U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,052.80+12.93 (+1.24%)
At close: 4:00PM EDT

1,055.50 2.70 (0.26%)
After hours: 5:06PM 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 EDT760.00278.06290.80293.700.00-21171.29%
AMZN170728C007800002017-06-16 11:47PM EDT780.00207.65207.85212.000.00-100.00%
AMZN170728C008000002017-07-24 1:15PM EDT800.00238.30250.70253.900.00-97152.15%
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 EDT840.00192.80210.80214.100.00-14132.25%
AMZN170728C008500002017-07-24 11:58AM EDT850.00184.34200.80204.000.00-37124.61%
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%
AMZN170728C009000002017-07-26 3:55PM EDT900.00152.40151.95154.1011.958.51%726274.41%
AMZN170728C009100002017-07-24 10:38AM EDT910.00122.15141.35144.500.00-110864.94%
AMZN170728C009150002017-07-21 11:57PM EDT915.00109.23108.90113.000.00-770.00%
AMZN170728C009200002017-07-25 11:00AM EDT920.00115.42132.00134.350.00-16769.92%
AMZN170728C009250002017-07-21 11:57PM EDT925.0099.4499.10103.150.00-220.00%
AMZN170728C009300002017-07-26 9:40AM EDT930.00119.65121.05124.606.615.85%19785.67%
AMZN170728C009350002017-07-24 9:30AM EDT935.0094.35116.10119.850.00-51256.35%
AMZN170728C009375002017-07-19 3:58PM EDT937.5090.4587.0591.000.00-300.00%
AMZN170728C009400002017-07-26 3:48PM EDT940.00111.80112.15113.908.868.61%5312255.96%
AMZN170728C009425002017-07-24 10:22AM EDT942.5091.50108.65112.300.00-1253.03%
AMZN170728C009450002017-07-26 2:57PM EDT945.00105.22106.20109.8512.5913.59%21253.71%
AMZN170728C009475002017-07-12 11:53AM EDT947.5064.7658.9061.950.00-110.00%
AMZN170728C009500002017-07-26 1:20PM EDT950.00100.53102.25104.607.988.62%6510760.08%
AMZN170728C009525002017-07-26 2:57PM EDT952.5097.8698.80102.4512.5714.74%23852.98%
AMZN170728C009550002017-07-26 2:57PM EDT955.0095.4596.3599.9512.6115.22%62752.34%
AMZN170728C009575002017-07-26 10:05AM EDT957.5094.2094.9097.209.6511.41%51858.06%
AMZN170728C009600002017-07-26 11:43AM EDT960.0090.4792.4594.759.4711.69%148157.40%
AMZN170728C009625002017-07-24 11:33AM EDT962.5071.0789.0092.700.00-11052.44%
AMZN170728C009650002017-07-26 2:33PM EDT965.0083.9587.5589.808.2610.91%14055.66%
AMZN170728C009675002017-07-25 2:10PM EDT967.5075.6985.1587.450.00-132455.76%
AMZN170728C009700002017-07-26 3:16PM EDT970.0083.6082.7085.0510.1013.74%814355.18%
AMZN170728C009725002017-07-26 10:35AM EDT972.5080.3479.3083.1016.3825.61%109851.88%
AMZN170728C009750002017-07-26 3:52PM EDT975.0077.9577.9580.009.8014.38%12926153.36%
AMZN170728C009775002017-07-26 3:45PM EDT977.5074.7874.8577.8022.1942.19%157150.46%
AMZN170728C009800002017-07-26 1:05PM EDT980.0071.5473.2075.008.2112.96%2024051.64%
AMZN170728C009825002017-07-26 3:58PM EDT982.5072.0170.9072.6012.2520.50%20740151.44%
AMZN170728C009850002017-07-26 12:40PM EDT985.0066.7768.5570.0010.0717.76%420350.17%
AMZN170728C009875002017-07-26 10:31AM EDT987.5065.7266.2568.508.4214.69%26852.97%
AMZN170728C009900002017-07-26 3:42PM EDT990.0063.1864.0065.9510.1819.21%2244952.03%
