AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171020C005000002017-10-13 10:39AM EDT500.00506.41508.45509.400.00-56296.88%
AMZN171020C005100002017-06-16 11:48PM EDT510.00477.99499.60500.600.00-2525337.30%
AMZN171020C005200002017-06-02 11:57PM EDT520.00444.50487.50490.200.00-11332.96%
AMZN171020C005300002017-06-16 11:48PM EDT530.00459.97478.50481.300.00-1010310.16%
AMZN171020C005600002017-09-29 9:59AM EDT560.00401.08447.50450.200.00-15299.02%
AMZN171020C005700002017-09-29 11:53PM EDT570.00391.37437.50440.200.00-11290.92%
AMZN171020C005900002017-06-02 11:57PM EDT590.00268.19417.50420.200.00-1414275.10%
AMZN171020C006000002017-09-14 10:24AM EDT600.00392.00407.50410.200.00-156267.33%
AMZN171020C006050002017-10-16 3:45PM EDT605.00400.75402.50405.200.00-11263.48%
AMZN171020C006100002017-10-10 9:51AM EDT610.00379.90397.50400.200.00-233259.72%
AMZN171020C006200002017-09-15 11:51PM EDT620.00367.78387.50390.200.00-1010252.20%
AMZN171020C006300002017-06-02 11:57PM EDT630.00291.35377.50380.200.00-11244.82%
AMZN171020C006500002017-09-22 11:39AM EDT650.00309.65357.50360.200.00-10230.32%
AMZN171020C006600002017-10-05 11:40AM EDT660.00315.10347.50350.200.00-12223.24%
AMZN171020C006650002017-07-03 12:59PM EDT665.00294.55342.50345.200.00-13219.73%
AMZN171020C006700002017-10-16 11:55AM EDT670.00333.40337.50340.200.00-20216.21%
AMZN171020C006750002017-06-02 11:57PM EDT675.00241.05332.50335.200.00-12212.74%
AMZN171020C006800002017-10-06 2:15PM EDT680.00310.40327.50330.200.00-34209.28%
AMZN171020C006900002017-09-15 11:35AM EDT690.00304.36317.55320.200.00-10202.49%
AMZN171020C007000002017-10-16 9:53AM EDT700.00304.56307.55310.200.00-264195.70%
AMZN171020C007050002017-08-29 12:27PM EDT705.00249.63302.55305.200.00-46192.38%
AMZN171020C007100002017-09-13 1:21PM EDT710.00281.06297.55300.200.00-1014189.06%
AMZN171020C007150002017-10-17 2:40PM EDT715.00290.37292.55295.20+60.90+26.54%12185.74%
AMZN171020C007200002017-06-02 11:57PM EDT720.00185.25287.55290.200.00-34182.47%
AMZN171020C007250002017-07-28 3:02PM EDT725.00300.46282.55285.200.00-112179.20%
AMZN171020C007300002017-09-13 2:02PM EDT730.00263.41277.55280.200.00-1011175.93%
AMZN171020C007350002017-06-12 4:43PM EDT735.00227.50272.55275.200.00-11172.71%
AMZN171020C007400002017-10-12 11:07AM EDT740.00260.45268.55269.700.00-1064154.59%
AMZN171020C007450002017-06-02 11:57PM EDT745.00162.90262.55265.200.00-22166.26%
AMZN171020C007500002017-09-01 2:53PM EDT750.00230.79257.55260.200.00-425163.09%
AMZN171020C007600002017-10-17 11:24AM EDT760.00248.94247.55250.20+12.94+5.48%212156.79%
AMZN171020C007650002017-10-03 10:04AM EDT765.00192.85242.55245.250.00-111154.74%
AMZN171020C007700002017-09-15 11:51PM EDT770.00224.55237.55240.250.00-11151.61%
AMZN171020C007800002017-10-02 11:42AM EDT780.00178.24227.55230.250.00-125145.36%
AMZN171020C007850002017-09-15 3:52PM EDT785.00202.52223.40226.200.00-13131.40%
AMZN171020C007900002017-07-03 12:41PM EDT790.00172.80217.55220.250.00-118139.16%
AMZN171020C007950002017-06-02 11:57PM EDT795.00213.42212.55215.250.00-16136.08%
AMZN171020C008000002017-10-17 10:10AM EDT800.00210.15208.60209.55+7.65+3.78%261,856114.84%
AMZN171020C008050002017-10-17 9:44AM EDT805.00203.00202.55205.25+2.00+1.00%25129.98%
AMZN171020C008100002017-10-17 9:54AM EDT810.00200.00197.55200.25+18.33+10.09%512126.95%
AMZN171020C008150002017-06-16 3:35PM EDT815.00184.79192.55195.250.00-126123.93%
