AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN191018C009600002019-10-14 2:08PM EDT960.00776.66776.10778.50-276.79-26.27%3000.00%
AMZN191018C009800002019-07-17 11:30AM EDT980.001,025.00810.80813.100.00-10464.34%
AMZN191018C010000002019-09-27 3:01PM EDT1,000.00719.07735.55737.850.00-3260.00%
AMZN191018C010200002019-07-22 12:08AM EDT1,020.00985.11775.25777.550.00--2451.63%
AMZN191018C010400002019-10-07 3:27PM EDT1,040.00697.25696.40698.000.00-15150.00%
AMZN191018C010800002019-06-10 10:42AM EDT1,080.00796.54942.20947.800.00-10895.72%
AMZN191018C011000002019-10-07 1:14PM EDT1,100.00635.83636.25638.650.00-190.00%
AMZN191018C011050002019-07-22 12:08AM EDT1,105.00923.70690.55692.850.00--2400.68%
AMZN191018C011100002019-06-07 10:58AM EDT1,110.00748.53834.05849.100.00-11722.91%
AMZN191018C011150002019-06-07 10:58AM EDT1,115.00791.00829.05844.550.00--2718.92%
AMZN191018C011250002019-09-20 2:54PM EDT1,125.00669.05610.65613.550.00-110.00%
AMZN191018C011350002019-07-22 12:08AM EDT1,135.00880.80659.20661.450.00--1379.87%
AMZN191018C011500002019-06-10 12:05AM EDT1,150.00519.07785.70793.300.00-42665.45%
AMZN191018C011550002019-07-22 12:08AM EDT1,155.00857.20637.10640.350.00--2364.65%
AMZN191018C011600002019-06-19 12:36PM EDT1,160.00751.27833.25835.450.00-1010758.77%
AMZN191018C011650002019-07-16 3:45PM EDT1,165.00856.45629.35632.100.00-10363.92%
AMZN191018C011700002019-07-16 12:15PM EDT1,170.00845.65624.40627.150.00-10361.25%
AMZN191018C011750002019-06-10 12:05AM EDT1,175.00554.07761.15769.000.00-22645.88%
AMZN191018C011900002019-06-07 10:58AM EDT1,190.00580.14755.65770.100.00-22656.92%
AMZN191018C012000002019-10-10 11:53AM EDT1,200.00533.00535.55537.550.00-11540.00%
AMZN191018C012050002019-07-22 12:08AM EDT1,205.00813.95554.90557.050.00--2249.34%
AMZN191018C012100002019-10-07 10:10AM EDT1,210.00525.45526.05528.300.00-8140.00%
AMZN191018C012150002019-06-07 10:58AM EDT1,215.00601.00730.80745.850.00-21637.28%
AMZN191018C012200002019-07-16 12:06PM EDT1,220.00799.85573.95576.450.00-10332.57%
AMZN191018C012250002019-06-07 10:58AM EDT1,225.00597.31720.55736.100.00-11629.22%
AMZN191018C012400002019-10-11 2:22PM EDT1,240.00502.25496.55497.900.00-130.00%
AMZN191018C012450002019-10-07 1:15PM EDT1,245.00490.57490.75493.650.00-110.00%
AMZN191018C012500002019-10-09 11:05AM EDT1,250.00472.33486.55487.900.00-110.00%
AMZN191018C012600002019-06-07 10:58AM EDT1,260.00454.18686.25701.150.00-42602.12%
AMZN191018C012700002019-07-22 12:08AM EDT1,270.00743.00490.80493.250.00--2224.55%
AMZN191018C012750002019-07-22 12:08AM EDT1,275.00733.45522.10524.350.00--1309.96%
AMZN191018C012900002019-06-10 12:05AM EDT1,290.00397.27648.10655.300.00-1610558.83%
AMZN191018C012950002019-06-10 12:05AM EDT1,295.00405.00644.40651.100.00-11556.84%
AMZN191018C013000002019-09-25 2:48PM EDT1,300.00465.83435.60438.500.00-13940.00%
AMZN191018C013100002019-06-07 10:58AM EDT1,310.00496.00636.85652.750.00-23565.48%
AMZN191018C013200002019-09-27 9:44AM EDT1,320.00424.59416.35417.750.00-120.00%
AMZN191018C013250002019-06-04 10:43AM EDT1,325.00417.75622.00629.150.00-34547.32%
AMZN191018C013300002019-09-10 12:58PM EDT1,330.00496.92396.50406.500.00-360.00%
AMZN191018C013350002019-08-02 10:17AM EDT1,335.00500.97503.60506.300.00-10356.02%
AMZN191018C013400002019-06-07 10:58AM EDT1,340.00597.00608.10623.350.00-21544.47%
AMZN191018C013500002019-09-25 2:45PM EDT1,350.00414.27386.35388.200.00-330.00%
AMZN191018C013550002019-09-23 11:27AM EDT1,355.00426.47381.35383.700.00-550.00%
AMZN191018C013600002019-09-19 2:56PM EDT1,360.00467.49375.65378.500.00-130.00%
AMZN191018C013650002019-06-14 2:05PM EDT1,365.00525.00656.85659.200.00-13631.70%
AMZN191018C013700002019-09-24 11:06AM EDT1,370.00397.79366.15368.700.00-290.00%
AMZN191018C013800002019-09-24 10:55AM EDT1,380.00319.98355.65358.500.00-170.00%
AMZN191018C013850002019-07-22 12:08AM EDT1,385.00625.65412.05414.100.00--2253.25%
AMZN191018C013900002019-07-15 10:11AM EDT1,390.00628.85407.85410.300.00-10252.61%
AMZN191018C013950002019-07-16 12:11PM EDT1,395.00618.20404.10406.500.00-10252.36%
AMZN191018C014000002019-10-10 11:43AM EDT1,400.00333.80336.30337.900.00-3850.00%
AMZN191018C014050002019-09-25 1:55PM EDT1,405.00353.00330.95333.700.00-220.00%
AMZN191018C014100002019-07-17 2:46PM EDT1,410.00600.80387.15398.850.00-3222249.68%
AMZN191018C014200002019-09-17 12:52PM EDT1,420.00399.07315.65318.600.00-1130.00%
AMZN191018C014250002019-09-24 10:55AM EDT1,425.00350.50311.65312.950.00--400.00%
AMZN191018C014300002019-06-10 12:05AM EDT1,430.00336.34511.80519.050.00-98463.70%
AMZN191018C014350002019-07-22 12:09AM EDT1,435.00580.75332.25334.650.00--1171.30%
