U.S. Markets close in 6 hrs 30 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
962.00+1.43 (+0.15%)
As of 9:30AM EDT. Market open.
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170818C007200002017-06-20 11:46AM EDT720.00282.35281.70285.850.00-111738.53%
AMZN170818C007300002017-07-21 11:57PM EDT730.00278.45294.25298.400.00-11880.35%
AMZN170818C007400002017-08-16 9:42AM EDT740.00236.320.000.000.00-20210.00%
AMZN170818C007500002017-08-07 1:13PM EDT750.00240.42240.60244.50-31.26-11.51%33586.63%
AMZN170818C007600002017-08-15 3:05PM EDT760.00225.040.000.000.00-2110.00%
AMZN170818C007700002017-08-04 3:07PM EDT770.00217.00217.50218.50-15.70-6.75%127511.07%
AMZN170818C007750002017-07-26 3:30PM EDT775.00278.50243.65247.800.00-22733.12%
AMZN170818C007800002017-08-07 3:07PM EDT780.00211.50211.50213.55-3.02-1.41%714526.29%
AMZN170818C007850002017-08-14 11:51AM EDT785.00197.950.000.000.00-110.00%
AMZN170818C007900002017-08-07 11:30AM EDT790.00205.50201.50203.55+8.50+4.31%12506.47%
AMZN170818C008000002017-08-16 9:43AM EDT800.00177.760.000.000.00-10550.00%
AMZN170818C008100002017-07-28 10:24AM EDT810.00202.64208.70212.80-38.79-16.07%126651.79%
AMZN170818C008200002017-07-26 2:56PM EDT820.00231.00198.75202.950.00-23629.36%
AMZN170818C008250002017-08-17 1:50PM EDT825.00140.550.000.000.00-200.00%
AMZN170818C008300002017-08-01 3:13PM EDT830.00165.78155.75159.650.00-2050394.97%
AMZN170818C008350002017-06-23 9:33AM EDT835.00173.30171.90174.80+23.99+16.07%11518.91%
AMZN170818C008450002017-07-07 10:46AM EDT845.00132.76136.10140.35-6.54-4.69%62336.11%
AMZN170818C008500002017-08-17 1:47PM EDT850.00116.310.000.000.00-1570.00%
AMZN170818C008550002017-08-08 11:45AM EDT855.00139.62111.45115.850.00-13204.65%
AMZN170818C008600002017-08-17 2:37PM EDT860.00105.860.000.000.00-1200.00%
AMZN170818C008650002017-08-17 9:41AM EDT865.00109.000.000.000.00-5500.00%
AMZN170818C008700002017-08-17 2:40PM EDT870.0096.370.000.000.00-2280.00%
AMZN170818C008750002017-08-14 12:14PM EDT875.00107.300.000.000.00-3300.00%
AMZN170818C008775002017-08-14 10:13AM EDT877.50102.000.000.000.00-140.00%
AMZN170818C008800002017-08-16 3:43PM EDT880.0098.000.000.000.00-3540.00%
AMZN170818C008850002017-08-16 11:51AM EDT885.0098.540.000.000.00-2160.00%
AMZN170818C008875002017-08-11 5:00PM EDT887.50102.8079.2083.600.00-22159.86%
AMZN170818C008900002017-08-16 11:28AM EDT890.0091.000.000.000.00-1310.00%
AMZN170818C008950002017-08-11 9:46AM EDT895.0059.9371.6576.00-8.71-12.69%26148.17%
AMZN170818C009000002017-08-17 12:20PM EDT900.0064.450.000.000.00-102260.00%
AMZN170818C009050002017-08-16 3:57PM EDT905.0073.000.000.000.00-16430.00%
AMZN170818C009100002017-08-17 12:21PM EDT910.0055.280.000.000.00-42660.00%
AMZN170818C009150002017-08-17 1:52PM EDT915.0050.650.000.000.00-1400.00%
AMZN170818C009200002017-08-17 3:38PM EDT920.0043.720.000.000.00-43630.00%
AMZN170818C009250002017-08-17 3:26PM EDT925.0038.010.000.000.00-3190.00%
AMZN170818C009275002017-08-04 11:51PM EDT927.5060.8559.4563.450.00-50212.84%