AMZN171020C008200002017-10-17 9:40AM EDT820.00188.02187.55190.25+22.77+13.78%121120.90%
AMZN171020C008250002017-10-17 9:50AM EDT825.00183.00182.55185.25+2.51+1.39%122117.87%
AMZN171020C008300002017-10-09 10:56AM EDT830.00163.04177.55180.250.00-157114.89%
AMZN171020C008350002017-06-02 11:57PM EDT835.00164.50172.55175.250.00-117111.89%
AMZN171020C008400002017-10-06 1:26PM EDT840.00153.40167.55170.250.00-142108.91%
AMZN171020C008450002017-10-17 10:39AM EDT845.00165.33162.55165.25+48.90+42.00%248105.93%
AMZN171020C008500002017-10-16 2:42PM EDT850.00155.43157.70160.150.00-4152101.32%
AMZN171020C008550002017-10-16 1:20PM EDT855.00149.25152.55155.250.00-370100.00%
AMZN171020C008600002017-10-17 2:03PM EDT860.00145.52147.80150.40+1.87+1.30%212599.29%
AMZN171020C008650002017-10-17 2:29PM EDT865.00140.50142.55145.25+40.22+40.11%14094.12%
AMZN171020C008675002017-10-13 11:47PM EDT867.50139.35140.05142.750.00-1192.63%
AMZN171020C008700002017-10-13 9:35AM EDT870.00135.90137.55140.250.00-23891.16%
AMZN171020C008750002017-10-16 3:51PM EDT875.00131.00132.85135.550.00-47059.96%
AMZN171020C008800002017-10-17 10:56AM EDT880.00130.44128.45129.75+7.94+6.48%218777.00%
AMZN171020C008850002017-10-17 2:03PM EDT885.00120.69122.55125.25+21.39+21.54%24482.37%
AMZN171020C008900002017-10-17 2:44PM EDT890.00116.50117.80119.80-0.50-0.43%412172.51%
AMZN171020C008950002017-10-17 10:13AM EDT895.00115.38112.55115.25+35.86+45.10%36176.51%
AMZN171020C009000002017-10-17 2:51PM EDT900.00106.92107.70109.85+1.12+1.06%192,36867.87%
AMZN171020C009050002017-10-17 10:10AM EDT905.00106.05102.70104.85+5.57+5.54%213365.14%
AMZN171020C009075002017-10-13 11:47PM EDT907.5086.20100.05102.750.00-1169.20%
AMZN171020C009100002017-10-17 9:50AM EDT910.0097.6797.85100.00+4.77+5.13%162864.55%
AMZN171020C009150002017-10-17 10:13AM EDT915.0095.4292.8595.55+6.42+7.21%37168.04%
AMZN171020C009200002017-10-17 3:23PM EDT920.0087.9287.7089.85+2.57+3.01%3956456.84%
AMZN171020C009250002017-10-17 9:41AM EDT925.0082.2582.8084.95+3.25+4.11%319455.42%
AMZN171020C009300002017-10-17 2:01PM EDT930.0076.0077.6079.90+1.00+1.33%5037651.98%
AMZN171020C009350002017-10-17 3:59PM EDT935.0072.7072.7074.80+2.88+4.12%2027747.88%
AMZN171020C009400002017-10-17 2:48PM EDT940.0066.2168.7069.90-0.07-0.11%4171,34946.36%
AMZN171020C009450002017-10-17 1:50PM EDT945.0061.1262.8065.25+0.12+0.20%1742547.10%
AMZN171020C009475002017-10-17 12:51PM EDT947.5061.3560.3062.40+22.68+58.65%263642.11%
AMZN171020C009500002017-10-17 3:50PM EDT950.0058.5358.7059.75+2.43+4.33%681,81138.97%
AMZN171020C009550002017-10-17 2:32PM EDT955.0050.8453.3554.90-0.31-0.61%2437937.84%
AMZN171020C009575002017-10-16 12:51PM EDT957.5046.2550.2052.850.00-101140.36%
AMZN171020C009600002017-10-17 3:59PM EDT960.0049.0048.7549.90+2.42+5.20%5022,27234.96%
AMZN171020C009625002017-10-17 3:02PM EDT962.5044.8745.3547.45+1.91+4.45%5433933.97%
AMZN171020C009650002017-10-17 3:48PM EDT965.0043.8544.0045.05+2.46+5.94%8280833.37%
AMZN171020C009675002017-10-17 2:10PM EDT967.5038.9940.3542.35-0.32-0.81%617630.15%
AMZN171020C009700002017-10-17 3:49PM EDT970.0038.5837.9539.85+1.58+4.27%1132,96628.69%
AMZN171020C009725002017-10-17 2:01PM EDT972.5033.5335.7037.45+0.35+1.05%2122528.05%
AMZN171020C009750002017-10-17 2:51PM EDT975.0032.3233.8034.95+0.06+0.19%1741,23726.54%
AMZN171020C009775002017-10-17 2:00PM EDT977.5028.4131.3532.70-1.19-4.02%2018726.77%
