517.45-0.21-1.21%1,9953,45150.06%
AMZN170728C010525002017-07-25 3:46PM EDT1,052.5016.0815.8016.30-1.83-10.22%15426550.45%
AMZN170728C010550002017-07-25 3:46PM EDT1,055.0014.9914.7015.45-0.81-5.13%32346150.75%
AMZN170728C010575002017-07-25 3:22PM EDT1,057.5014.5913.7514.25-0.42-2.80%7017950.12%
AMZN170728C010600002017-07-25 3:46PM EDT1,060.0013.0612.8013.35-0.59-4.32%4502,58950.09%
AMZN170728C010625002017-07-25 2:56PM EDT1,062.5013.2211.8512.350.272.08%4926449.72%
AMZN170728C010650002017-07-25 3:20PM EDT1,065.0011.8911.0011.60-0.56-4.50%8621749.86%
AMZN170728C010675002017-07-25 3:20PM EDT1,067.5011.0010.2010.650.302.80%2971249.38%
AMZN170728C010700002017-07-25 3:48PM EDT1,070.009.609.509.65-0.40-4.00%47468848.65%
AMZN170728C010725002017-07-25 3:26PM EDT1,072.508.998.659.15-1.21-11.86%9916249.13%
AMZN170728C010750002017-07-25 3:45PM EDT1,075.008.107.958.10-0.49-5.70%19657848.00%
AMZN170728C010775002017-07-25 3:40PM EDT1,077.507.797.307.70-0.16-2.01%10131648.57%
AMZN170728C010800002017-07-25 3:49PM EDT1,080.006.856.557.00-0.27-3.79%5491,43148.18%
AMZN170728C010825002017-07-25 3:42PM EDT1,082.506.306.056.65-0.25-3.82%7420548.74%
AMZN170728C010850002017-07-25 3:15PM EDT1,085.006.505.606.100.091.40%17842448.59%
AMZN170728C010875002017-07-25 3:49PM EDT1,087.505.395.155.60-0.98-15.38%11320048.49%
AMZN170728C010900002017-07-25 3:35PM EDT1,090.005.004.655.15-0.70-12.28%28056848.46%
AMZN170728C010925002017-07-25 3:42PM EDT1,092.504.524.204.65-0.23-4.84%15217148.14%
AMZN170728C010950002017-07-25 3:25PM EDT1,095.004.203.804.30-0.73-14.81%22232548.25%
AMZN170728C010975002017-07-25 3:42PM EDT1,097.503.823.603.95-0.43-10.12%16716048.28%
AMZN170728C011000002017-07-25 3:44PM EDT1,100.003.553.153.65-0.20-5.33%1,6013,11848.41%
AMZN170728C011025002017-07-25 3:40PM EDT1,102.503.193.053.35-0.86-21.23%29440848.44%
AMZN170728C011050002017-07-25 3:07PM EDT1,105.003.352.703.10-0.24-6.69%5025848.62%
AMZN170728C011075002017-07-25 3:36PM EDT1,107.502.752.502.83-0.82-22.97%243048.61%
AMZN170728C011100002017-07-25 3:30PM EDT1,110.002.502.402.58-0.52-17.22%12827348.60%
AMZN170728C011125002017-07-25 1:37PM EDT1,112.502.502.132.43-0.53-17.49%2710449.02%
AMZN170728C011150002017-07-25 1:56PM EDT1,115.002.651.982.240.2510.42%3311549.17%
AMZN170728C011175002017-07-25 3:32PM EDT1,117.502.001.822.10-0.05-2.44%61049.52%
AMZN170728C011200002017-07-25 3:27PM EDT1,120.001.941.631.95-0.31-13.78%5329549.76%
AMZN170728C011225002017-07-25 10:52AM EDT1,122.501.901.191.81-0.29-13.24%62450.00%
AMZN170728C011250002017-07-25 3:37PM EDT1,125.001.501.451.69-0.66-30.56%851,63150.29%
AMZN170728C011275002017-07-25 1:56PM EDT1,127.501.791.251.57-0.21-10.50%102850.54%
AMZN170728C011300002017-07-25 3:28PM EDT1,130.001.441.201.44-0.49-25.39%2121850.65%
AMZN170728C011325002017-07-25 3:46PM EDT1,132.501.191.121.37-0.56-32.00%162350.13%
AMZN170728C011350002017-07-25 1:56PM EDT1,135.001.410.791.28-0.14-9.03%414151.44%
AMZN170728C011375002017-07-24 12:59PM EDT1,137.501.530.661.180.00-233351.60%