AMZN191018C014400002019-09-30 10:01AM EDT1,440.00286.60296.65298.000.00--30.00%
AMZN191018C014450002019-06-07 11:28AM EDT1,445.00418.00507.55517.500.00-10471.25%
AMZN191018C014500002019-10-10 9:42AM EDT1,450.00271.10285.95288.000.00-350.00%
AMZN191018C014550002019-06-17 12:14AM EDT1,455.00447.00555.90557.950.00--0544.31%
AMZN191018C014600002019-09-27 9:46AM EDT1,460.00283.89276.65278.000.00-130.00%
AMZN191018C014650002019-06-03 9:50AM EDT1,465.00312.00486.30493.300.00-12453.19%
AMZN191018C014700002019-09-04 11:13AM EDT1,470.00337.00255.15258.800.00-200.00%
AMZN191018C014750002019-08-12 12:11AM EDT1,475.00354.00363.85369.250.00--1278.41%
AMZN191018C014800002019-06-10 12:05AM EDT1,480.00250.30463.90471.500.00-22432.47%
AMZN191018C014950002019-08-29 1:06PM EDT1,495.00303.00229.80239.100.00-100.00%
AMZN191018C015000002019-10-14 12:37PM EDT1,500.00228.05236.75237.75-9.45-3.98%1560.00%
AMZN191018C015050002019-07-23 10:11AM EDT1,505.00293.20299.80302.000.00-12206.66%
AMZN191018C015150002019-08-19 12:06AM EDT1,515.00287.30305.70309.050.00--1227.14%
AMZN191018C015200002019-10-04 12:55PM EDT1,520.00212.70216.50218.250.00-1130.00%
AMZN191018C015250002019-09-23 10:09AM EDT1,525.00249.20210.90213.700.00--140.00%
AMZN191018C015300002019-10-10 9:43AM EDT1,530.00193.54206.70208.150.00-5110.00%
AMZN191018C015350002019-09-20 12:23PM EDT1,535.00271.44200.75203.650.00-580.00%
AMZN191018C015400002019-09-18 2:18PM EDT1,540.00201.95196.55198.200.00-1220.00%
AMZN191018C015450002019-08-20 11:48AM EDT1,545.00282.79252.30255.050.00-1212175.37%
AMZN191018C015475002019-10-14 12:06AM EDT1,547.50199.05188.70190.950.00--10.00%
AMZN191018C015500002019-10-07 1:38PM EDT1,550.00196.55186.65188.050.00-11540.00%
AMZN191018C015550002019-09-26 12:49PM EDT1,555.00188.43181.70183.100.00-470.00%
AMZN191018C015575002019-10-14 12:06AM EDT1,557.50185.00179.30181.150.00-220.00%
AMZN191018C015600002019-10-04 12:53PM EDT1,560.00174.12176.80178.100.00-1390.00%
AMZN191018C015650002019-10-01 10:02AM EDT1,565.00187.95171.80173.800.00-390.00%
AMZN191018C015700002019-09-30 10:07AM EDT1,570.00159.15166.00168.800.00-19240.00%
AMZN191018C015750002019-10-09 2:42PM EDT1,575.00152.40161.80163.050.00-1900.00%
AMZN191018C015800002019-09-30 3:45PM EDT1,580.00158.85155.80158.650.00-1640.00%
AMZN191018C015850002019-10-02 10:40AM EDT1,585.00136.05151.30153.000.00-130.00%
AMZN191018C015900002019-08-08 10:44AM EDT1,590.00256.10255.00256.500.00-10219.71%
AMZN191018C015925002019-10-14 12:06AM EDT1,592.50153.25143.30146.200.00--10.00%
AMZN191018C015950002019-09-30 3:45PM EDT1,595.00144.71141.00143.950.00-170.00%
AMZN191018C016000002019-10-14 1:13PM EDT1,600.00135.25137.10137.95+0.25+0.19%263520.00%
AMZN191018C016025002019-10-14 1:28PM EDT1,602.50132.75134.25135.55+2.90+2.23%210.00%
AMZN191018C016050002019-10-14 10:09AM EDT1,605.00125.52131.60132.90+9.47+8.16%10190.00%
AMZN191018C016100002019-10-03 2:57PM EDT1,610.00132.19126.95128.250.00-1460.00%
AMZN191018C016125002019-10-14 1:03PM EDT1,612.50117.80124.45125.75+3.45+3.02%820.00%
AMZN191018C016150002019-10-14 11:25AM EDT1,615.00112.75122.00123.20-13.95-11.01%3560.00%
AMZN191018C016175002019-10-14 12:06AM EDT1,617.50109.60118.70120.650.00--20.00%
AMZN191018C016200002019-10-11 1:13PM EDT1,620.00119.85116.70118.500.00-52290.00%
AMZN191018C016225002019-10-14 12:06AM EDT1,622.50100.10114.30116.350.00--10.00%
AMZN191018C016250002019-10-14 11:25AM EDT1,625.00102.85112.10113.10-16.37-13.73%201380.00%
AMZN191018C016300002019-10-14 10:40AM EDT1,630.0096.81106.85108.45-17.27-15.14%20800.00%
AMZN191018C016325002019-10-14 12:06AM EDT1,632.5090.87104.40105.900.00--00.00%
AMZN191018C016350002019-10-14 10:31AM EDT1,635.0090.55102.15102.90-18.15-16.70%104410.00%
AMZN191018C016375002019-10-14 12:06AM EDT1,637.5082.1099.50101.000.00--10.00%
AMZN191018C016400002019-10-14 1:22PM EDT1,640.0096.0097.0098.45-2.47-2.51%2170.00%
AMZN191018C016425002019-10-14 12:06AM EDT1,642.50102.5094.1596.450.00---0.00%
AMZN191018C016450002019-10-09 3:12PM EDT1,645.0089.5092.2593.900.00-190.00%
AMZN191018C016475002019-10-14 12:06AM EDT1,647.5077.9089.8091.300.00--30.00%
AMZN191018C016500002019-10-14 1:05PM EDT1,650.0082.0587.5088.40-7.92-8.80%132120.00%
AMZN191018C016525002019-10-14 12:06AM EDT1,652.5075.2584.7586.450.00--20.00%
AMZN191018C016550002019-10-10 3:56PM EDT1,655.0078.7882.3083.65+8.71+12.43%5970.00%
AMZN191018C016575002019-10-07 12:04AM EDT1,657.5086.2580.0581.600.00--20.00%
AMZN191018C016600002019-10-14 12:30PM EDT1,660.0070.3577.8578.70-15.15-17.72%6620.00%
AMZN191018C016625002019-10-14 12:06AM EDT1,662.5082.9574.5076.550.00-230.00%