AMZN171020C009800002017-10-17 3:59PM EDT980.0029.5528.9530.15+1.95+7.07%3483,15324.84%
AMZN171020C009825002017-10-17 3:58PM EDT982.5027.2326.5527.65+2.63+10.69%3934423.24%
AMZN171020C009850002017-10-17 3:58PM EDT985.0024.8324.3525.15+1.80+7.82%1271,09521.61%
AMZN171020C009875002017-10-17 3:49PM EDT987.5022.2021.9522.75+1.15+5.46%4145120.52%
AMZN171020C009900002017-10-17 3:58PM EDT990.0019.9619.6021.00+0.86+4.50%5532,58622.33%
AMZN171020C009925002017-10-17 3:23PM EDT992.5017.0017.3017.80+0.05+0.29%5971417.31%
AMZN171020C009950002017-10-17 3:53PM EDT995.0015.3115.1515.90+0.06+0.39%2351,33118.07%
AMZN171020C009975002017-10-17 3:50PM EDT997.5012.9012.9014.40-0.50-3.73%10440619.64%
AMZN171020C010000002017-10-17 3:59PM EDT1,000.0011.5011.1011.50-0.50-4.17%3,6877,38216.05%
AMZN171020C010025002017-10-17 3:58PM EDT1,002.509.619.2510.40-0.69-6.70%46060918.03%
AMZN171020C010050002017-10-17 3:59PM EDT1,005.008.007.908.20-1.15-12.57%2,5421,79116.22%
AMZN171020C010075002017-10-17 3:59PM EDT1,007.506.476.356.65-1.23-15.97%1,30987615.90%
AMZN171020C010100002017-10-17 3:59PM EDT1,010.005.305.105.40-1.48-21.83%3,6903,52515.95%
AMZN171020C010125002017-10-17 3:59PM EDT1,012.504.203.854.35-1.55-26.96%69967216.09%
AMZN171020C010150002017-10-17 3:59PM EDT1,015.003.172.993.40-1.68-34.64%1,73392216.05%
AMZN171020C010175002017-10-17 3:58PM EDT1,017.502.552.342.72-1.50-37.04%24320916.37%
AMZN171020C010200002017-10-17 3:59PM EDT1,020.001.921.952.00-1.58-45.14%3,6133,33116.11%
AMZN171020C010225002017-10-17 3:57PM EDT1,022.501.461.271.87-1.47-50.17%26844417.62%
AMZN171020C010250002017-10-17 3:59PM EDT1,025.001.111.001.29-1.43-56.30%1,1341,08917.07%
AMZN171020C010275002017-10-17 3:55PM EDT1,027.500.860.780.98-1.25-59.24%22833817.24%
AMZN171020C010300002017-10-17 3:57PM EDT1,030.000.650.550.75-1.14-63.69%1,0252,81017.49%
AMZN171020C010325002017-10-17 3:52PM EDT1,032.500.510.310.59-1.01-66.45%17236717.87%
AMZN171020C010350002017-10-17 3:57PM EDT1,035.000.410.210.48-0.89-68.46%27570518.40%
AMZN171020C010375002017-10-17 3:41PM EDT1,037.500.350.200.37-0.75-68.18%6029518.70%
AMZN171020C010400002017-10-17 3:54PM EDT1,040.000.280.200.35-0.67-70.53%7031,57919.75%
AMZN171020C010425002017-10-17 2:54PM EDT1,042.500.210.180.29-0.60-74.07%6624420.26%
AMZN171020C010450002017-10-17 3:58PM EDT1,045.000.230.150.26-0.53-69.74%22347521.07%
AMZN171020C010475002017-10-17 3:50PM EDT1,047.500.210.140.43-0.41-66.13%3739624.41%
AMZN171020C010500002017-10-17 3:59PM EDT1,050.000.160.130.21-0.40-71.43%4382,96422.58%
AMZN171020C010525002017-10-17 11:29AM EDT1,052.500.170.100.21-0.33-66.00%1215123.68%
AMZN171020C010550002017-10-17 2:58PM EDT1,055.000.110.040.20-0.29-72.50%8530524.61%
AMZN171020C010575002017-10-17 11:57AM EDT1,057.500.080.000.36-0.26-76.47%18428.37%
AMZN171020C010600002017-10-17 3:52PM EDT1,060.000.130.050.18-0.17-56.67%2572,40126.37%
AMZN171020C010625002017-10-17 1:20PM EDT1,062.500.080.050.19-0.17-68.00%1722327.66%
AMZN171020C010650002017-10-17 10:27AM EDT1,065.000.120.000.20-0.21-48.84%1010228.96%
AMZN171020C010675002017-10-17 3:50PM EDT1,067.500.100.000.13-0.48-82.76%206128.22%
AMZN171020C010700002017-10-17 1:25PM EDT1,070.000.050.070.12-0.15-75.00%5398728.91%
AMZN171020C010725002017-10-17 11:33AM EDT1,072.500.070.000.14-0.44-86.27%12330.52%
AMZN171020C010750002017-10-16 9:43AM EDT1,075.000.300.140.510.00-1312138.57%
AMZN171020C010775002017-10-16 10:34AM EDT1,077.500.240.000.20-0.19-44.19%10134.18%