AMZN170818C009300002017-08-17 11:28AM EDT930.0039.200.000.000.00-32860.00%
AMZN170818C009325002017-08-14 10:27AM EDT932.5051.800.000.000.00-110.00%
AMZN170818C009350002017-08-17 12:45PM EDT935.0031.500.000.000.00-12650.00%
AMZN170818C009400002017-08-17 3:54PM EDT940.0022.320.000.000.00-291430.00%
AMZN170818C009425002017-08-16 11:19AM EDT942.5038.320.000.000.00-840.00%
AMZN170818C009450002017-08-17 12:37PM EDT945.0020.760.000.000.00-241390.00%
AMZN170818C009475002017-08-17 3:36PM EDT947.5016.650.000.000.00-12120.00%
AMZN170818C009500002017-08-17 3:59PM EDT950.0012.400.000.000.00-2584610.00%
AMZN170818C009525002017-08-17 3:58PM EDT952.5010.230.000.000.00-25490.00%
AMZN170818C009550002017-08-17 3:58PM EDT955.008.530.000.000.00-401720.00%
AMZN170818C009575002017-08-17 3:50PM EDT957.507.050.000.000.00-571250.00%
AMZN170818C009600002017-08-17 3:59PM EDT960.004.950.000.000.00-7978810.00%
AMZN170818C009625002017-08-17 3:59PM EDT962.503.550.000.000.00-3512260.39%
AMZN170818C009650002017-08-17 3:59PM EDT965.002.700.000.000.00-1,2438181.56%
AMZN170818C009675002017-08-17 3:59PM EDT967.501.800.000.000.00-1,0415093.13%
AMZN170818C009700002017-08-17 3:59PM EDT970.001.280.000.000.00-5,0652,4393.13%
AMZN170818C009725002017-08-17 3:59PM EDT972.500.760.000.000.00-1,4548666.25%
AMZN170818C009750002017-08-17 3:59PM EDT975.000.530.000.000.00-3,7041,9726.25%
AMZN170818C009775002017-08-17 3:58PM EDT977.500.390.000.000.00-1,9731,2706.25%
AMZN170818C009800002017-08-17 3:59PM EDT980.000.240.000.000.00-5,5353,2656.25%
AMZN170818C009825002017-08-17 3:58PM EDT982.500.220.000.000.00-1,5371,2416.25%
AMZN170818C009850002017-08-17 3:59PM EDT985.000.210.000.000.00-3,6232,63212.50%
AMZN170818C009875002017-08-17 3:56PM EDT987.500.160.000.000.00-1,3491,39512.50%
AMZN170818C009900002017-08-17 3:59PM EDT990.000.140.000.000.00-2,7143,35312.50%
AMZN170818C009925002017-08-17 3:45PM EDT992.500.120.000.000.00-47870112.50%
AMZN170818C009950002017-08-17 3:59PM EDT995.000.120.000.000.00-1,1151,60612.50%
AMZN170818C009975002017-08-17 3:49PM EDT997.500.100.000.000.00-45993912.50%
AMZN170818C010000002017-08-17 3:57PM EDT1,000.000.080.000.000.00-1,4195,26612.50%
AMZN170818C010025002017-08-17 3:56PM EDT1,002.500.070.000.000.00-55868412.50%
AMZN170818C010050002017-08-17 3:38PM EDT1,005.000.050.000.000.00-5492,43712.50%
AMZN170818C010075002017-08-17 3:46PM EDT1,007.500.060.000.000.00-11577625.00%
AMZN170818C010100002017-08-17 3:47PM EDT1,010.000.070.000.000.00-7811,55625.00%
AMZN170818C010125002017-08-17 3:53PM EDT1,012.500.070.000.000.00-9440925.00%
AMZN170818C010150002017-08-17 3:15PM EDT1,015.000.040.000.000.00-10684325.00%
AMZN170818C010175002017-08-17 3:57PM EDT1,017.500.100.000.000.00-2157625.00%
AMZN170818C010200002017-08-17 3:57PM EDT1,020.000.060.000.000.00-1022,14525.00%
AMZN170818C010225002017-08-17 3:19PM EDT1,022.500.040.000.000.00-776725.00%
AMZN170818C010250002017-08-17 3:06PM EDT1,025.000.050.000.000.00-1931,28325.00%
AMZN170818C010275002017-08-17 10:36AM EDT1,027.500.070.000.000.00-535025.00%