AMZN170728C009925002017-07-26 12:12PM EDT992.5061.3961.7563.4010.4420.49%723051.05%
AMZN170728C009950002017-07-26 3:52PM EDT995.0059.6059.5061.2010.1420.50%4619851.05%
AMZN170728C009975002017-07-26 3:58PM EDT997.5057.5057.2559.559.6120.07%410452.34%
AMZN170728C010000002017-07-26 3:59PM EDT1,000.0056.2055.3557.4010.5423.08%3611,40752.97%
AMZN170728C010025002017-07-26 11:22AM EDT1,002.5052.7253.0055.206.6814.51%1813452.23%
AMZN170728C010050002017-07-26 3:49PM EDT1,005.0050.8550.9552.857.9818.61%3033451.77%
AMZN170728C010075002017-07-26 3:54PM EDT1,007.5049.7748.9051.106.8716.01%1714552.46%
AMZN170728C010100002017-07-26 3:53PM EDT1,010.0046.8446.9549.008.1921.19%18350852.45%
AMZN170728C010125002017-07-26 2:31PM EDT1,012.5042.7545.0046.705.4014.46%1642851.93%
AMZN170728C010150002017-07-26 3:31PM EDT1,015.0043.9543.1044.608.2523.11%8535851.77%
AMZN170728C010175002017-07-26 3:57PM EDT1,017.5041.9041.2542.256.6018.70%3023651.14%
AMZN170728C010200002017-07-26 3:56PM EDT1,020.0039.1539.5540.906.6020.28%37281252.34%
AMZN170728C010225002017-07-26 3:59PM EDT1,022.5038.5037.7039.357.1822.92%22049852.75%
AMZN170728C010250002017-07-26 3:58PM EDT1,025.0036.8336.3037.606.4321.15%67193253.39%
AMZN170728C010275002017-07-26 3:20PM EDT1,027.5034.9834.3035.756.7023.69%38747152.81%
AMZN170728C010300002017-07-26 3:59PM EDT1,030.0033.6033.0033.706.8025.37%1,3212,66452.86%
AMZN170728C010325002017-07-26 3:51PM EDT1,032.5031.0331.4032.655.5321.69%55628653.78%
AMZN170728C010350002017-07-26 3:59PM EDT1,035.0030.2530.0030.756.2025.78%55072453.62%
AMZN170728C010375002017-07-26 3:56PM EDT1,037.5028.8528.4029.555.6624.41%50837254.02%
AMZN170728C010400002017-07-26 3:59PM EDT1,040.0027.5027.0028.005.2123.37%8961,98454.08%
AMZN170728C010425002017-07-26 3:58PM EDT1,042.5026.1125.5526.505.4126.14%14539854.01%
AMZN170728C010450002017-07-26 3:58PM EDT1,045.0024.6024.3525.154.7023.62%53569154.35%
AMZN170728C010475002017-07-26 3:49PM EDT1,047.5022.8223.0523.804.6225.38%57723754.42%
AMZN170728C010500002017-07-26 3:59PM EDT1,050.0022.0021.7022.204.1523.25%1,9953,72153.96%
AMZN170728C010525002017-07-26 3:59PM EDT1,052.5021.1520.4521.155.0731.53%81921654.24%
AMZN170728C010550002017-07-26 3:59PM EDT1,055.0018.6819.3519.953.5823.71%92468054.39%
AMZN170728C010575002017-07-26 3:57PM EDT1,057.5018.3018.3019.103.7125.43%38817954.94%
AMZN170728C010600002017-07-26 3:59PM EDT1,060.0017.2317.0017.604.3233.46%8652,71354.18%
AMZN170728C010625002017-07-26 3:51PM EDT1,062.5015.3815.7016.452.1616.34%25426953.76%
AMZN170728C010650002017-07-26 3:59PM EDT1,065.0014.7014.5015.502.8123.63%56224053.60%
AMZN170728C010675002017-07-26 3:58PM EDT1,067.5013.5513.4514.152.5523.18%10572252.97%
AMZN170728C010700002017-07-26 3:57PM EDT1,070.0012.7912.3512.953.0931.86%65086452.34%
AMZN170728C010725002017-07-26 3:57PM EDT1,072.5012.1411.3512.203.1535.04%21823052.33%
AMZN170728C010750002017-07-26 3:59PM EDT1,075.0010.7110.5010.902.5130.61%35694751.61%