AMZN171020C010800002017-10-17 12:38PM EDT1,080.000.060.050.11-0.07-53.85%251,12932.42%
AMZN171020C010825002017-10-16 11:29AM EDT1,082.500.140.080.47-0.12-46.15%211341.41%
AMZN171020C010850002017-10-13 11:47PM EDT1,085.000.400.000.77-0.33-13646.51%
AMZN171020C010900002017-10-17 11:50AM EDT1,090.000.050.010.09-0.09-64.29%1572235.35%
AMZN171020C010925002017-10-13 11:47PM EDT1,092.500.210.000.490.00-1146.17%
AMZN171020C010950002017-10-17 9:40AM EDT1,095.000.120.000.09-0.18-60.00%202037.21%
AMZN171020C011000002017-10-17 3:55PM EDT1,100.000.040.030.09-0.05-55.56%392,24538.97%
AMZN171020C011050002017-10-13 11:47PM EDT1,105.000.170.100.380.00-1049.51%
AMZN171020C011100002017-10-17 9:47AM EDT1,110.000.080.010.08+0.01+14.29%367241.99%
AMZN171020C011125002017-10-13 11:47PM EDT1,112.500.240.080.240.00-101049.22%
AMZN171020C011200002017-10-17 12:38PM EDT1,120.000.050.010.05-0.01-16.67%1493743.16%
AMZN171020C011250002017-10-16 5:35PM EDT1,125.000.100.000.360.00-10051.95%
AMZN171020C011300002017-10-16 12:17PM EDT1,130.000.050.010.10-0.03-37.50%12659150.10%
AMZN171020C011350002017-10-13 11:47PM EDT1,135.000.100.000.400.00-101056.35%
AMZN171020C011400002017-10-17 10:31AM EDT1,140.000.040.000.08-0.01-20.00%127852.15%
AMZN171020C011500002017-10-17 2:01PM EDT1,150.000.050.000.01+0.01+25.00%31,01746.09%
AMZN171020C011600002017-10-13 1:49PM EDT1,160.000.050.020.05-0.03-37.50%5338554.10%
AMZN171020C011700002017-10-13 12:11PM EDT1,170.000.070.000.25-0.01-12.50%330165.04%
AMZN171020C011800002017-10-16 10:41AM EDT1,180.000.040.000.08-0.02-33.33%114460.74%
AMZN171020C011900002017-09-25 9:30AM EDT1,190.000.050.050.430.00-25377.25%
AMZN171020C012000002017-10-12 10:12AM EDT1,200.000.010.000.050.00-5473464.06%
AMZN171020C012100002017-10-11 10:10AM EDT1,210.000.070.000.370.00-645081.45%
AMZN171020C012200002017-10-05 1:26PM EDT1,220.000.100.000.150.00-26976.76%
AMZN171020C012300002017-10-04 10:14AM EDT1,230.000.050.000.350.00-5010087.21%
AMZN171020C012500002017-10-11 11:33AM EDT1,250.000.050.000.050.00-10083177.34%
AMZN171020C012600002017-10-12 12:04PM EDT1,260.000.040.000.370.00-215297.07%
AMZN171020C012800002017-10-12 3:17PM EDT1,280.000.010.000.370.00-172103.13%
AMZN171020C013000002017-10-16 2:23PM EDT1,300.000.010.010.02-0.01-50.00%411,03186.72%
AMZN171020C013200002017-10-04 10:27AM EDT1,320.000.040.000.310.00-140112.50%
AMZN171020C013400002017-09-28 11:15AM EDT1,340.000.190.000.370.00-1031120.31%
AMZN171020C013600002017-10-06 12:05PM EDT1,360.000.020.000.03-0.07-77.78%30403100.78%
AMZN171020C013800002017-10-04 10:27AM EDT1,380.000.040.000.030.00-10251104.69%
AMZN171020C014000002017-10-12 10:24AM EDT1,400.000.030.000.010.00-11,032100.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171020P005000002017-10-06 12:41PM EDT500.000.020.000.02+0.01+100.00%21678225.00%
AMZN171020P005050002017-09-22 11:46PM EDT505.000.140.000.360.00-11280.86%
AMZN171020P005100002017-10-09 9:47AM EDT510.000.020.000.370.00-912277.93%
AMZN171020P005200002017-09-20 12:16PM EDT520.000.020.000.360.00-20122269.73%
AMZN171020P005250002017-06-02 11:58PM EDT525.001.750.000.250.00-55256.64%
AMZN171020P005350002017-09-15 3:26PM EDT535.000.050.000.37-1.15-95.83%1031259.77%
AMZN171020P005400002017-06-02 11:58PM EDT540.001.140.000.110.00-68228.91%
AMZN171020P005450002017-06-02 11:58PM EDT545.000.200.010.270.00-22245.70%