AMZN170818C010300002017-08-17 3:49PM EDT1,030.000.030.000.000.00-3932,83625.00%
AMZN170818C010325002017-08-17 3:54PM EDT1,032.500.390.000.000.00-2517825.00%
AMZN170818C010350002017-08-17 1:37PM EDT1,035.000.060.000.000.00-3958125.00%
AMZN170818C010375002017-08-17 12:14PM EDT1,037.500.010.000.000.00-430625.00%
AMZN170818C010400002017-08-17 3:52PM EDT1,040.000.050.000.000.00-2771,44825.00%
AMZN170818C010425002017-08-15 3:48PM EDT1,042.500.110.000.000.00-2713325.00%
AMZN170818C010450002017-08-17 11:44AM EDT1,045.000.070.000.000.00-532,48425.00%
AMZN170818C010475002017-08-16 2:07PM EDT1,047.500.100.000.000.00-430225.00%
AMZN170818C010500002017-08-17 3:24PM EDT1,050.000.030.000.000.00-812,73525.00%
AMZN170818C010525002017-08-16 1:22PM EDT1,052.500.010.000.000.00-117425.00%
AMZN170818C010550002017-08-17 9:58AM EDT1,055.000.010.000.000.00-956425.00%
AMZN170818C010575002017-08-10 10:19AM EDT1,057.500.310.020.650.00-183687.79%
AMZN170818C010600002017-08-17 3:32PM EDT1,060.000.030.000.000.00-151,45250.00%
AMZN170818C010625002017-08-16 3:28PM EDT1,062.500.070.000.000.00-505150.00%
AMZN170818C010650002017-08-16 3:39PM EDT1,065.000.020.000.000.00-527550.00%
AMZN170818C010675002017-08-04 11:51PM EDT1,067.500.680.460.770.00-40104.69%
AMZN170818C010700002017-08-17 10:28AM EDT1,070.000.080.000.000.00-1048750.00%
AMZN170818C010725002017-08-11 5:15PM EDT1,072.500.400.000.360.00-2290.63%
AMZN170818C010750002017-08-17 3:39PM EDT1,075.000.010.000.000.00-991,44250.00%
AMZN170818C010775002017-08-10 9:30AM EDT1,077.500.300.000.350.00-1693.55%
AMZN170818C010800002017-08-17 12:57PM EDT1,080.000.030.000.000.00-541,27050.00%
AMZN170818C010825002017-08-04 11:51PM EDT1,082.500.540.340.570.00-100110.74%
AMZN170818C010900002017-08-17 2:30PM EDT1,090.000.030.000.000.00-2282450.00%
AMZN170818C010925002017-08-11 5:00PM EDT1,092.500.230.000.490.00-11108.01%
AMZN170818C010950002017-08-11 5:00PM EDT1,095.000.300.000.320.00-11103.91%
AMZN170818C010975002017-08-11 5:00PM EDT1,097.500.300.000.270.00-22103.32%
AMZN170818C011000002017-08-17 3:56PM EDT1,100.000.010.000.000.00-1081,86750.00%
AMZN170818C011100002017-08-17 3:20PM EDT1,110.000.010.000.000.00-1386250.00%
AMZN170818C011200002017-08-17 2:30PM EDT1,120.000.010.000.000.00-2159750.00%
AMZN170818C011250002017-08-15 3:40PM EDT1,125.000.020.000.000.00-2313350.00%
AMZN170818C011300002017-08-16 1:19PM EDT1,130.000.020.000.000.00-336750.00%
AMZN170818C011400002017-08-14 3:53PM EDT1,140.000.200.000.000.00-467450.00%
AMZN170818C011500002017-08-15 11:42AM EDT1,150.000.020.000.000.00-179850.00%
AMZN170818C011600002017-08-10 3:10PM EDT1,160.000.020.010.290.00-1513142.19%
AMZN170818C011700002017-08-15 10:17AM EDT1,170.000.010.000.000.00-124250.00%
AMZN170818C011800002017-08-10 12:23PM EDT1,180.000.150.000.150.00-6170142.58%
AMZN170818C011900002017-08-15 10:23AM EDT1,190.000.030.000.000.00-132450.00%
AMZN170818C012000002017-08-15 3:20PM EDT1,200.000.010.000.000.00-897550.00%
AMZN170818C012100002017-07-31 1:19PM EDT1,210.000.150.000.45-0.23-60.53%1148177.93%