AMZN170728C010775002017-07-26 3:55PM EDT1,077.509.919.6010.352.1227.21%29233751.76%
AMZN170728C010800002017-07-26 3:59PM EDT1,080.009.078.859.352.3935.78%1,0291,57451.34%
AMZN170728C010825002017-07-26 3:57PM EDT1,082.508.137.958.851.8329.05%20623851.31%
AMZN170728C010850002017-07-26 3:57PM EDT1,085.007.657.307.901.9033.04%21446350.82%
AMZN170728C010875002017-07-26 3:36PM EDT1,087.507.096.357.251.9437.67%7628850.17%
AMZN170728C010900002017-07-26 3:59PM EDT1,090.006.256.006.551.6034.41%34473150.28%
AMZN170728C010925002017-07-26 3:54PM EDT1,092.505.625.355.951.1224.89%20229150.99%
AMZN170728C010950002017-07-26 3:59PM EDT1,095.005.184.855.451.1829.50%16348650.96%
AMZN170728C010975002017-07-26 2:55PM EDT1,097.504.604.405.000.8221.69%9027351.01%
AMZN170728C011000002017-07-26 3:59PM EDT1,100.004.314.254.500.9126.76%1,4933,63450.22%
AMZN170728C011025002017-07-26 3:53PM EDT1,102.503.823.454.150.5817.90%9054050.92%
AMZN170728C011050002017-07-26 3:59PM EDT1,105.003.513.353.700.164.78%30327750.56%
AMZN170728C011075002017-07-26 3:15PM EDT1,107.503.252.923.750.5018.18%205050.43%
AMZN170728C011100002017-07-26 3:59PM EDT1,110.002.752.753.050.4519.57%42232450.56%
AMZN170728C011125002017-07-26 3:57PM EDT1,112.502.702.412.910.208.00%6212250.01%
AMZN170728C011150002017-07-26 3:48PM EDT1,115.002.352.202.69-0.30-11.32%4713550.25%
AMZN170728C011175002017-07-26 3:04PM EDT1,117.502.031.942.390.031.50%21550.00%
AMZN170728C011200002017-07-26 3:54PM EDT1,120.001.961.762.240.021.03%42832250.33%
AMZN170728C011225002017-07-26 3:27PM EDT1,122.501.891.601.970.4228.57%914150.23%
AMZN170728C011250002017-07-26 3:37PM EDT1,125.001.721.421.820.2214.67%891,67250.37%
AMZN170728C011275002017-07-26 3:57PM EDT1,127.501.491.371.63-0.30-16.76%173850.73%
AMZN170728C011300002017-07-26 3:35PM EDT1,130.001.551.131.450.3529.17%12622950.27%
AMZN170728C011325002017-07-26 2:51PM EDT1,132.501.231.091.390.043.36%323351.05%
AMZN170728C011350002017-07-26 3:36PM EDT1,135.000.880.811.27-0.53-37.59%1214150.38%
AMZN170728C011375002017-07-26 9:48AM EDT1,137.501.370.791.230.3939.80%254751.25%
AMZN170728C011400002017-07-26 3:57PM EDT1,140.001.030.861.120.1314.44%26862252.17%
AMZN170728C011425002017-07-26 1:43PM EDT1,142.500.990.801.08-0.01-1.00%174452.78%
AMZN170728C011450002017-07-26 2:54PM EDT1,145.000.950.820.980.1518.75%9238753.47%
AMZN170728C011475002017-07-26 3:26PM EDT1,147.500.900.430.92-0.10-10.00%8310751.78%
AMZN170728C011500002017-07-26 3:36PM EDT1,150.000.880.660.890.2641.94%1,37249454.18%
AMZN170728C011525002017-07-26 3:14PM EDT1,152.500.850.501.150.022.41%2312655.88%
AMZN170728C011550002017-07-26 3:04PM EDT1,155.000.450.330.75-0.58-56.31%732552.93%
AMZN170728C011575002017-07-26 1:50PM EDT1,157.500.690.471.15-0.06-8.00%585757.84%
AMZN170728C011600002017-07-26 2:05PM EDT1,160.000.960.410.690.3660.00%85020555.13%
AMZN170728C011625002017-07-26 1:09PM EDT1,162.500.510.361.450.012.00%215261.18%
AMZN170728C011650002017-07-26 12:39PM EDT1,165.000.450.340.89-0.18-28.57%167758.20%