AMZN171020P005500002017-09-15 9:32AM EDT550.000.030.000.050.00-231208.59%
AMZN171020P005550002017-06-02 11:58PM EDT555.000.350.040.290.00-517242.97%
AMZN171020P005600002017-09-07 3:28PM EDT560.000.080.000.490.00-140249.61%
AMZN171020P005650002017-10-10 11:32AM EDT565.000.020.000.370.00-941238.87%
AMZN171020P005700002017-09-15 10:52AM EDT570.000.030.000.05-0.05-62.50%1530196.88%
AMZN171020P005800002017-10-12 9:31AM EDT580.000.020.000.370.00-8159228.91%
AMZN171020P005850002017-10-12 1:36PM EDT585.000.010.000.050.00-814188.28%
AMZN171020P005900002017-10-17 10:25AM EDT590.000.010.000.02-0.32-96.97%8381173.44%
AMZN171020P005950002017-09-19 2:29PM EDT595.000.030.000.420.00-115222.07%
AMZN171020P006000002017-09-20 3:29PM EDT600.000.020.020.050.00-681,160185.16%
AMZN171020P006100002017-09-28 9:44AM EDT610.000.050.000.370.00-564209.57%
AMZN171020P006150002017-09-21 12:14PM EDT615.000.040.000.430.00-20554209.77%
AMZN171020P006200002017-09-27 2:29PM EDT620.000.060.000.370.00-1102203.32%
AMZN171020P006250002017-09-15 3:49PM EDT625.000.050.000.05-0.03-37.50%57205167.19%
AMZN171020P006300002017-09-21 2:34PM EDT630.000.050.000.170.00-195182.42%
AMZN171020P006350002017-08-25 3:13PM EDT635.000.390.000.57+0.05+14.71%369203.52%
AMZN171020P006400002017-07-20 3:39PM EDT640.000.350.140.390.00-2174198.63%
AMZN171020P006450002017-09-26 11:36AM EDT645.000.090.000.380.00-1017188.67%
AMZN171020P006500002017-10-02 2:54PM EDT650.000.030.000.300.00-20381181.05%
AMZN171020P006550002017-06-02 11:58PM EDT655.004.300.000.080.00-8494157.42%
AMZN171020P006600002017-09-29 11:37AM EDT660.000.040.020.05+0.03+300.00%20101153.13%
AMZN171020P006650002017-09-08 3:35PM EDT665.000.210.000.80-0.08-27.59%134192.48%
AMZN171020P006700002017-09-20 11:02AM EDT670.000.110.000.660.00-4197185.06%
AMZN171020P006750002017-10-06 9:30AM EDT675.000.250.000.08+0.20+400.00%263146.88%
AMZN171020P006800002017-10-03 11:52AM EDT680.000.030.000.310.00-30162164.45%
AMZN171020P006850002017-10-04 11:53AM EDT685.000.040.000.310.00-2057161.72%
AMZN171020P006900002017-10-17 9:45AM EDT690.000.010.000.13-0.02-66.67%8154145.70%
AMZN171020P006950002017-09-19 1:42PM EDT695.000.150.000.690.00-26129170.90%
AMZN171020P007000002017-10-13 3:53PM EDT700.000.020.010.02-0.03-60.00%1091,409125.00%
AMZN171020P007050002017-09-18 10:02AM EDT705.000.220.000.770.00-366167.29%
AMZN171020P007100002017-10-10 10:00AM EDT710.000.020.000.370.00-10182150.78%
AMZN171020P007150002017-09-19 2:05PM EDT715.000.160.000.710.00-1066159.77%
AMZN171020P007200002017-10-09 12:54PM EDT720.000.010.000.370.00-3205145.31%
AMZN171020P007250002017-10-09 12:33PM EDT725.000.030.000.040.00-1434115.63%
AMZN171020P007300002017-10-11 3:13PM EDT730.000.040.000.370.00-20342139.94%
AMZN171020P007350002017-09-18 3:24PM EDT735.000.250.000.720.00-11166148.44%
AMZN171020P007400002017-10-13 10:33AM EDT740.000.040.000.05-0.01-20.00%20328110.94%
AMZN171020P007450002017-10-16 10:53AM EDT745.000.010.000.02-0.04-80.00%299101.56%
AMZN171020P007500002017-10-13 3:43PM EDT750.000.040.020.04+0.01+33.33%172720108.20%
AMZN171020P007550002017-10-03 2:06PM EDT755.000.100.000.300.00-1193123.83%
AMZN171020P007600002017-10-10 3:53PM EDT760.000.070.000.370.00-1140124.02%
AMZN171020P007650002017-10-04 10:27AM EDT765.000.150.000.130.00-20175108.98%
AMZN171020P007700002017-09-26 12:03PM EDT770.000.320.000.570.00-1115125.10%
AMZN171020P007750002017-10-05 10:25AM EDT775.000.170.000.310.00-5286114.06%