AMZN170728C011400002017-07-25 3:19PM EDT1,140.001.150.850.95-0.32-21.77%44827450.44%
AMZN170728C011425002017-07-25 1:05PM EDT1,142.501.000.821.03-0.95-48.72%351351.15%
AMZN170728C011450002017-07-25 3:16PM EDT1,145.001.000.811.00-0.38-27.54%837651.88%
AMZN170728C011475002017-07-25 10:35AM EDT1,147.501.000.700.90-0.23-18.70%110651.66%
AMZN170728C011500002017-07-25 3:19PM EDT1,150.000.860.380.86-0.19-18.10%13646550.34%
AMZN170728C011525002017-07-25 10:42AM EDT1,152.500.830.630.81-0.20-19.42%4112652.54%
AMZN170728C011550002017-07-24 2:41PM EDT1,155.001.030.580.750.00-132552.73%
AMZN170728C011575002017-07-25 3:05PM EDT1,157.500.750.550.72-0.35-31.82%114653.22%
AMZN170728C011600002017-07-25 3:29PM EDT1,160.000.600.530.71-0.39-39.39%10411853.88%
AMZN170728C011625002017-07-25 2:29PM EDT1,162.500.660.280.65-0.25-27.47%305652.32%
AMZN170728C011650002017-07-25 2:51PM EDT1,165.000.630.450.60-0.58-47.93%682354.18%
AMZN170728C011675002017-07-25 2:24PM EDT1,167.500.570.410.60-0.49-46.23%214054.69%
AMZN170728C011700002017-07-25 3:06PM EDT1,170.000.570.390.55-0.28-32.94%9512754.93%
AMZN170728C011725002017-07-25 3:05PM EDT1,172.500.540.390.50-0.23-29.87%228055.32%
AMZN170728C011750002017-07-25 2:27PM EDT1,175.000.520.300.54-0.19-26.76%6512555.66%
AMZN170728C011775002017-07-25 12:49PM EDT1,177.500.410.100.60-0.31-43.06%371055.01%
AMZN170728C011800002017-07-25 2:31PM EDT1,180.000.500.140.56-0.10-16.67%5239455.81%
AMZN170728C011850002017-07-25 3:32PM EDT1,185.000.360.040.520.00-341055.66%
AMZN170728C011900002017-07-25 2:24PM EDT1,190.000.380.120.51-0.19-33.33%96358.11%
AMZN170728C012000002017-07-25 2:53PM EDT1,200.000.250.080.25-0.24-48.98%7847756.35%
AMZN170728C012100002017-07-25 2:57PM EDT1,210.000.220.130.20-0.16-42.11%6014059.18%
AMZN170728C012200002017-07-25 10:10AM EDT1,220.000.220.000.22-0.08-26.67%228259.18%
AMZN170728C012300002017-07-25 3:32PM EDT1,230.000.170.050.150.00-1341061.23%
AMZN170728C012500002017-07-24 3:50PM EDT1,250.000.150.000.120.00-5428163.09%
AMZN170728C012600002017-07-24 9:30AM EDT1,260.000.210.000.270.00-214171.19%
AMZN170728C012900002017-07-21 11:57PM EDT1,290.000.140.000.260.00-40078.52%
AMZN170728C013000002017-07-21 11:57PM EDT1,300.000.110.000.230.00-50179.98%
AMZN170728C013100002017-07-21 11:57PM EDT1,310.000.190.000.200.00-1181.25%
AMZN170728C013200002017-07-21 11:57PM EDT1,320.000.100.000.200.00-305383.59%
AMZN170728C013300002017-07-21 11:57PM EDT1,330.000.150.000.190.00-5585.55%
AMZN170728C013400002017-07-21 11:57PM EDT1,340.000.150.000.190.00-4487.89%
AMZN170728C013500002017-07-21 11:57PM EDT1,350.000.040.000.180.00-1689.65%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170728P007400002017-07-21 3:58PM EDT740.000.010.000.05-0.35-97.22%56104.69%
AMZN170728P007500002017-07-21 10:10AM EDT750.000.100.000.080.06150.00%115104.69%
AMZN170728P007600002017-07-07 11:52PM EDT760.001.210.001.760.00-11143.16%
AMZN170728P007800002017-07-25 3:48PM EDT780.000.020.000.130.00-5597.27%
AMZN170728P007900002017-06-16 11:49PM EDT790.001.620.002.510.00-12134.96%