AMZN170818C012200002017-08-10 1:38PM EDT1,220.000.040.000.180.00-4243166.02%
AMZN170818C012300002017-08-01 1:38PM EDT1,230.000.130.000.170.00-2197170.31%
AMZN170818C012400002017-08-10 12:31PM EDT1,240.000.100.000.180.00-183176.17%
AMZN170818C012500002017-08-15 3:26PM EDT1,250.000.010.000.000.00-13027750.00%
AMZN170818C012600002017-08-07 3:56PM EDT1,260.000.040.000.05-0.02-33.33%10300165.63%
AMZN170818C012700002017-08-15 3:57PM EDT1,270.000.010.000.000.00-4549850.00%
AMZN170818C012800002017-07-27 3:12PM EDT1,280.000.880.060.370.00-26184214.26%
AMZN170818C012900002017-07-28 11:50PM EDT1,290.000.910.040.350.00-5252216.99%
AMZN170818C013000002017-08-11 2:24PM EDT1,300.000.010.010.02-0.01-50.00%90815176.56%
AMZN170818C013100002017-07-28 11:50PM EDT1,310.000.200.000.320.00-1444222.27%
AMZN170818C013200002017-08-03 3:33PM EDT1,320.000.050.000.05-0.14-73.68%110192.19%
AMZN170818C013400002017-07-27 12:05PM EDT1,340.000.500.000.280.00-4186233.20%
AMZN170818C013500002017-07-28 11:50PM EDT1,350.000.080.000.200.00-312230.08%
AMZN170818C013600002017-07-31 9:30AM EDT1,360.000.060.000.06+0.02+50.00%2055210.94%
AMZN170818C013800002017-07-31 9:30AM EDT1,380.000.050.000.04-0.15-75.00%20133212.50%
AMZN170818C014000002017-08-11 12:02PM EDT1,400.000.010.000.03-0.01-50.00%201,165215.63%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170818P007200002017-08-15 11:58AM EDT720.000.050.000.000.00-138950.00%
AMZN170818P007250002017-07-24 3:08PM EDT725.000.030.000.250.00-2201206.64%
AMZN170818P007300002017-08-11 3:51PM EDT730.000.010.010.03-0.02-66.67%352170.31%
AMZN170818P007350002017-07-10 11:29AM EDT735.000.400.000.530.00-34215.04%
AMZN170818P007400002017-08-07 3:52PM EDT740.000.030.020.15-0.02-40.00%18243185.16%
AMZN170818P007450002017-07-26 12:58PM EDT745.000.150.000.270.00-431189.84%
AMZN170818P007500002017-08-07 3:58PM EDT750.000.030.000.58-0.07-70.00%1298202.93%
AMZN170818P007600002017-08-14 2:33PM EDT760.000.010.000.000.00-520850.00%
AMZN170818P007650002017-07-07 3:47PM EDT765.000.910.701.12-0.59-39.33%1126221.97%
AMZN170818P007700002017-08-11 2:45PM EDT770.000.100.000.22-0.04-28.57%1206164.06%
AMZN170818P007750002017-08-15 3:28PM EDT775.000.010.000.000.00-2117750.00%
AMZN170818P007800002017-08-16 3:01PM EDT780.000.010.000.000.00-122850.00%
AMZN170818P007850002017-07-10 11:30AM EDT785.000.920.270.800.00-120184.57%
AMZN170818P007900002017-08-16 10:47AM EDT790.000.010.000.000.00-28950.00%
AMZN170818P007950002017-08-11 3:59PM EDT795.000.050.000.06-0.05-50.00%2042125.00%
AMZN170818P008000002017-08-17 9:31AM EDT800.000.020.000.000.00-986150.00%
AMZN170818P008050002017-08-16 9:54AM EDT805.000.020.000.000.00-5014450.00%
AMZN170818P008100002017-08-17 2:07PM EDT810.000.010.000.000.00-224550.00%
AMZN170818P008150002017-08-16 10:00AM EDT815.000.030.000.000.00-35950.00%
AMZN170818P008200002017-08-14 1:34PM EDT820.000.040.000.000.00-333150.00%
AMZN170818P008250002017-08-17 3:07PM EDT825.000.010.000.000.00-516050.00%
AMZN170818P008300002017-08-17 1:02PM EDT830.000.020.000.000.00-317050.00%