AMZN191018C016650002019-10-11 3:23PM EDT1,665.0080.0072.8074.600.00-13250.00%
AMZN191018C016675002019-10-14 1:59PM EDT1,667.5070.9070.4071.15-9.62-11.95%4170.00%
AMZN191018C016700002019-10-14 10:51AM EDT1,670.0061.2068.0569.15-6.80-10.00%6800.00%
AMZN191018C016725002019-10-14 12:06AM EDT1,672.5055.3464.6566.70-18.01-24.55%250.00%
AMZN191018C016750002019-10-14 2:00PM EDT1,675.0065.0063.2564.45-6.85-9.53%22860.00%
AMZN191018C016775002019-10-14 12:06AM EDT1,677.5060.4060.9061.950.00-25410.00%
AMZN191018C016800002019-10-14 1:45PM EDT1,680.0057.2458.8559.70-3.76-6.16%271010.00%
AMZN191018C016825002019-10-09 2:15PM EDT1,682.5060.2356.1557.350.00-390.00%
AMZN191018C016850002019-10-14 11:18AM EDT1,685.0046.2054.1055.05-15.17-24.72%6380.00%
AMZN191018C016875002019-10-14 10:55AM EDT1,687.5045.6051.4052.50-13.36-22.66%470.00%
AMZN191018C016900002019-10-14 1:40PM EDT1,690.0047.0049.5050.45-8.58-15.44%158013.12%
AMZN191018C016925002019-10-14 12:21PM EDT1,692.5039.1147.3048.30-15.64-28.57%5914.58%
AMZN191018C016950002019-10-14 1:33PM EDT1,695.0042.3545.2546.15-11.65-21.57%106215.37%
AMZN191018C016975002019-10-14 11:12AM EDT1,697.5034.9042.8543.90-8.25-19.12%2103915.54%
AMZN191018C017000002019-10-14 2:05PM EDT1,700.0039.7540.9041.85-0.54-1.34%7321,08516.13%
AMZN191018C017025002019-10-14 2:05PM EDT1,702.5037.9838.6039.60+4.53+13.54%2121116.02%
AMZN191018C017050002019-10-14 2:05PM EDT1,705.0036.3536.9537.35-5.90-13.96%4289915.84%
AMZN191018C017075002019-10-14 1:54PM EDT1,707.5035.5534.7535.10-3.70-9.43%253515.60%
AMZN191018C017100002019-10-14 1:45PM EDT1,710.0031.4632.8533.30-2.54-7.47%52023216.17%
AMZN191018C017125002019-10-14 2:01PM EDT1,712.5030.8530.9031.35-7.90-20.39%2176316.30%
AMZN191018C017150002019-10-14 2:00PM EDT1,715.0030.1029.1029.50-4.57-13.18%4726216.49%
AMZN191018C017175002019-10-14 1:19PM EDT1,717.5027.3327.1527.55-1.39-4.84%4689416.41%
AMZN191018C017200002019-10-14 2:00PM EDT1,720.0026.5025.5525.90-1.58-5.63%1,08685016.70%
AMZN191018C017225002019-10-14 2:06PM EDT1,722.5023.7523.7524.05-5.55-18.94%31032216.59%
AMZN191018C017250002019-10-14 2:00PM EDT1,725.0023.2521.8522.55-1.95-7.74%1,55524916.87%
AMZN191018C017275002019-10-14 2:06PM EDT1,727.5020.4520.5020.80-3.80-15.67%71016016.72%
AMZN191018C017300002019-10-14 2:05PM EDT1,730.0018.6018.8019.15-1.90-9.27%1,18365316.62%
AMZN191018C017325002019-10-14 2:07PM EDT1,732.5017.5217.3517.80-2.78-13.69%25818016.81%
AMZN191018C017350002019-10-14 2:08PM EDT1,735.0016.2516.1016.35-1.65-9.22%69142516.78%
AMZN191018C017375002019-10-14 2:03PM EDT1,737.5014.8014.7514.95-1.95-11.64%28714516.72%
AMZN191018C017400002019-10-14 2:06PM EDT1,740.0013.4513.5013.60-1.75-11.51%1,36264216.64%
AMZN191018C017425002019-10-14 2:08PM EDT1,742.5012.4312.3012.50-2.07-14.28%24415216.77%
AMZN191018C017450002019-10-14 2:05PM EDT1,745.0010.8411.1011.30-2.16-16.62%57432716.69%
AMZN191018C017475002019-10-14 2:01PM EDT1,747.5010.2410.1510.35-3.01-22.72%2744916.83%
AMZN191018C017500002019-10-14 2:08PM EDT1,750.009.389.209.40-1.72-15.50%3,9831,70216.89%
AMZN191018C017525002019-10-14 2:02PM EDT1,752.508.408.308.50-2.96-26.06%1,78014716.93%
AMZN191018C017550002019-10-14 2:07PM EDT1,755.007.607.507.70-2.96-28.03%38839917.01%
AMZN191018C017575002019-10-14 1:46PM EDT1,757.506.176.706.95-3.33-35.05%22513217.07%
AMZN191018C017600002019-10-14 2:06PM EDT1,760.006.006.006.15-2.00-25.00%1,30074716.97%
AMZN191018C017625002019-10-14 1:57PM EDT1,762.505.255.405.55-2.83-35.02%2427317.08%
AMZN191018C017650002019-10-14 2:07PM EDT1,765.004.934.905.05-2.47-33.38%37735617.27%
AMZN191018C017675002019-10-14 2:06PM EDT1,767.504.454.454.60-2.15-32.58%3089517.46%
AMZN191018C017700002019-10-14 2:04PM EDT1,770.004.053.954.15-1.65-28.95%1,34663517.59%
AMZN191018C017725002019-10-14 1:43PM EDT1,772.503.253.603.80-2.56-44.06%5868817.83%
AMZN191018C017750002019-10-14 2:07PM EDT1,775.003.403.253.40-1.30-27.66%1,82369417.91%
AMZN191018C017775002019-10-14 2:04PM EDT1,777.503.003.003.10-1.21-28.74%19519618.12%
AMZN191018C017800002019-10-14 2:06PM EDT1,780.002.842.772.86-1.36-32.38%62969018.40%
AMZN191018C017825002019-10-14 1:59PM EDT1,782.502.632.532.60-1.12-29.87%9416218.58%
AMZN191018C017850002019-10-14 2:05PM EDT1,785.002.312.362.43-1.29-35.83%25630318.92%
AMZN191018C017875002019-10-14 2:03PM EDT1,787.502.252.172.27-0.66-22.68%9811719.25%
AMZN191018C017900002019-10-14 2:06PM EDT1,790.002.052.042.11-0.59-22.35%45983119.54%
AMZN191018C017925002019-10-14 2:06PM EDT1,792.501.951.901.97-1.05-35.00%6314119.86%
AMZN191018C017950002019-10-14 1:45PM EDT1,795.001.771.791.87-1.00-36.10%19537820.25%