AMZN170728P008000002017-07-24 3:15PM EDT800.000.030.000.010.00-84771.88%
AMZN170728P008100002017-07-19 12:45PM EDT810.000.040.000.150.00-101786.72%
AMZN170728P008200002017-07-13 10:16AM EDT820.000.420.000.760.00-1010199.76%
AMZN170728P008300002017-07-25 3:23PM EDT830.000.030.000.05-0.02-40.00%1019471.48%
AMZN170728P008400002017-07-20 3:51PM EDT840.000.190.000.160.00-16175.78%
AMZN170728P008500002017-07-25 9:33AM EDT850.000.930.000.150.914,550.00%130671.48%
AMZN170728P008575002017-07-19 12:18PM EDT857.500.210.000.420.00-101076.95%
AMZN170728P008600002017-07-25 10:00AM EDT860.000.010.000.07-0.24-96.00%1012762.89%
AMZN170728P008700002017-07-25 9:33AM EDT870.001.100.000.181.041,733.33%19565.14%
AMZN170728P008725002017-07-21 11:58PM EDT872.500.690.001.130.00-121280.96%
AMZN170728P008750002017-07-17 9:35AM EDT875.000.800.000.200.00-2463.97%
AMZN170728P008775002017-07-14 11:52PM EDT877.501.000.781.270.00-2086.57%
AMZN170728P008800002017-07-25 3:15PM EDT880.000.060.000.18-0.02-25.00%1423561.33%
AMZN170728P008825002017-07-18 12:17PM EDT882.500.500.000.300.00-11163.97%
AMZN170728P008850002017-07-17 9:35AM EDT885.001.000.000.300.00-2762.99%
AMZN170728P008875002017-07-25 9:53AM EDT887.500.080.050.180.00-102960.16%
AMZN170728P008900002017-07-25 11:13AM EDT890.000.130.050.110.0685.71%1319556.84%
AMZN170728P008925002017-07-21 11:58PM EDT892.501.040.000.380.00-131361.82%
AMZN170728P008950002017-07-25 3:41PM EDT895.000.090.060.10-0.35-79.55%186955.08%
AMZN170728P008975002017-07-21 11:58PM EDT897.500.250.000.29-0.69-61.61%43757.91%
AMZN170728P009000002017-07-25 3:36PM EDT900.000.100.090.13-0.01-9.09%36862655.08%
AMZN170728P009025002017-07-21 11:58PM EDT902.501.290.000.440.00-1158.89%
AMZN170728P009050002017-07-20 3:35PM EDT905.000.380.000.390.00-102057.03%
AMZN170728P009075002017-07-21 11:58PM EDT907.500.300.060.400.00-7257.23%
AMZN170728P009100002017-07-25 3:36PM EDT910.000.150.110.230.00-27124954.05%
AMZN170728P009125002017-07-21 11:58PM EDT912.501.750.000.480.00-5555.47%
AMZN170728P009150002017-07-24 1:46PM EDT915.000.150.000.400.00-6410753.17%
AMZN170728P009175002017-07-20 2:44PM EDT917.500.650.000.540.00-43054.30%
AMZN170728P009200002017-07-25 3:41PM EDT920.000.200.010.98-0.01-4.76%13067658.25%
AMZN170728P009225002017-07-24 2:42PM EDT922.500.250.050.320.00-115953.52%
AMZN170728P009250002017-07-25 3:02PM EDT925.000.230.000.31-0.02-8.00%3224952.25%
AMZN170728P009275002017-07-25 11:28AM EDT927.500.300.000.370.027.14%107752.54%
AMZN170728P009300002017-07-25 3:15PM EDT930.000.320.190.350.0310.34%5273951.07%
AMZN170728P009325002017-07-25 3:21PM EDT932.500.340.210.400.0413.33%35451.03%
AMZN170728P009350002017-07-25 12:53PM EDT935.000.450.250.430.049.76%2123850.49%
AMZN170728P009375002017-07-25 3:37PM EDT937.500.420.380.48-0.04-8.70%1716750.29%
AMZN170728P009400002017-07-25 3:18PM EDT940.000.520.410.490.0613.04%20568049.37%
AMZN170728P009425002017-07-25 3:16PM EDT942.500.580.480.590.0713.73%3313549.78%