AMZN170818P008350002017-08-17 3:24PM EDT835.000.010.000.000.00-14950.00%
AMZN170818P008400002017-08-17 2:37PM EDT840.000.030.000.000.00-1131250.00%
AMZN170818P008450002017-08-17 3:03PM EDT845.000.020.000.000.00-118950.00%
AMZN170818P008500002017-08-17 3:01PM EDT850.000.030.000.000.00-6679050.00%
AMZN170818P008550002017-08-11 12:20PM EDT855.000.330.000.63-0.09-21.43%40471106.54%
AMZN170818P008575002017-08-14 9:33AM EDT857.500.200.000.000.00-12850.00%
AMZN170818P008600002017-08-17 12:59PM EDT860.000.050.000.000.00-2651650.00%
AMZN170818P008650002017-08-17 1:10PM EDT865.000.050.000.000.00-6123450.00%
AMZN170818P008675002017-08-14 10:41AM EDT867.500.190.000.000.00-111250.00%
AMZN170818P008700002017-08-17 3:07PM EDT870.000.060.000.000.00-136450.00%
AMZN170818P008725002017-08-11 5:02PM EDT872.500.330.130.44-0.48-59.26%11989.26%
AMZN170818P008750002017-08-16 2:13PM EDT875.000.070.000.000.00-2340250.00%
AMZN170818P008775002017-08-11 5:02PM EDT877.500.650.110.820.00-343491.60%
AMZN170818P008800002017-08-17 3:43PM EDT880.000.030.000.000.00-31,29725.00%
AMZN170818P008825002017-08-17 10:33AM EDT882.500.100.000.000.00-42125.00%
AMZN170818P008850002017-08-17 11:10AM EDT885.000.010.000.000.00-549625.00%
AMZN170818P008875002017-08-15 3:51PM EDT887.500.060.000.000.00-24325.00%
AMZN170818P008900002017-08-17 12:33PM EDT890.000.080.000.000.00-5690125.00%
AMZN170818P008925002017-08-16 11:33AM EDT892.500.080.000.000.00-11325.00%
AMZN170818P008950002017-08-17 2:34PM EDT895.000.060.000.000.00-3139925.00%
AMZN170818P008975002017-08-17 3:18PM EDT897.500.150.000.000.00-18625.00%
AMZN170818P009000002017-08-17 3:45PM EDT900.000.080.000.000.00-464,10425.00%
AMZN170818P009025002017-08-14 3:46PM EDT902.500.100.000.000.00-310725.00%
AMZN170818P009050002017-08-16 2:42PM EDT905.000.080.000.000.00-653925.00%
AMZN170818P009075002017-08-17 3:59PM EDT907.500.080.000.000.00-49225.00%
AMZN170818P009100002017-08-17 3:22PM EDT910.000.120.000.000.00-171,15825.00%
AMZN170818P009125002017-08-16 12:26PM EDT912.500.090.000.000.00-108025.00%
AMZN170818P009150002017-08-17 3:56PM EDT915.000.100.000.000.00-1168325.00%
AMZN170818P009175002017-08-15 3:45PM EDT917.500.140.000.000.00-613425.00%
AMZN170818P009200002017-08-17 3:51PM EDT920.000.150.000.000.00-1071,36012.50%
AMZN170818P009225002017-08-16 2:21PM EDT922.500.110.000.000.00-30519512.50%
AMZN170818P009250002017-08-17 2:06PM EDT925.000.170.000.000.00-741,43412.50%
AMZN170818P009275002017-08-17 2:06PM EDT927.500.190.000.000.00-1119912.50%
AMZN170818P009300002017-08-17 3:59PM EDT930.000.220.000.000.00-2971,73812.50%
AMZN170818P009325002017-08-17 3:32PM EDT932.500.230.000.000.00-27348112.50%
AMZN170818P009350002017-08-17 3:57PM EDT935.000.300.000.000.00-2991,98812.50%
AMZN170818P009375002017-08-17 3:15PM EDT937.500.390.000.000.00-1,0901,55012.50%
AMZN170818P009400002017-08-17 3:59PM EDT940.000.450.000.000.00-6962,46912.50%
AMZN170818P009425002017-08-17 3:56PM EDT942.500.570.000.000.00-1,1361,2706.25%
AMZN170818P009450002017-08-17 3:59PM EDT945.000.660.000.000.00-4441,8486.25%