AMZN170728C011675002017-07-26 3:22PM EDT1,167.500.550.291.16-0.02-3.51%36060.89%
AMZN170728C011700002017-07-26 2:09PM EDT1,170.000.310.350.64-0.09-22.50%11416558.15%
AMZN170728C011725002017-07-25 3:05PM EDT1,172.500.540.111.070.00-2210260.84%
AMZN170728C011750002017-07-26 3:55PM EDT1,175.000.440.350.50-0.08-15.38%2218858.74%
AMZN170728C011775002017-07-25 12:49PM EDT1,177.500.410.001.160.00-372862.65%
AMZN170728C011800002017-07-26 3:23PM EDT1,180.000.450.270.44-0.05-10.00%3140959.08%
AMZN170728C011825002017-07-26 5:18PM EDT1,182.500.200.000.930.00-123362.43%
AMZN170728C011850002017-07-26 5:18PM EDT1,185.000.310.020.490.00-214058.20%
AMZN170728C011900002017-07-26 10:42AM EDT1,190.000.320.000.56-0.06-15.79%137060.74%
AMZN170728C012000002017-07-26 3:51PM EDT1,200.000.180.150.27-0.07-28.00%6354261.91%
AMZN170728C012100002017-07-26 10:18AM EDT1,210.000.190.020.20-0.03-13.64%5018960.45%
AMZN170728C012200002017-07-25 10:10AM EDT1,220.000.220.000.230.00-228263.87%
AMZN170728C012300002017-07-26 5:18PM EDT1,230.000.090.020.090.00-14115562.11%
AMZN170728C012400002017-07-26 5:18PM EDT1,240.000.100.000.100.00-1264.45%
AMZN170728C012500002017-07-26 3:59PM EDT1,250.000.050.040.09-0.10-66.67%5428168.95%
AMZN170728C012600002017-07-24 9:30AM EDT1,260.000.210.000.510.00-214183.40%
AMZN170728C012900002017-07-26 10:13AM EDT1,290.000.050.000.09-0.09-64.29%74077.34%
AMZN170728C013000002017-07-21 11:57PM EDT1,300.000.110.000.230.00-50187.70%
AMZN170728C013100002017-07-21 11:57PM EDT1,310.000.190.000.200.00-1189.26%
AMZN170728C013200002017-07-21 11:57PM EDT1,320.000.100.000.200.00-305391.99%
AMZN170728C013300002017-07-21 11:57PM EDT1,330.000.150.000.190.00-5594.14%
AMZN170728C013400002017-07-21 11:57PM EDT1,340.000.150.000.190.00-4496.88%
AMZN170728C013500002017-07-26 10:37AM EDT1,350.000.030.000.05-0.01-25.00%20788.28%
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%56125.00%
AMZN170728P007500002017-07-21 10:10AM EDT750.000.100.000.080.06150.00%115125.00%
AMZN170728P007600002017-07-07 11:52PM EDT760.001.210.001.760.00-11170.70%
AMZN170728P007800002017-07-26 5:19PM EDT780.000.020.000.160.00-55119.14%
AMZN170728P007900002017-06-16 11:49PM EDT790.001.620.002.510.00-12161.52%
AMZN170728P008000002017-07-24 3:15PM EDT800.000.030.000.020.00-84792.19%
AMZN170728P008100002017-07-19 12:45PM EDT810.000.040.000.150.00-1017104.69%
AMZN170728P008200002017-07-13 10:16AM EDT820.000.420.000.760.00-10101120.31%
AMZN170728P008300002017-07-26 3:09PM EDT830.000.120.000.210.09300.00%120099.02%
AMZN170728P008400002017-07-20 3:51PM EDT840.000.190.000.160.00-16191.80%
AMZN170728P008500002017-07-26 9:43AM EDT850.000.050.000.04-0.88-94.62%130676.95%
AMZN170728P008575002017-07-19 12:18PM EDT857.500.210.000.420.00-101093.75%
AMZN170728P008600002017-07-25 10:00AM EDT860.000.010.000.040.00-1011773.05%
AMZN170728P008700002017-07-25 9:33AM EDT870.001.100.000.220.00-19581.45%
AMZN170728P008725002017-07-21 11:58PM EDT872.500.690.001.130.00-121298.93%