AMZN171020P007800002017-10-16 9:46AM EDT780.000.020.000.02-0.02-50.00%6025787.50%
AMZN171020P007850002017-09-29 3:27PM EDT785.000.300.000.30-0.09-23.08%18261108.59%
AMZN171020P007900002017-10-16 9:46AM EDT790.000.030.000.08-0.01-25.00%2019092.97%
AMZN171020P007950002017-10-16 2:53PM EDT795.000.020.010.08-0.08-80.00%2117291.80%
AMZN171020P008000002017-10-17 11:57AM EDT800.000.040.000.050.00-152,53985.16%
AMZN171020P008050002017-10-10 10:46AM EDT805.000.100.000.380.00-10128101.47%
AMZN171020P008100002017-10-13 11:18AM EDT810.000.030.000.39-0.17-85.00%629099.32%
AMZN171020P008150002017-10-09 10:21AM EDT815.000.170.000.390.00-131696.78%
AMZN171020P008200002017-10-17 12:31PM EDT820.000.020.020.03-0.01-33.33%1436976.56%
AMZN171020P008250002017-10-16 1:12PM EDT825.000.060.000.08+0.05+500.00%322577.73%
AMZN171020P008300002017-10-17 2:58PM EDT830.000.020.010.08-0.10-83.33%148676.56%
AMZN171020P008350002017-10-16 2:27PM EDT835.000.030.000.10-0.01-25.00%561175.00%
AMZN171020P008400002017-10-16 9:49AM EDT840.000.050.000.07-0.02-28.57%136570.31%
AMZN171020P008450002017-10-17 3:04PM EDT845.000.040.000.05-0.14-77.78%7729166.41%
AMZN171020P008500002017-10-17 3:58PM EDT850.000.030.030.05-0.02-40.00%671,57767.19%
AMZN171020P008525002017-10-17 9:36PM EDT852.500.030.000.050.00-10063.28%
AMZN171020P008550002017-10-17 11:15AM EDT855.000.020.010.26-0.03-60.00%124773.93%
AMZN171020P008600002017-10-17 3:36PM EDT860.000.050.040.050.00-13961863.67%
AMZN171020P008650002017-10-16 10:23AM EDT865.000.050.000.11-0.09-64.29%468662.89%
AMZN171020P008700002017-10-17 1:54PM EDT870.000.050.010.10-0.02-28.57%1675160.55%
AMZN171020P008725002017-10-13 11:48PM EDT872.500.210.000.540.00-202071.78%
AMZN171020P008750002017-10-17 2:10PM EDT875.000.050.040.090.00-15292859.57%
AMZN171020P008800002017-10-17 3:25PM EDT880.000.030.040.08-0.03-50.00%181,84956.84%
AMZN171020P008850002017-10-17 3:24PM EDT885.000.010.020.20-0.07-87.50%2680558.59%
AMZN171020P008900002017-10-17 3:40PM EDT890.000.060.010.12-0.01-14.29%751,72353.13%
AMZN171020P008950002017-10-17 3:23PM EDT895.000.050.000.12-0.02-28.57%201,20350.59%
AMZN171020P008975002017-10-13 11:48PM EDT897.500.260.000.610.00-5560.55%
AMZN171020P009000002017-10-17 3:52PM EDT900.000.090.050.12-0.04-30.77%2154,87150.39%
AMZN171020P009025002017-10-13 11:48PM EDT902.500.400.000.650.00-101058.59%
AMZN171020P009050002017-10-17 3:53PM EDT905.000.110.020.18+0.01+10.00%2275652.83%
AMZN171020P009075002017-10-13 11:48PM EDT907.500.630.000.470.00-6653.52%
AMZN171020P009100002017-10-17 3:53PM EDT910.000.100.050.160.00-581,31649.71%
AMZN171020P009125002017-10-13 11:48PM EDT912.500.750.000.320.00-8853.47%
AMZN171020P009150002017-10-17 2:01PM EDT915.000.110.050.16+0.01+10.00%1482447.36%
AMZN171020P009175002017-10-13 11:48PM EDT917.500.460.000.550.00-101055.57%
AMZN171020P009200002017-10-17 3:48PM EDT920.000.150.070.21+0.03+25.00%281,49746.73%
AMZN171020P009225002017-10-17 2:38PM EDT922.500.100.050.24-0.10-50.00%611846.44%
AMZN171020P009250002017-10-17 3:49PM EDT925.000.150.050.25-0.01-6.25%112,03145.51%
AMZN171020P009275002017-10-13 11:48PM EDT927.500.700.000.630.00-1051.44%
AMZN171020P009300002017-10-17 2:58PM EDT930.000.090.100.14-0.20-68.97%881,78239.70%
AMZN171020P009325002017-10-13 11:48PM EDT932.500.320.000.430.00-215145.56%
AMZN171020P009350002017-10-17 2:58PM EDT935.000.140.100.20-0.05-26.32%1811,44239.31%