AMZN170818P009475002017-08-17 3:58PM EDT947.500.950.000.000.00-2401,0036.25%
AMZN170818P009500002017-08-17 3:59PM EDT950.001.290.000.000.00-5,0147,0226.25%
AMZN170818P009525002017-08-17 3:59PM EDT952.501.600.000.000.00-5358023.13%
AMZN170818P009550002017-08-17 3:59PM EDT955.002.200.000.000.00-1,3091,7463.13%
AMZN170818P009575002017-08-17 3:59PM EDT957.502.940.000.000.00-1,2901,0413.13%
AMZN170818P009600002017-08-17 3:59PM EDT960.003.850.000.000.00-5,9704,2500.78%
AMZN170818P009625002017-08-17 3:59PM EDT962.505.250.000.000.00-1,2467980.00%
AMZN170818P009650002017-08-17 3:59PM EDT965.006.650.000.000.00-3,2001,8670.00%
AMZN170818P009675002017-08-17 3:58PM EDT967.508.010.000.000.00-1,7888150.00%
AMZN170818P009700002017-08-17 3:59PM EDT970.0010.500.000.000.00-3,8853,0600.00%
AMZN170818P009725002017-08-17 3:54PM EDT972.5011.050.000.000.00-1,4955100.00%
AMZN170818P009750002017-08-17 3:59PM EDT975.0014.650.000.000.00-2,3332,0290.00%
AMZN170818P009775002017-08-17 3:58PM EDT977.5016.660.000.000.00-7286200.00%
AMZN170818P009800002017-08-17 3:59PM EDT980.0019.200.000.000.00-1,4202,8140.00%
AMZN170818P009825002017-08-17 3:57PM EDT982.5020.780.000.000.00-947460.00%
AMZN170818P009850002017-08-17 3:50PM EDT985.0023.770.000.000.00-4421,0010.00%
AMZN170818P009875002017-08-17 3:41PM EDT987.5025.700.000.000.00-562290.00%
AMZN170818P009900002017-08-17 3:58PM EDT990.0029.100.000.000.00-4261,2230.00%
AMZN170818P009925002017-08-17 3:00PM EDT992.5027.850.000.000.00-255210.00%
AMZN170818P009950002017-08-17 3:57PM EDT995.0033.500.000.000.00-1235950.00%
AMZN170818P009975002017-08-17 2:05PM EDT997.5032.000.000.000.00-53560.00%
AMZN170818P010000002017-08-17 3:57PM EDT1,000.0038.500.000.000.00-3252,6750.00%
AMZN170818P010025002017-08-17 3:55PM EDT1,002.5040.420.000.000.00-31770.00%
AMZN170818P010050002017-08-17 3:55PM EDT1,005.0042.930.000.000.00-1123910.00%
AMZN170818P010075002017-08-17 2:46PM EDT1,007.5042.970.000.000.00-6570.00%
AMZN170818P010100002017-08-17 3:44PM EDT1,010.0047.350.000.000.00-411960.00%
AMZN170818P010125002017-08-17 2:20PM EDT1,012.5048.500.000.000.00-11670.00%
AMZN170818P010150002017-08-17 2:16PM EDT1,015.0049.130.000.000.00-351470.00%
AMZN170818P010175002017-08-17 3:35PM EDT1,017.5054.000.000.000.00-29680.00%
AMZN170818P010200002017-08-17 3:35PM EDT1,020.0056.710.000.000.00-1724350.00%
AMZN170818P010225002017-08-17 2:51PM EDT1,022.5057.030.000.000.00-961250.00%
AMZN170818P010250002017-08-17 3:58PM EDT1,025.0064.110.000.000.00-92200.00%
AMZN170818P010275002017-08-17 2:41PM EDT1,027.5062.650.000.000.00-613420.00%
AMZN170818P010300002017-08-17 3:58PM EDT1,030.0069.110.000.000.00-1591,0180.00%
AMZN170818P010325002017-08-17 2:16PM EDT1,032.5067.040.000.000.00-52200.00%
AMZN170818P010350002017-08-17 3:05PM EDT1,035.0070.990.000.000.00-71050.00%
AMZN170818P010375002017-08-16 3:25PM EDT1,037.5058.900.000.000.00-1450.00%
AMZN170818P010400002017-08-17 3:19PM EDT1,040.0077.620.000.000.00-841330.00%
AMZN170818P010425002017-08-16 11:34AM EDT1,042.5060.570.000.000.00-2410.00%