AMZN170728P008750002017-07-17 9:35AM EDT875.000.800.000.200.00-2478.52%
AMZN170728P008775002017-07-14 11:52PM EDT877.501.000.781.270.00-20105.86%
AMZN170728P008800002017-07-26 3:59PM EDT880.000.050.020.10-0.01-16.67%922872.27%
AMZN170728P008825002017-07-18 12:17PM EDT882.500.500.000.300.00-11178.71%
AMZN170728P008850002017-07-17 9:35AM EDT885.001.000.000.300.00-2777.54%
AMZN170728P008875002017-07-25 9:53AM EDT887.500.080.000.570.00-103982.81%
AMZN170728P008900002017-07-26 3:10PM EDT890.000.060.060.08-0.07-53.85%1918369.34%
AMZN170728P008925002017-07-21 11:58PM EDT892.501.040.000.380.00-131376.37%
AMZN170728P008950002017-07-26 12:44PM EDT895.000.040.030.29-0.05-55.56%157973.63%
AMZN170728P008975002017-07-21 11:58PM EDT897.500.250.000.29-0.69-61.61%43771.68%
AMZN170728P009000002017-07-26 3:28PM EDT900.000.080.050.29-0.01-11.11%16090771.88%
AMZN170728P009025002017-07-21 11:58PM EDT902.501.290.000.440.00-1173.10%
AMZN170728P009050002017-07-20 3:35PM EDT905.000.380.000.390.00-102070.85%
AMZN170728P009075002017-07-21 11:58PM EDT907.500.300.060.400.00-7271.19%
AMZN170728P009100002017-07-26 3:52PM EDT910.000.130.120.48-0.02-13.33%12045472.56%
AMZN170728P009125002017-07-21 11:58PM EDT912.501.750.000.480.00-5569.24%
AMZN170728P009150002017-07-24 1:46PM EDT915.000.150.020.720.00-6410772.27%
AMZN170728P009175002017-07-26 9:49AM EDT917.500.200.010.90-0.45-69.23%123073.19%
AMZN170728P009200002017-07-26 1:34PM EDT920.000.150.100.49-0.05-25.00%7071767.63%
AMZN170728P009225002017-07-26 12:22PM EDT922.500.100.060.51-0.15-60.00%15966.11%
AMZN170728P009250002017-07-26 3:43PM EDT925.000.300.100.480.0730.43%1326565.09%
AMZN170728P009275002017-07-26 3:59PM EDT927.500.300.000.530.00-88763.09%
AMZN170728P009300002017-07-26 3:38PM EDT930.000.250.160.54-0.07-21.87%12972764.40%
AMZN170728P009325002017-07-26 10:46AM EDT932.500.300.020.560.013.45%85661.52%
AMZN170728P009350002017-07-26 3:34PM EDT935.000.270.070.56-0.18-40.00%2023761.08%
AMZN170728P009375002017-07-26 3:24PM EDT937.500.300.080.59-0.12-28.57%1817860.40%
AMZN170728P009400002017-07-26 3:36PM EDT940.000.410.150.62-0.11-21.15%61576460.45%
AMZN170728P009425002017-07-26 10:46AM EDT942.500.350.170.64-0.15-30.00%10113059.67%
AMZN170728P009450002017-07-26 2:01PM EDT945.000.480.300.50-0.12-20.00%12348858.35%
AMZN170728P009475002017-07-26 3:24PM EDT947.500.350.250.69-0.42-54.55%1111158.59%
AMZN170728P009500002017-07-26 3:52PM EDT950.000.450.320.55-0.15-25.00%43098756.64%
AMZN170728P009525002017-07-26 2:55PM EDT952.500.600.500.65-0.18-23.08%5338357.98%
AMZN170728P009550002017-07-26 3:23PM EDT955.000.510.380.68-0.34-40.00%63658155.93%
AMZN170728P009575002017-07-26 3:13PM EDT957.500.690.450.74-0.30-30.30%10169055.76%
AMZN170728P009600002017-07-26 3:52PM EDT960.000.700.490.75-0.30-30.00%1,0971,29854.86%
AMZN170728P009625002017-07-26 3:01PM EDT962.500.790.500.93-0.56-41.48%2027454.93%
AMZN170728P009650002017-07-26 3:55PM EDT965.000.800.540.85-0.68-45.95%20189953.35%