AMZN171020P009375002017-10-13 11:48PM EDT937.500.590.000.470.00-174143.63%
AMZN171020P009400002017-10-17 3:29PM EDT940.000.150.120.18-0.07-31.82%4102,41736.38%
AMZN171020P009425002017-10-16 3:40PM EDT942.500.220.160.34-0.30-57.69%212338.82%
AMZN171020P009450002017-10-17 3:52PM EDT945.000.190.090.22-0.05-20.83%3781,45835.06%
AMZN171020P009475002017-10-17 3:57PM EDT947.500.130.090.33-0.13-50.00%3634036.08%
AMZN171020P009500002017-10-17 3:36PM EDT950.000.320.120.23-0.01-3.03%1883,66732.86%
AMZN171020P009525002017-10-17 2:44PM EDT952.500.180.160.22-0.18-50.00%2112131.40%
AMZN171020P009550002017-10-17 3:57PM EDT955.000.160.100.36-0.19-54.29%1081,08632.76%
AMZN171020P009575002017-10-17 2:12PM EDT957.500.170.110.25-0.23-57.50%817129.59%
AMZN171020P009600002017-10-17 3:57PM EDT960.000.190.120.26-0.23-54.76%6272,04828.52%
AMZN171020P009625002017-10-17 3:23PM EDT962.500.160.130.40-0.38-70.37%6839229.42%
AMZN171020P009650002017-10-17 3:56PM EDT965.000.260.160.27-0.28-51.85%2621,66126.17%
AMZN171020P009675002017-10-17 3:59PM EDT967.500.280.070.29-0.38-57.58%19045225.22%
AMZN171020P009700002017-10-17 3:58PM EDT970.000.300.200.38-0.43-58.90%5981,72325.17%
AMZN171020P009725002017-10-17 3:58PM EDT972.500.300.110.37-0.56-65.12%9677823.71%
AMZN171020P009750002017-10-17 3:59PM EDT975.000.350.320.34-0.62-63.92%4431,57422.00%
AMZN171020P009775002017-10-17 3:51PM EDT977.500.380.200.39-0.89-70.08%14285121.23%
AMZN171020P009800002017-10-17 3:59PM EDT980.000.400.320.48-0.85-68.00%8301,94320.74%
AMZN171020P009825002017-10-17 3:53PM EDT982.500.510.210.56-1.47-74.24%34776020.00%
AMZN171020P009850002017-10-17 3:59PM EDT985.000.600.500.64-1.33-68.91%1,3881,81219.13%
AMZN171020P009875002017-10-17 3:56PM EDT987.500.730.600.81-1.62-68.94%63555018.71%
AMZN171020P009900002017-10-17 3:59PM EDT990.000.900.850.98-1.82-66.91%4,4792,26318.07%
AMZN171020P009925002017-10-17 3:54PM EDT992.501.230.981.25-2.17-63.82%22649717.70%
AMZN171020P009950002017-10-17 3:59PM EDT995.001.411.401.43-2.54-64.30%3,4061,99716.66%
AMZN171020P009975002017-10-17 3:59PM EDT997.501.841.601.92-2.88-61.02%38267816.63%
AMZN171020P010000002017-10-17 3:59PM EDT1,000.002.402.302.50-3.17-56.91%2,1542,97016.49%
AMZN171020P010025002017-10-17 3:58PM EDT1,002.503.002.683.20-3.48-53.70%36138516.32%
AMZN171020P010050002017-10-17 3:59PM EDT1,005.003.753.804.55-4.32-53.53%1,82086117.59%
AMZN171020P010075002017-10-17 3:59PM EDT1,007.504.944.505.55-3.86-43.86%67413017.37%
AMZN171020P010100002017-10-17 3:59PM EDT1,010.006.276.006.35-4.28-40.57%83387716.18%
AMZN171020P010125002017-10-17 3:55PM EDT1,012.507.707.207.85-4.00-34.19%15920216.46%
AMZN171020P010150002017-10-17 3:58PM EDT1,015.009.008.759.60-4.87-35.11%2356817.02%
AMZN171020P010175002017-10-17 1:55PM EDT1,017.5013.9810.3511.15-1.57-10.10%61916.56%
AMZN171020P010200002017-10-17 3:58PM EDT1,020.0012.9312.0013.25-4.47-25.69%17549517.44%
AMZN171020P010225002017-10-17 10:57AM EDT1,022.5015.2514.5015.25-7.35-32.52%12317.66%
AMZN171020P010250002017-10-17 1:52PM EDT1,025.0020.3416.6517.45-1.66-7.55%632918.34%
AMZN171020P010275002017-10-13 11:48PM EDT1,027.5043.1018.9019.700.00-1218.98%
AMZN171020P010300002017-10-17 2:13PM EDT1,030.0024.4721.2021.75-0.93-3.66%5142018.27%
AMZN171020P010325002017-10-17 9:36PM EDT1,032.5025.1023.5524.600.00-3021.79%
AMZN171020P010350002017-10-17 11:14AM EDT1,035.0026.0525.9527.00-3.84-12.85%11222.83%
AMZN171020P010375002017-10-17 10:44AM EDT1,037.5029.1528.3529.40-6.40-18.00%4223.76%