AMZN191018C017975002019-10-14 1:51PM EDT1,797.501.591.691.77-0.61-27.73%8036720.62%
AMZN191018C018000002019-10-14 2:07PM EDT1,800.001.641.601.67-0.51-23.72%1,9567,28620.96%
AMZN191018C018025002019-10-14 2:05PM EDT1,802.501.551.521.57-0.64-29.22%41519321.28%
AMZN191018C018050002019-10-14 2:05PM EDT1,805.001.531.451.51-0.48-23.88%45964621.70%
AMZN191018C018075002019-10-14 2:05PM EDT1,807.501.391.391.46-0.58-29.44%2214022.15%
AMZN191018C018100002019-10-14 2:03PM EDT1,810.001.371.331.39-0.41-23.03%28462922.51%
AMZN191018C018125002019-10-14 1:16PM EDT1,812.501.641.281.34-0.01-0.61%1513022.93%
AMZN191018C018150002019-10-14 1:44PM EDT1,815.001.181.231.28-0.49-29.34%14248223.29%
AMZN191018C018175002019-10-14 1:33PM EDT1,817.501.091.181.24-0.39-26.35%3612823.71%
AMZN191018C018200002019-10-14 1:57PM EDT1,820.001.241.161.20-0.17-12.06%3591,12224.13%
AMZN191018C018225002019-10-14 1:45PM EDT1,822.501.051.081.15-0.56-34.78%5011524.49%
AMZN191018C018250002019-10-14 1:58PM EDT1,825.001.081.071.12-0.49-31.21%16568524.92%
AMZN191018C018275002019-10-14 1:23PM EDT1,827.501.120.971.17-0.36-24.32%1723225.71%
AMZN191018C018300002019-10-14 2:06PM EDT1,830.000.991.001.06-0.31-23.85%2821,03825.76%
AMZN191018C018325002019-10-14 1:59PM EDT1,832.501.000.971.05-0.30-23.08%577526.27%
AMZN191018C018350002019-10-14 1:57PM EDT1,835.000.950.941.03-0.05-5.00%491,59826.72%
AMZN191018C018375002019-10-14 1:11PM EDT1,837.501.000.911.01-0.21-17.36%2711227.16%
AMZN191018C018400002019-10-14 1:34PM EDT1,840.000.800.880.98-0.34-29.82%531,26027.55%
AMZN191018C018425002019-10-14 12:38PM EDT1,842.500.710.840.96-0.34-32.38%2521927.98%
AMZN191018C018450002019-10-14 1:38PM EDT1,845.000.730.820.94-0.37-33.64%4349428.41%
AMZN191018C018475002019-10-14 1:39PM EDT1,847.500.710.750.90-0.19-21.11%309628.70%
AMZN191018C018500002019-10-14 2:04PM EDT1,850.000.850.780.84-0.02-2.30%6242,21928.87%
AMZN191018C018525002019-10-10 12:29PM EDT1,852.500.670.700.820.00-174429.26%
AMZN191018C018550002019-10-14 2:05PM EDT1,855.000.760.730.78-4.23-84.77%61942629.52%
AMZN191018C018575002019-10-14 1:16PM EDT1,857.500.900.720.830.00-236830.35%
AMZN191018C018600002019-10-14 1:39PM EDT1,860.000.650.700.78-0.20-23.53%2981,16730.53%
AMZN191018C018625002019-10-14 1:15PM EDT1,862.500.690.610.81-0.01-1.43%21531.24%
AMZN191018C018650002019-10-14 2:07PM EDT1,865.000.680.640.74-0.12-15.00%12126731.25%
AMZN191018C018675002019-10-14 11:21AM EDT1,867.500.600.620.83-0.03-4.76%294132.39%
AMZN191018C018700002019-10-14 2:05PM EDT1,870.000.660.620.75-0.12-15.38%1841,85432.32%
AMZN191018C018725002019-10-14 1:19PM EDT1,872.500.680.580.78-0.02-2.86%1202033.03%
AMZN191018C018750002019-10-14 2:03PM EDT1,875.000.640.560.77-0.06-8.57%26631533.46%
AMZN191018C018775002019-10-14 9:43AM EDT1,877.500.490.550.74-0.26-34.67%202433.73%
AMZN191018C018800002019-10-14 1:52PM EDT1,880.000.570.540.61-0.16-21.92%64650433.15%
AMZN191018C018825002019-10-14 1:46PM EDT1,882.500.580.530.59+0.09+18.37%609333.47%
AMZN191018C018850002019-10-14 1:56PM EDT1,885.000.560.470.61-0.12-17.65%23821934.11%
AMZN191018C018875002019-10-14 10:15AM EDT1,887.500.470.470.66-0.08-14.55%217535.02%
AMZN191018C018900002019-10-14 1:45PM EDT1,890.000.510.460.62-0.28-35.44%201,19835.14%
AMZN191018C018925002019-10-14 1:58PM EDT1,892.500.520.430.62-0.03-5.45%3-35.62%
AMZN191018C018950002019-10-14 10:14AM EDT1,895.000.540.410.51-0.07-11.48%256535.03%
AMZN191018C018975002019-10-14 9:34AM EDT1,897.500.360.410.50-0.37-50.68%2235.38%
AMZN191018C019000002019-10-14 2:05PM EDT1,900.000.470.420.47-0.12-20.34%4944,33435.52%
AMZN191018C019025002019-10-14 1:15PM EDT1,902.500.450.410.45-0.05-10.00%105135.74%
AMZN191018C019050002019-10-14 12:28PM EDT1,905.000.260.390.44-0.29-52.73%28355236.06%
AMZN191018C019100002019-10-14 1:26PM EDT1,910.000.370.330.43-0.12-24.49%7747636.84%
AMZN191018C019125002019-10-14 1:23PM EDT1,912.500.380.280.43-0.09-19.15%2-37.28%
AMZN191018C019150002019-10-14 1:22PM EDT1,915.000.380.280.42-0.02-5.00%923837.60%
AMZN191018C019175002019-10-14 1:30PM EDT1,917.500.290.240.44-0.04-12.12%43138.28%
AMZN191018C019200002019-10-14 1:29PM EDT1,920.000.260.240.44-0.26-50.00%20660338.72%
AMZN191018C019250002019-10-14 1:28PM EDT1,925.000.250.240.42-0.13-34.21%6439.33%
AMZN191018C019275002019-10-14 1:38PM EDT1,927.500.280.230.41-0.12-30.00%58-39.62%
AMZN191018C019300002019-10-14 1:26PM EDT1,930.000.230.200.36-0.19-45.24%22948939.36%
AMZN191018C019325002019-10-14 12:07AM EDT1,932.500.400.110.380.00-2-40.06%
AMZN191018C019350002019-10-14 12:07AM EDT1,935.000.390.110.350.00-2-40.06%
AMZN191018C019375002019-10-14 12:07AM EDT1,937.500.390.050.800.00-2-45.56%