AMZN170728P009450002017-07-25 3:04PM EDT945.000.600.450.630.023.45%2248649.19%
AMZN170728P009475002017-07-25 12:27PM EDT947.500.770.510.690.1218.46%711348.85%
AMZN170728P009500002017-07-25 3:46PM EDT950.000.750.600.770.00-27686948.66%
AMZN170728P009525002017-07-25 2:49PM EDT952.500.780.750.84-0.02-2.50%6536048.27%
AMZN170728P009550002017-07-25 3:05PM EDT955.000.960.850.960.1214.29%8456648.32%
AMZN170728P009575002017-07-25 3:36PM EDT957.501.050.961.050.055.00%16065647.97%
AMZN170728P009600002017-07-25 3:46PM EDT960.001.171.171.24-0.01-0.85%3801,21248.39%
AMZN170728P009625002017-07-25 3:22PM EDT962.501.351.181.410.1714.41%7924048.49%
AMZN170728P009650002017-07-25 3:36PM EDT965.001.481.231.500.139.63%17187847.86%
AMZN170728P009675002017-07-25 3:48PM EDT967.501.621.541.680.074.52%14754647.82%
AMZN170728P009700002017-07-25 3:38PM EDT970.001.851.781.930.137.56%2741,06748.10%
AMZN170728P009725002017-07-25 3:47PM EDT972.502.051.972.150.063.02%12629248.04%
AMZN170728P009750002017-07-25 3:39PM EDT975.002.412.252.430.198.56%2411,85948.20%
AMZN170728P009775002017-07-25 3:48PM EDT977.502.582.472.700.187.50%8240548.17%
AMZN170728P009800002017-07-25 3:48PM EDT980.002.932.762.940.134.64%56393647.89%
AMZN170728P009825002017-07-25 3:41PM EDT982.503.232.913.250.227.31%29124647.84%
AMZN170728P009850002017-07-25 3:31PM EDT985.003.503.353.550.247.36%39848347.63%
AMZN170728P009875002017-07-25 3:42PM EDT987.504.083.954.250.4813.33%18226348.93%
AMZN170728P009900002017-07-25 3:49PM EDT990.004.254.054.45-0.05-1.16%52392148.08%
AMZN170728P009925002017-07-25 3:40PM EDT992.504.854.855.200.357.78%9617649.19%
AMZN170728P009950002017-07-25 3:40PM EDT995.005.675.405.900.061.07%28561849.90%
AMZN170728P009975002017-07-25 3:42PM EDT997.506.175.706.100.6712.18%13141648.81%
AMZN170728P010000002017-07-25 3:48PM EDT1,000.006.626.456.700.050.76%5211,85648.95%
AMZN170728P010025002017-07-25 3:37PM EDT1,002.507.436.957.350.7310.90%20540349.12%
AMZN170728P010050002017-07-25 3:48PM EDT1,005.008.057.658.050.374.82%18446549.30%
AMZN170728P010075002017-07-25 3:44PM EDT1,007.508.978.408.850.536.28%6925949.65%
AMZN170728P010100002017-07-25 3:46PM EDT1,010.009.809.409.850.00-17371950.42%
AMZN170728P010125002017-07-25 3:15PM EDT1,012.5010.5010.2510.750.808.25%2526450.10%
AMZN170728P010150002017-07-25 3:38PM EDT1,015.0011.7511.1511.450.181.56%17045850.08%
AMZN170728P010175002017-07-25 2:09PM EDT1,017.5011.7312.3012.650.201.73%4216150.90%
AMZN170728P010200002017-07-25 3:46PM EDT1,020.0013.6012.7513.300.382.87%27098250.03%
AMZN170728P010225002017-07-25 3:37PM EDT1,022.5014.5814.1514.551.3810.45%2827850.98%
AMZN170728P010250002017-07-25 3:47PM EDT1,025.0015.5415.2015.600.241.57%22559951.13%
AMZN170728P010275002017-07-25 3:46PM EDT1,027.5016.7316.1516.500.462.83%10719050.87%
AMZN170728P010300002017-07-25 3:32PM EDT1,030.0017.7017.0017.600.502.91%28264750.64%
AMZN170728P010325002017-07-25 3:37PM EDT1,032.5019.4018.7519.150.653.47%6812751.87%
AMZN170728P010350002017-07-25 3:46PM EDT1,035.0020.1719.3519.950.371.87%26441750.78%