AMZN170728P009675002017-07-26 3:52PM EDT967.500.900.570.89-0.68-43.04%12960552.52%
AMZN170728P009700002017-07-26 3:54PM EDT970.000.950.640.95-0.83-46.63%3031,19752.00%
AMZN170728P009725002017-07-26 3:49PM EDT972.501.110.761.14-0.88-44.22%5135352.45%
AMZN170728P009750002017-07-26 3:57PM EDT975.001.200.801.34-1.04-46.43%2941,96952.33%
AMZN170728P009775002017-07-26 3:55PM EDT977.501.271.011.40-1.24-49.40%22342652.22%
AMZN170728P009800002017-07-26 3:59PM EDT980.001.360.901.51-1.44-51.43%5611,19650.81%
AMZN170728P009825002017-07-26 3:56PM EDT982.501.591.301.72-1.64-50.77%19446051.94%
AMZN170728P009850002017-07-26 3:59PM EDT985.001.671.491.78-1.78-51.59%35267851.42%
AMZN170728P009875002017-07-26 3:56PM EDT987.501.941.602.06-1.91-49.61%17931951.31%
AMZN170728P009900002017-07-26 3:59PM EDT990.002.001.792.29-2.10-51.22%1,7201,17651.17%
AMZN170728P009925002017-07-26 3:44PM EDT992.502.552.162.46-2.25-46.88%31625251.27%
AMZN170728P009950002017-07-26 3:59PM EDT995.002.582.392.76-2.67-50.86%35771251.20%
AMZN170728P009975002017-07-26 3:35PM EDT997.503.062.183.25-2.60-45.94%24044650.31%
AMZN170728P010000002017-07-26 3:59PM EDT1,000.003.153.003.50-2.85-47.50%1,6442,01051.38%
AMZN170728P010025002017-07-26 3:58PM EDT1,002.503.643.353.90-3.79-51.01%37752051.43%
AMZN170728P010050002017-07-26 3:59PM EDT1,005.004.013.754.25-4.04-50.19%66356751.34%
AMZN170728P010075002017-07-26 3:44PM EDT1,007.504.824.054.65-4.15-46.27%20628151.00%
AMZN170728P010100002017-07-26 3:59PM EDT1,010.004.914.805.00-4.89-49.90%1,46578851.37%
AMZN170728P010125002017-07-26 3:59PM EDT1,012.505.475.106.10-4.43-44.75%12728352.12%
AMZN170728P010150002017-07-26 3:59PM EDT1,015.006.125.706.40-5.02-45.06%47048451.77%
AMZN170728P010175002017-07-26 3:38PM EDT1,017.507.336.507.25-4.74-39.27%19018752.61%
AMZN170728P010200002017-07-26 3:58PM EDT1,020.007.476.557.75-5.53-42.54%1,27397851.42%
AMZN170728P010225002017-07-26 3:38PM EDT1,022.508.897.809.00-5.69-39.03%22128553.31%
AMZN170728P010250002017-07-26 3:58PM EDT1,025.008.978.609.30-5.73-38.98%1,01866952.77%
AMZN170728P010275002017-07-26 3:53PM EDT1,027.5010.159.0510.50-5.85-36.56%27020452.96%
AMZN170728P010300002017-07-26 3:59PM EDT1,030.0010.649.8511.05-6.71-38.67%69068552.56%
AMZN170728P010325002017-07-26 3:51PM EDT1,032.5011.9711.2511.70-6.63-35.65%20812553.06%
AMZN170728P010350002017-07-26 3:49PM EDT1,035.0013.0012.1013.05-6.70-34.01%52244953.62%
AMZN170728P010375002017-07-26 3:58PM EDT1,037.5013.6413.1014.10-6.91-33.63%45833653.82%
AMZN170728P010400002017-07-26 3:57PM EDT1,040.0014.8014.1014.90-7.35-33.18%5171,07653.54%
AMZN170728P010425002017-07-26 3:56PM EDT1,042.5015.8815.2016.20-7.62-32.43%1639153.95%
AMZN170728P010450002017-07-26 3:55PM EDT1,045.0017.0716.3017.20-6.93-28.88%59110053.82%
AMZN170728P010475002017-07-26 3:51PM EDT1,047.5018.7217.6518.45-7.13-27.58%5631054.22%
AMZN170728P010500002017-07-26 3:59PM EDT1,050.0019.2518.6019.60-9.05-31.98%1,20630053.83%