AMZN191018C019400002019-10-14 1:37PM EDT1,940.000.200.150.25-0.17-45.95%1031,01839.16%
AMZN191018C019425002019-10-14 10:27AM EDT1,942.500.240.020.35-0.43-64.18%77641.31%
AMZN191018C019450002019-10-14 9:53AM EDT1,945.000.450.040.87+0.13+40.62%17347.55%
AMZN191018C019475002019-10-14 12:07AM EDT1,947.500.370.000.650.00-22-45.92%
AMZN191018C019500002019-10-14 1:22PM EDT1,950.000.250.140.23-0.13-34.21%1442,58640.38%
AMZN191018C019525002019-10-14 12:07AM EDT1,952.500.140.000.60-0.16-53.33%1-46.27%
AMZN191018C019550002019-10-14 12:07AM EDT1,955.000.350.000.770.00--1048.46%
AMZN191018C019575002019-10-14 12:07AM EDT1,957.500.360.000.770.00--348.90%
AMZN191018C019600002019-10-14 1:23PM EDT1,960.000.160.100.21-0.14-46.67%271,12341.50%
AMZN191018C019700002019-10-14 1:24PM EDT1,970.000.100.080.20-0.22-68.75%291,02442.82%
AMZN191018C019750002019-10-14 12:07AM EDT1,975.000.350.000.410.00--1047.61%
AMZN191018C019800002019-10-14 1:35PM EDT1,980.000.100.080.10-0.12-54.55%8349341.11%
AMZN191018C019900002019-10-14 1:15PM EDT1,990.000.100.050.10-0.10-50.00%11586742.58%
AMZN191018C020000002019-10-14 1:40PM EDT2,000.000.060.040.09-0.13-68.42%1832,21343.46%
AMZN191018C020100002019-10-14 1:16PM EDT2,010.000.100.000.09-0.14-58.33%477444.92%
AMZN191018C020200002019-10-14 1:16PM EDT2,020.000.060.020.08-0.05-45.45%4645945.70%
AMZN191018C020300002019-10-14 1:16PM EDT2,030.000.060.010.07-0.05-45.45%971446.48%
AMZN191018C020400002019-10-14 1:19PM EDT2,040.000.050.000.07-0.11-68.75%1951947.85%
AMZN191018C020500002019-10-14 1:16PM EDT2,050.000.040.020.05-0.07-63.64%7054647.66%
AMZN191018C020600002019-10-11 2:13PM EDT2,060.000.330.000.430.00-211556.54%
AMZN191018C020700002019-10-11 3:50PM EDT2,070.000.190.000.200.00-1118453.52%
AMZN191018C020800002019-10-14 10:17AM EDT2,080.000.220.000.05+0.02+10.00%2014351.37%
AMZN191018C020900002019-10-07 1:27PM EDT2,090.000.010.000.080.00-412151.76%
AMZN191018C021000002019-10-14 12:23PM EDT2,100.000.020.010.03-0.06-75.00%449950.00%
AMZN191018C021100002019-10-14 12:17PM EDT2,110.000.020.000.04-0.35-94.59%111351.17%
AMZN191018C021200002019-10-10 2:22PM EDT2,120.000.270.000.040.00-59952.34%
AMZN191018C021300002019-10-11 1:56PM EDT2,130.000.050.000.040.00-112953.52%
AMZN191018C021400002019-10-10 2:22PM EDT2,140.000.050.000.040.00-17854.69%
AMZN191018C021500002019-10-14 1:20PM EDT2,150.000.020.010.04-0.03-60.00%732156.64%
AMZN191018C021600002019-09-18 11:55AM EDT2,160.000.010.000.040.00-14957.03%
AMZN191018C021700002019-09-30 2:14PM EDT2,170.000.150.000.040.00-34657.81%
AMZN191018C021800002019-09-27 2:09PM EDT2,180.000.310.000.040.00-213358.98%
AMZN191018C021900002019-09-10 9:56AM EDT2,190.000.470.001.550.00-14586.33%
AMZN191018C022000002019-10-09 11:15AM EDT2,200.000.010.000.020.00-350658.59%
AMZN191018C022100002019-09-17 1:49PM EDT2,210.000.570.000.040.00-29562.50%
AMZN191018C022200002019-09-19 3:51PM EDT2,220.000.750.000.040.00-65763.28%
AMZN191018C022300002019-10-10 1:32PM EDT2,230.000.080.000.030.00-24763.28%
AMZN191018C022400002019-09-16 11:36AM EDT2,240.000.310.000.030.00-14064.06%
AMZN191018C022500002019-10-14 2:02PM EDT2,250.000.010.020.01-0.02-66.67%2555365.23%
AMZN191018C022600002019-09-17 1:36PM EDT2,260.000.530.000.030.00-104566.41%
AMZN191018C022700002019-09-18 11:27AM EDT2,270.000.350.000.030.00-1010567.19%
AMZN191018C022800002019-09-16 9:57AM EDT2,280.000.260.000.030.00-13768.36%
AMZN191018C022900002019-09-18 12:12PM EDT2,290.000.320.000.050.00-19571.88%
AMZN191018C023000002019-10-11 1:32PM EDT2,300.000.010.000.030.00-325570.31%
AMZN191018C023100002019-09-06 1:32PM EDT2,310.000.330.000.720.00-2094.34%
AMZN191018C023200002019-08-09 10:04AM EDT2,320.000.500.000.000.00-17750.00%
AMZN191018C023300002019-10-08 9:39AM EDT2,330.000.030.000.030.00-12973.44%
AMZN191018C023400002019-08-29 10:55AM EDT2,340.000.290.000.680.00-1097.46%
AMZN191018C023500002019-10-03 1:57PM EDT2,350.000.140.000.200.00-19687.50%
AMZN191018C023600002019-10-08 10:02AM EDT2,360.000.030.000.050.00-1718779.30%
AMZN191018C023700002019-10-08 9:50AM EDT2,370.000.030.000.030.00-22477.34%
AMZN191018C023800002019-10-01 3:26PM EDT2,380.000.030.000.030.00-31878.13%
AMZN191018C023900002019-09-17 11:31AM EDT2,390.000.220.000.140.00-446589.06%
AMZN191018C024000002019-10-07 10:12AM EDT2,400.000.050.000.050.00-5080783.20%
AMZN191018C024100002019-09-24 3:04PM EDT2,410.000.060.000.560.00-1135103.81%
AMZN191018C024200002019-09-18 2:00PM EDT2,420.000.120.000.560.00-647104.93%
AMZN191018C024300002019-10-04 1:18PM EDT2,430.000.030.000.050.00-111585.94%
AMZN191018C025000002019-10-08 12:12PM EDT2,500.000.020.000.040.00-641391.41%