AMZN170818P010450002017-08-17 11:22AM EDT1,045.0075.930.000.000.00-5510.00%
AMZN170818P010475002017-08-15 3:57PM EDT1,047.5064.910.000.000.00-8170.00%
AMZN170818P010500002017-08-17 3:57PM EDT1,050.0088.540.000.000.00-273690.00%
AMZN170818P010525002017-08-17 12:32PM EDT1,052.5087.850.000.000.00-3500.00%
AMZN170818P010550002017-08-16 2:54PM EDT1,055.0077.300.000.000.00-17460.00%
AMZN170818P010575002017-08-14 11:16AM EDT1,057.5073.950.000.000.00-220.00%
AMZN170818P010600002017-08-17 10:35AM EDT1,060.0089.050.000.000.00-71020.00%
AMZN170818P010625002017-08-11 5:02PM EDT1,062.5075.7093.8594.900.00-150.00%
AMZN170818P010650002017-08-17 12:11PM EDT1,065.00100.300.000.000.00-10210.00%
AMZN170818P010675002017-08-17 10:30AM EDT1,067.5096.450.000.000.00-4770.00%
AMZN170818P010700002017-08-17 3:40PM EDT1,070.00107.320.000.000.00-17130.00%
AMZN170818P010725002017-08-11 5:02PM EDT1,072.5084.85103.95104.900.00-780.00%
AMZN170818P010750002017-08-10 3:50PM EDT1,075.00119.05105.85107.950.00-52200.00%
AMZN170818P010775002017-08-11 5:02PM EDT1,077.50121.55108.30110.400.00-220.00%
AMZN170818P010800002017-08-17 9:48AM EDT1,080.00105.050.000.000.00-11760.00%
AMZN170818P010875002017-08-04 11:52PM EDT1,087.50102.1599.75100.600.00-200.00%
AMZN170818P010900002017-08-15 2:48PM EDT1,090.00105.150.000.000.00-10000.00%
AMZN170818P011000002017-08-11 10:32AM EDT1,100.00138.00130.85132.60-2.35-1.67%5430.00%
AMZN170818P011100002017-08-17 1:23PM EDT1,110.00145.800.000.000.00-200.00%
AMZN170818P011200002017-08-01 9:59AM EDT1,120.00118.10132.20133.400.00-1220.00%
AMZN170818P011225002017-08-11 5:02PM EDT1,122.50151.20153.40155.150.00-200.00%
AMZN170818P011250002017-08-11 5:02PM EDT1,125.00153.65155.85157.550.00-200.00%
AMZN170818P011300002017-08-09 3:49PM EDT1,130.00149.05159.50163.900.00-370.00%
AMZN170818P011400002017-07-27 1:40PM EDT1,140.00102.00118.85122.750.00-2140.00%
AMZN170818P011500002017-07-27 2:36PM EDT1,150.00107.50128.40132.650.00-1580.00%
AMZN170818P011600002017-07-28 11:51PM EDT1,160.00100.00138.40142.550.00-110.00%
AMZN170818P011700002017-07-28 11:51PM EDT1,170.00121.75148.35152.500.00-330.00%
AMZN170818P011800002017-08-07 9:42AM EDT1,180.00191.55219.75222.55-3.10-1.59%10243.80%
AMZN170818P012000002017-08-01 3:45PM EDT1,200.00205.08212.20213.400.00-400.00%
AMZN170818P012200002017-08-04 3:50PM EDT1,220.00234.65232.05233.00+51.00+27.77%200.00%
AMZN170818P012300002017-08-04 10:09AM EDT1,230.00246.65242.00243.00+15.30+6.61%200.00%
AMZN170818P012400002017-07-31 11:42AM EDT1,240.00242.39250.35254.55+24.39+11.19%30160.00%
AMZN170818P012600002017-07-31 11:38AM EDT1,260.00262.56270.35274.35+55.96+27.09%2490.00%
AMZN170818P013000002017-08-14 11:18AM EDT1,300.00316.350.000.000.00-1490.00%
AMZN170818P013400002017-06-12 4:44PM EDT1,340.00392.45373.20377.000.00-100.00%
AMZN170818P013600002017-07-27 1:26PM EDT1,360.00316.85338.20342.250.00-13110.00%
AMZN170818P013800002017-07-27 1:27PM EDT1,380.00335.00358.25362.300.00-210.00%
AMZN170818P014000002017-08-17 3:42PM EDT1,400.00437.75438.55440.10+32.66+8.06%360340.92%