AMZN171020P010400002017-10-17 3:33PM EDT1,040.0032.3030.8031.55-2.47-7.10%4022722.78%
AMZN171020P010450002017-10-13 11:48PM EDT1,045.0053.3035.6536.750.00-8827.09%
AMZN171020P010475002017-10-16 3:59PM EDT1,047.5041.9538.1039.200.00-4528.10%
AMZN171020P010500002017-10-17 3:30PM EDT1,050.0042.0040.7041.60-2.35-5.30%1438228.61%
AMZN171020P010550002017-10-17 9:36PM EDT1,055.0049.8045.5546.600.00-10031.25%
AMZN171020P010575002017-10-13 11:48PM EDT1,057.5054.3548.0549.100.00-1232.54%
AMZN171020P010600002017-10-17 1:45PM EDT1,060.0054.8550.7051.60+0.46+0.85%1015833.83%
AMZN171020P010625002017-10-17 10:28AM EDT1,062.5052.5553.0554.10-23.80-31.17%4535.10%
AMZN171020P010650002017-10-17 10:14AM EDT1,065.0054.2555.5556.60-7.10-11.57%64536.35%
AMZN171020P010675002017-10-13 11:48PM EDT1,067.5064.0558.0559.100.00-84437.60%
AMZN171020P010700002017-10-17 1:17PM EDT1,070.0061.7560.7061.60-5.38-8.01%411338.84%
AMZN171020P010725002017-10-13 11:48PM EDT1,072.5065.7063.0564.100.00-21140.06%
AMZN171020P010750002017-10-13 11:48PM EDT1,075.0069.4065.5566.600.00-103041.28%
AMZN171020P010775002017-10-13 11:48PM EDT1,077.5071.5068.0569.100.00-84242.48%
AMZN171020P010800002017-10-16 3:59PM EDT1,080.0074.0570.5571.600.00-37443.68%
AMZN171020P010825002017-10-13 11:48PM EDT1,082.5075.6073.0574.100.00-1844.87%
AMZN171020P010850002017-10-13 11:48PM EDT1,085.0078.4575.5576.600.00-1146.05%
AMZN171020P010875002017-10-16 5:35PM EDT1,087.5085.0078.0579.100.00-2247.22%
AMZN171020P010900002017-10-06 12:55PM EDT1,090.0096.4080.5581.600.00-82548.39%
AMZN171020P011000002017-10-12 10:54AM EDT1,100.00100.2090.7091.600.00-168152.98%
AMZN171020P011075002017-10-13 11:48PM EDT1,107.50119.4597.45100.150.00-1151.56%
AMZN171020P011100002017-10-17 12:40PM EDT1,110.00101.70100.55101.60-53.92-34.65%5357.45%
AMZN171020P011200002017-10-17 2:30PM EDT1,120.00114.70110.70111.60-3.60-3.04%718353.22%
AMZN171020P011300002017-09-25 12:40PM EDT1,130.00191.39120.55121.600.00-15454.74%
AMZN171020P011400002017-09-25 12:38PM EDT1,140.00201.68129.65132.400.00-20556.35%
AMZN171020P011500002017-10-05 2:03PM EDT1,150.00171.30140.55141.600.00-1762.01%
AMZN171020P011600002017-10-04 11:31AM EDT1,160.00193.63149.95152.650.00-75072.41%
AMZN171020P011700002017-09-25 12:37PM EDT1,170.00231.44159.95162.650.00-5376.17%
AMZN171020P011800002017-09-15 11:27AM EDT1,180.00186.65169.95172.650.00-1179.83%
AMZN171020P011900002017-08-17 1:06PM EDT1,190.00225.76179.95182.650.00-8083.50%
AMZN171020P012000002017-10-11 11:42AM EDT1,200.00210.30189.95191.750.00-250196.85%
AMZN171020P012100002017-09-18 2:42PM EDT1,210.00240.45199.95202.650.00-99190.63%
AMZN171020P012200002017-08-17 1:06PM EDT1,220.00255.77209.95212.650.00-8094.09%
AMZN171020P012300002017-08-15 3:54PM EDT1,230.00247.08219.95222.650.00-10097.56%
AMZN171020P012400002017-08-15 3:53PM EDT1,240.00257.01229.95232.650.00-60100.93%
AMZN171020P012500002017-09-27 9:40AM EDT1,250.00300.19239.95241.750.00-500115.43%
AMZN171020P012600002017-08-15 3:59PM EDT1,260.00277.26249.95252.650.00-430107.57%
AMZN171020P013000002017-08-16 3:01PM EDT1,300.00321.87289.95292.650.00-400120.41%
AMZN171020P013600002017-10-17 3:50PM EDT1,360.00351.70350.70351.70-1.45-0.41%11134.28%
AMZN171020P013800002017-07-21 11:58PM EDT1,380.00362.85370.70371.650.00-10138.67%
AMZN171020P014000002017-08-03 4:22PM EDT1,400.00413.40390.70391.650.00-30144.14%