AMZN191018C025200002019-08-26 10:08AM EDT2,520.000.050.010.350.00-10111.33%
AMZN191018C025400002019-09-17 9:46AM EDT2,540.000.030.000.550.00-13118.16%
AMZN191018C025600002019-08-21 11:23AM EDT2,560.000.100.000.410.00-1014116.99%
AMZN191018C025800002019-09-25 11:12AM EDT2,580.000.010.000.540.00-114122.27%
AMZN191018C026000002019-09-16 11:01AM EDT2,600.000.050.000.460.00-20181122.46%
AMZN191018C026200002019-07-30 10:00AM EDT2,620.000.480.000.290.00-122119.34%
AMZN191018C026400002019-09-16 10:00AM EDT2,640.000.060.010.270.00-761120.90%
AMZN191018C026600002019-07-11 1:54PM EDT2,660.001.510.000.510.00--1129.88%
AMZN191018C026800002019-08-15 11:13AM EDT2,680.000.460.000.480.00-30131.15%
AMZN191018C027000002019-10-03 2:26PM EDT2,700.000.030.000.010.00-44298.44%
AMZN191018C027200002019-09-20 1:46PM EDT2,720.000.010.000.010.00-212100.00%
AMZN191018C027400002019-08-20 9:35AM EDT2,740.000.050.000.050.00-15114.06%
AMZN191018C027800002019-08-19 3:25PM EDT2,780.000.060.000.230.00-2032132.03%
AMZN191018C028000002019-09-23 11:19AM EDT2,800.000.020.000.010.00-470106.25%
AMZN191018C028200002019-08-26 1:56PM EDT2,820.000.070.000.140.00-20130.08%
AMZN191018C028400002019-10-11 11:38AM EDT2,840.000.010.000.010.00-1500109.38%
AMZN191018C028600002019-08-26 2:01PM EDT2,860.000.070.000.520.00--0149.51%
AMZN191018C028800002019-10-09 11:07AM EDT2,880.000.010.000.010.00-117112.50%
AMZN191018C029000002019-10-10 1:53PM EDT2,900.000.010.000.010.00-4907115.63%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN191018P009600002019-10-01 1:48PM EDT960.000.010.000.050.00-3569152.34%
AMZN191018P009800002019-10-03 9:56AM EDT980.000.060.000.050.00-2275146.88%
AMZN191018P010000002019-10-10 2:56PM EDT1,000.000.030.000.050.00-22630142.19%
AMZN191018P010200002019-09-03 11:23AM EDT1,020.000.240.000.650.00-20171.78%
AMZN191018P010400002019-10-07 11:56AM EDT1,040.000.020.000.020.00-373125.00%
AMZN191018P010600002019-09-05 1:25PM EDT1,060.000.230.000.500.00-20156.05%
AMZN191018P010800002019-09-30 10:01AM EDT1,080.000.050.000.210.00-181138.67%
AMZN191018P011000002019-10-04 1:43PM EDT1,100.000.070.000.050.00-25451118.75%
AMZN191018P011050002019-08-05 2:28PM EDT1,105.001.600.000.470.00-100142.97%
AMZN191018P011100002019-05-28 2:59PM EDT1,110.003.051.191.460.00-15173.61%
AMZN191018P011150002019-08-30 10:37AM EDT1,115.000.210.000.650.00-10145.22%
AMZN191018P011200002019-06-24 10:58AM EDT1,120.001.400.330.690.00-113151.27%
AMZN191018P011250002019-09-03 11:55AM EDT1,125.000.190.000.650.00-10142.58%
AMZN191018P011300002019-08-05 12:03PM EDT1,130.001.560.000.500.00-20137.40%
AMZN191018P011350002019-09-12 10:26AM EDT1,135.000.090.000.650.00-252139.84%
AMZN191018P011400002019-08-21 10:05AM EDT1,140.000.440.001.090.00-169146.83%
AMZN191018P011450002019-06-07 11:13AM EDT1,145.005.050.981.350.00--2160.01%
AMZN191018P011500002019-09-26 3:14PM EDT1,150.000.100.000.130.00-5368116.60%
AMZN191018P011550002019-06-03 12:09AM EDT1,155.004.601.081.400.00--1158.40%
AMZN191018P011600002019-10-02 1:01PM EDT1,160.000.050.000.150.00-237115.63%
AMZN191018P011650002019-09-10 11:27AM EDT1,165.000.120.000.680.00-35132.72%
AMZN191018P011700002019-09-05 3:22PM EDT1,170.000.210.000.330.00-10121.97%
AMZN191018P011750002019-09-16 11:56AM EDT1,175.000.100.000.510.00-17126.17%
AMZN191018P011800002019-08-14 2:40PM EDT1,180.001.960.000.400.00-200121.88%
AMZN191018P011850002019-06-03 12:09AM EDT1,185.004.851.271.760.00--1153.81%
AMZN191018P011900002019-07-31 3:01PM EDT1,190.000.740.001.110.00-115133.55%
AMZN191018P011950002019-08-29 9:31AM EDT1,195.000.600.001.140.00-10132.62%
AMZN191018P012000002019-10-11 12:28PM EDT1,200.000.050.000.050.00-136697.66%
AMZN191018P012050002019-08-27 10:21AM EDT1,205.000.940.001.160.00-10130.27%
AMZN191018P012100002019-08-16 11:01AM EDT1,210.001.180.000.890.00-418124.95%
AMZN191018P012150002019-08-02 10:48AM EDT1,215.001.590.210.640.00-20123.00%
AMZN191018P012200002019-10-10 2:56PM EDT1,220.000.060.000.050.00-17293.75%
AMZN191018P012250002019-08-23 12:06PM EDT1,225.001.440.001.190.00-10125.39%
AMZN191018P012300002019-08-29 9:43AM EDT1,230.000.570.021.200.00-10124.41%
AMZN191018P012350002019-08-20 2:30PM EDT1,235.001.050.001.190.00-325122.75%
AMZN191018P012400002019-09-13 9:35AM EDT1,240.000.280.000.510.00-1931110.25%
AMZN191018P012450002019-10-10 2:54PM EDT1,245.000.080.000.050.00-526188.28%
AMZN191018P012500002019-10-10 2:56PM EDT1,250.000.100.000.050.00-5120787.50%
AMZN191018P012550002019-08-28 2:42PM EDT1,255.001.440.001.230.00-50118.07%
AMZN191018P012600002019-08-30 10:33AM EDT1,260.000.750.000.580.00-240106.98%