AMZN170728P010375002017-07-25 3:47PM EDT1,037.5021.4120.5021.250.914.44%9629150.82%
AMZN170728P010400002017-07-25 3:48PM EDT1,040.0022.7122.1522.550.411.84%48699151.32%
AMZN170728P010425002017-07-25 3:34PM EDT1,042.5023.9523.4024.050.903.90%725551.49%
AMZN170728P010450002017-07-25 2:05PM EDT1,045.0024.0024.6525.300.200.84%547351.27%
AMZN170728P010475002017-07-25 2:06PM EDT1,047.5025.8526.5027.000.853.40%7552.16%
AMZN170728P010500002017-07-25 3:30PM EDT1,050.0028.3027.9028.400.702.54%23419252.09%
AMZN170728P010525002017-07-25 2:54PM EDT1,052.5028.1028.5529.20-6.12-17.88%141850.33%
AMZN170728P010550002017-07-25 3:30PM EDT1,055.0031.1830.7531.202.057.04%2322851.69%
AMZN170728P010575002017-07-25 1:26PM EDT1,057.5033.2031.5532.400.471.44%141950.35%
AMZN170728P010600002017-07-25 3:31PM EDT1,060.0033.9533.7034.251.956.09%15622551.30%
AMZN170728P010625002017-07-25 2:54PM EDT1,062.5034.1035.3035.95-11.20-24.72%35151.32%
AMZN170728P010650002017-07-24 11:25AM EDT1,065.0043.1636.5037.550.00-1250.60%
AMZN170728P010675002017-07-25 2:17PM EDT1,067.5037.1038.8039.30-15.65-29.67%30151.37%
AMZN170728P010700002017-07-25 2:39PM EDT1,070.0039.0039.7540.801.002.63%233951.34%
AMZN170728P010725002017-07-25 3:33PM EDT1,072.5045.2941.8543.000.00-3350.88%
AMZN170728P010750002017-07-25 2:17PM EDT1,075.0042.2043.8544.65-3.64-7.94%3550.84%
AMZN170728P010775002017-07-21 11:58PM EDT1,077.5054.4955.7059.800.00-3381.09%
AMZN170728P010800002017-07-25 2:05PM EDT1,080.0045.9047.6048.40-10.56-18.70%333050.75%
AMZN170728P010825002017-07-25 3:11PM EDT1,082.5048.5049.1549.85-1.90-3.77%15250.48%
AMZN170728P010875002017-07-21 11:58PM EDT1,087.5065.3064.4568.250.00-1185.28%
AMZN170728P010900002017-07-25 2:45PM EDT1,090.0053.7254.8055.85-4.38-7.54%4950.40%
AMZN170728P010925002017-07-25 2:01PM EDT1,092.5056.6056.8057.60-19.90-26.01%11149.29%
AMZN170728P010950002017-07-24 2:28PM EDT1,095.0059.6559.4060.250.00-1251.27%
AMZN170728P010975002017-07-14 11:52PM EDT1,097.5097.3095.2097.750.00-10142.55%
AMZN170728P011000002017-07-25 2:39PM EDT1,100.0062.7563.5064.10-1.43-2.23%302849.71%
AMZN170728P011100002017-07-25 1:56PM EDT1,110.0070.3573.0074.05-2.65-3.63%2252.49%
AMZN170728P011150002017-07-21 11:58PM EDT1,115.0097.6590.4092.250.00-1197.67%
AMZN170728P011200002017-06-09 11:50PM EDT1,120.00143.45144.00148.000.00-50224.37%
AMZN170728P011225002017-07-21 11:58PM EDT1,122.50100.0096.75100.750.00-11102.27%
AMZN170728P011300002017-07-25 9:56AM EDT1,130.0091.4591.0591.95-4.30-4.49%10250.12%
AMZN170728P011425002017-07-25 3:48PM EDT1,142.50106.79103.50104.500.00-7255.24%
AMZN170728P011575002017-07-21 11:58PM EDT1,157.50143.10131.70133.800.00-10120.21%
AMZN170728P011600002017-07-21 11:58PM EDT1,160.00145.55134.15136.300.00-10121.54%
AMZN170728P011800002017-06-27 10:20AM EDT1,180.00186.50209.55213.600.00-22281.05%
AMZN170728P012300002017-07-21 11:58PM EDT1,230.00217.50203.60205.850.00-10156.18%
AMZN170728P013500002017-07-25 3:33PM EDT1,350.00308.75310.75311.650.00-62120.85%