AMZN170728P010525002017-07-26 3:57PM EDT1,052.5020.2619.9020.60-7.84-27.90%2042853.59%
AMZN170728P010550002017-07-26 3:59PM EDT1,055.0021.7521.3022.15-9.43-30.24%15823954.07%
AMZN170728P010575002017-07-26 3:55PM EDT1,057.5023.2022.5523.45-10.00-30.12%2015053.89%
AMZN170728P010600002017-07-26 3:59PM EDT1,060.0024.2323.8025.15-8.87-26.80%14135654.12%
AMZN170728P010625002017-07-26 12:50PM EDT1,062.5026.7024.6026.50-7.40-21.70%12553.16%
AMZN170728P010650002017-07-24 11:25AM EDT1,065.0043.1626.4527.950.00-1253.60%
AMZN170728P010675002017-07-25 2:17PM EDT1,067.5037.1027.8028.550.00-303152.09%
AMZN170728P010700002017-07-26 3:33PM EDT1,070.0029.9228.7530.90-9.08-23.28%2785952.27%
AMZN170728P010725002017-07-26 5:19PM EDT1,072.5045.2930.3532.400.00-3352.05%
AMZN170728P010750002017-07-26 2:42PM EDT1,075.0036.5631.9533.95-5.64-13.36%45851.76%
AMZN170728P010775002017-07-26 11:06AM EDT1,077.5036.1033.6035.60-18.39-33.75%20351.54%
AMZN170728P010800002017-07-26 3:33PM EDT1,080.0036.6135.5037.20-10.74-22.68%2753551.49%
AMZN170728P010825002017-07-26 3:34PM EDT1,082.5038.4037.1038.25-10.10-20.82%3181251.77%
AMZN170728P010850002017-07-26 5:19PM EDT1,085.0050.4238.7040.750.00-10950.58%
AMZN170728P010875002017-07-21 11:58PM EDT1,087.5065.3064.4568.250.00-11121.44%
AMZN170728P010900002017-07-26 10:25AM EDT1,090.0045.1342.6044.45-10.02-18.17%21250.46%
AMZN170728P010925002017-07-26 12:32PM EDT1,092.5047.0544.5546.40-9.55-16.87%3001250.37%
AMZN170728P010950002017-07-26 1:46PM EDT1,095.0049.1646.3549.05-10.49-17.59%1251.15%
AMZN170728P010975002017-07-14 11:52PM EDT1,097.5097.3095.2097.750.00-10185.21%
AMZN170728P011000002017-07-26 2:20PM EDT1,100.0055.1050.6552.45-7.65-12.19%303350.12%
AMZN170728P011025002017-07-26 5:19PM EDT1,102.5071.4352.4555.550.00-1151.56%
AMZN170728P011100002017-07-25 1:56PM EDT1,110.0070.3558.9061.150.00-2454.82%
AMZN170728P011150002017-07-21 11:58PM EDT1,115.0097.6590.4092.250.00-11139.64%
AMZN170728P011200002017-06-09 11:50PM EDT1,120.00143.45144.00148.000.00-50278.55%
AMZN170728P011225002017-07-21 11:58PM EDT1,122.50100.0096.75100.750.00-11145.77%
AMZN170728P011300002017-07-26 11:23AM EDT1,130.0080.5977.5579.55-10.86-11.88%361250.78%
AMZN170728P011400002017-07-26 5:19PM EDT1,140.00100.3086.8589.150.00-202050.10%
AMZN170728P011425002017-07-26 5:19PM EDT1,142.50106.7989.3091.550.00-7750.29%
AMZN170728P011500002017-07-26 5:19PM EDT1,150.00101.0096.5598.850.00-1050.24%
AMZN170728P011575002017-07-21 11:58PM EDT1,157.50143.10131.70133.800.00-10170.30%
AMZN170728P011600002017-07-21 11:58PM EDT1,160.00145.55134.15136.300.00-10172.08%
AMZN170728P011700002017-07-26 5:19PM EDT1,170.00127.65116.40118.550.00-4453.37%
AMZN170728P011800002017-06-27 10:20AM EDT1,180.00186.50209.55213.600.00-22345.54%
AMZN170728P012300002017-07-21 11:58PM EDT1,230.00217.50203.60205.850.00-10217.83%
AMZN170728P013000002017-07-26 5:19PM EDT1,300.00249.30246.15248.150.00-40114.60%
AMZN170728P013500002017-07-26 5:19PM EDT1,350.00308.75295.95298.150.00-63131.42%