AMZN191018P012650002019-09-03 10:51AM EDT1,265.000.890.000.680.00-10107.67%
AMZN191018P012700002019-08-28 2:33PM EDT1,270.001.640.001.290.00-30114.89%
AMZN191018P012750002019-08-15 3:27PM EDT1,275.003.050.001.050.00-30110.74%
AMZN191018P012800002019-09-26 1:29PM EDT1,280.000.170.000.510.00-1172100.78%
AMZN191018P012850002019-09-23 10:06AM EDT1,285.000.240.000.510.00-12099.61%
AMZN191018P012900002019-09-27 2:49PM EDT1,290.000.390.000.510.00-25598.49%
AMZN191018P012950002019-09-27 2:58PM EDT1,295.000.250.000.050.00-27078.91%
AMZN191018P013000002019-10-14 9:55AM EDT1,300.000.010.000.03-0.05-83.33%542175.00%
AMZN191018P013050002019-09-11 3:11PM EDT1,305.000.470.000.640.00-12897.46%
AMZN191018P013100002019-09-24 11:15AM EDT1,310.000.160.000.510.00-1008993.85%
AMZN191018P013150002019-09-11 3:14PM EDT1,315.000.400.000.850.00-162198.29%
AMZN191018P013200002019-09-20 9:49AM EDT1,320.000.530.000.510.00-12991.60%
AMZN191018P013250002019-10-02 2:47PM EDT1,325.000.220.000.510.00-1690.43%
AMZN191018P013300002019-09-26 12:07PM EDT1,330.000.380.000.510.00-344789.36%
AMZN191018P013350002019-09-10 10:15AM EDT1,335.000.680.000.720.00-104291.70%
AMZN191018P013400002019-09-10 3:55PM EDT1,340.000.720.002.650.00-1104107.52%
AMZN191018P013450002019-09-10 9:48AM EDT1,345.000.720.001.230.00-103695.46%
AMZN191018P013500002019-10-11 3:43PM EDT1,350.000.040.040.050.00-2410371.68%
AMZN191018P013550002019-09-20 10:29AM EDT1,355.000.290.000.510.00-101383.69%
AMZN191018P013600002019-10-04 1:44PM EDT1,360.000.130.000.510.00-14382.62%
AMZN191018P013650002019-09-24 3:45PM EDT1,365.000.710.000.200.00-101674.02%
AMZN191018P013700002019-10-08 1:40PM EDT1,370.000.150.000.200.00-13372.95%
AMZN191018P013750002019-10-08 12:53PM EDT1,375.000.100.000.210.00-83772.27%
AMZN191018P013800002019-10-10 1:56PM EDT1,380.000.160.000.240.00-16472.17%
AMZN191018P013850002019-09-25 9:46AM EDT1,385.000.770.000.250.00-121371.48%
AMZN191018P013900002019-10-02 1:00PM EDT1,390.000.630.000.240.00-115570.12%
AMZN191018P013950002019-10-02 1:00PM EDT1,395.000.670.000.280.00-16070.22%
AMZN191018P014000002019-10-14 12:58PM EDT1,400.000.050.000.040.00-4361958.20%
AMZN191018P014050002019-09-27 2:48PM EDT1,405.000.890.000.250.00-25367.38%
AMZN191018P014100002019-10-03 10:16AM EDT1,410.000.730.000.240.00-95866.11%
AMZN191018P014150002019-10-03 12:02PM EDT1,415.000.470.000.510.00-104070.51%
AMZN191018P014200002019-10-04 2:59PM EDT1,420.000.010.000.510.00-405069.43%
AMZN191018P014250002019-10-03 11:54AM EDT1,425.000.110.000.51-0.42-79.25%85668.36%
AMZN191018P014300002019-10-08 2:42PM EDT1,430.000.220.000.510.00-14567.29%
AMZN191018P014350002019-10-10 11:12AM EDT1,435.000.150.000.510.00-28766.21%
AMZN191018P014400002019-10-04 1:32PM EDT1,440.000.280.030.860.00-86269.73%
AMZN191018P014450002019-10-07 10:04AM EDT1,445.000.600.000.510.00-54964.06%
AMZN191018P014500002019-10-14 1:12PM EDT1,450.000.020.010.03-0.01-33.33%1350951.17%
AMZN191018P014550002019-10-03 12:02PM EDT1,455.000.410.000.510.00-516461.96%
AMZN191018P014600002019-10-11 3:12PM EDT1,460.000.010.010.510.00-1320961.04%
AMZN191018P014625002019-10-04 1:45PM EDT1,462.500.400.001.060.00--6066.16%
AMZN191018P014650002019-10-02 3:41PM EDT1,465.000.990.010.510.00-47859.96%
AMZN191018P014700002019-10-08 12:12PM EDT1,470.000.300.000.510.00-86458.79%
AMZN191018P014725002019-10-04 12:51PM EDT1,472.500.460.000.510.00--558.25%
AMZN191018P014750002019-10-11 10:35AM EDT1,475.000.100.010.200.00-18052.34%
AMZN191018P014775002019-10-04 12:47PM EDT1,477.500.490.000.520.00--157.32%
AMZN191018P014800002019-10-09 11:57AM EDT1,480.000.370.010.520.00-18956.93%
AMZN191018P014825002019-10-04 1:14PM EDT1,482.500.520.000.520.00--356.25%
AMZN191018P014850002019-10-03 11:08AM EDT1,485.001.090.000.530.00-27855.86%
AMZN191018P014900002019-10-11 3:13PM EDT1,490.000.010.010.250.00-1110750.59%
AMZN191018P014950002019-10-14 11:49AM EDT1,495.000.050.000.11-0.35-87.50%26648.73%
AMZN191018P014975002019-10-14 12:09AM EDT1,497.500.360.000.540.00--5653.37%
AMZN191018P015000002019-10-14 1:06PM EDT1,500.000.050.020.11-0.02-28.57%6191,41647.75%
AMZN191018P015025002019-10-14 12:09AM EDT1,502.500.340.001.100.00--7157.37%
AMZN191018P015050002019-10-14 11:04AM EDT1,505.000.130.000.30-0.18-58.06%424952.44%
AMZN191018P015100002019-10-11 2:32PM EDT1,510.000.130.010.23+0.02+18.18%2315649.76%
AMZN191018P015125002019-10-14 12:09AM EDT1,512.500.340.000.300.00--1050.88%
AMZN191018P015150002019-10-09 9:45AM EDT1,515.000.420.020.260.00-323849.46%
AMZN191018P015175002019-10-14 12:09AM EDT1,517.500.340.000.320.00--350.20%
AMZN191018P015200002019-10-14 11:19AM EDT1,520.000.050.000.28-0.05-50.00%222048.83%
AMZN191018P015250002019-10-14 10:04AM EDT1,525.000.080.050.20-0.02-20.00%914045.90%
AMZN191018P015275002019-10-14 12:09AM EDT1,527.500.390.000.270.00--647.07%
AMZN191018P015300002019-10-14 1:21PM EDT1,530.000.070.070.22-0.01-12.50%5721545.41%
AMZN191018P015325002019-10-10 12:09PM EDT1,532.500.390.000.260.00-2945.80%
AMZN191018P015350002019-10-14 1:31PM EDT1,535.000.090.020.09-0.01-10.00%9922740.14%
AMZN191018P015375002019-10-11 3:14PM EDT1,537.500.030.000.250.00-8744.53%
AMZN191018P015400002019-10-14 12:17PM EDT1,540.000.070.000.23-0.18-72.00%5151643.58%
AMZN191018P015425002019-10-14 12:20PM EDT1,542.500.150.000.25-0.35-70.00%11843.51%
AMZN191018P015450002019-10-14 9:53AM EDT1,545.000.110.020.26-0.02-15.38%112143.21%
AMZN191018P015475002019-10-14 12:09AM EDT1,547.500.670.000.580.00--647.58%
AMZN191018P015500002019-10-14 12:17PM EDT1,550.000.100.060.13-0.04-28.57%3893538.87%
AMZN191018P015525002019-10-14 12:09AM EDT1,552.500.510.020.260.00--441.65%
AMZN191018P015550002019-10-14 11:51AM EDT1,555.000.130.000.11-0.12-48.00%414437.21%
AMZN191018P015575002019-10-14 12:09AM EDT1,557.500.270.000.260.00-2-40.63%
AMZN191018P015600002019-10-14 10:14AM EDT1,560.000.120.000.15-0.16-57.14%129337.50%
AMZN191018P015625002019-10-11 3:15PM EDT1,562.500.150.001.210.00-6949.76%
AMZN191018P015650002019-10-11 3:48PM EDT1,565.000.250.050.430.00-2212541.77%
AMZN191018P015675002019-10-14 12:09AM EDT1,567.500.280.030.370.00-102640.38%
AMZN191018P015700002019-10-14 11:03AM EDT1,570.000.180.100.29-0.11-37.93%2825438.57%
AMZN191018P015725002019-10-11 1:08PM EDT1,572.500.300.001.270.00-33447.71%
AMZN191018P015750002019-10-14 11:51AM EDT1,575.000.190.100.33-0.11-36.67%422338.18%
AMZN191018P015775002019-10-14 9:44AM EDT1,577.500.200.020.35-0.05-20.00%61937.94%
AMZN191018P015800002019-10-14 1:55PM EDT1,580.000.150.090.25-0.19-55.88%833235.79%
AMZN191018P015825002019-10-14 9:36AM EDT1,582.500.290.020.27-0.19-39.58%11635.62%
AMZN191018P015850002019-10-14 10:20AM EDT1,585.000.250.000.32-0.11-30.56%1140635.91%
AMZN191018P015875002019-10-14 9:37AM EDT1,587.500.320.040.27-0.57-64.04%131234.57%
AMZN191018P015900002019-10-14 1:27PM EDT1,590.000.150.130.15-0.35-70.00%12694731.64%
AMZN191018P015925002019-10-14 10:00AM EDT1,592.500.240.050.46-0.21-46.67%51336.13%
AMZN191018P015950002019-10-14 12:02PM EDT1,595.000.200.080.22-0.24-54.55%3368032.15%
AMZN191018P015975002019-10-14 10:18AM EDT1,597.500.250.000.42-0.29-53.70%95134.57%
AMZN191018P016000002019-10-14 1:43PM EDT1,600.000.180.130.30-0.49-73.13%4282,13432.45%
AMZN191018P016025002019-10-14 1:04PM EDT1,602.500.290.100.42-0.28-49.12%43233.50%
AMZN191018P016050002019-10-14 1:12PM EDT1,605.000.280.150.29+0.27+2,700.00%1432531.25%
AMZN191018P016075002019-10-14 10:34AM EDT1,607.500.340.170.32-0.24-41.38%241031.15%
AMZN191018P016100002019-10-14 1:43PM EDT1,610.000.230.180.27-0.64-73.56%841,15529.91%
AMZN191018P016125002019-10-14 12:43PM EDT1,612.500.350.170.45-0.30-46.15%381731.64%
AMZN191018P016150002019-10-14 1:43PM EDT1,615.000.280.200.34-0.37-56.92%1727729.81%
AMZN191018P016175002019-10-14 11:39AM EDT1,617.500.300.220.31-0.75-71.43%143028.91%
AMZN191018P016200002019-10-14 2:03PM EDT1,620.000.280.250.30-0.77-73.33%2221,31728.25%
AMZN191018P016225002019-10-14 2:04PM EDT1,622.500.340.250.36-0.79-69.91%565728.47%
AMZN191018P016250002019-10-14 2:07PM EDT1,625.000.310.270.34-0.88-73.95%17357427.69%
AMZN191018P016275002019-10-14 1:06PM EDT1,627.500.400.280.40-0.81-66.94%48227.81%
AMZN191018P016300002019-10-14 1:54PM EDT1,630.000.390.320.41-0.97-71.32%2631,29427.37%
AMZN191018P016325002019-10-14 2:07PM EDT1,632.500.360.320.43-0.76-67.86%153627.03%
AMZN191018P016350002019-10-14 2:06PM EDT1,635.000.410.410.46-1.15-73.72%15845926.76%
AMZN191018P016375002019-10-14 1:15PM EDT1,637.500.440.370.47-0.76-63.33%454026.29%
AMZN191018P016400002019-10-14 1:42PM EDT1,640.000.540.410.50-1.19-68.79%2651,05925.99%
AMZN191018P016425002019-10-14 1:56PM EDT1,642.500.530.450.53-1.10-67.48%103625.67%
AMZN191018P016450002019-10-14 2:03PM EDT1,645.000.570.490.59-0.86-60.14%11237625.56%
AMZN191018P016475002019-10-14 1:43PM EDT1,647.500.610.520.60-1.46-70.53%148225.06%
AMZN191018P016500002019-10-14 2:08PM EDT1,650.000.610.590.64-1.71-73.71%9921,60424.76%
AMZN191018P016525002019-10-14 1:57PM EDT1,652.500.690.630.71-1.47-68.06%3310724.63%
AMZN191018P016550002019-10-14 2:04PM EDT1,655.000.780.700.77-1.79-69.65%16958024.40%
AMZN191018P016575002019-10-14 2:04PM EDT1,657.500.840.750.83-1.52-64.41%677224.13%
AMZN191018P016600002019-10-14 2:00PM EDT1,660.000.870.830.91-2.43-73.64%22374823.95%
AMZN191018P016625002019-10-14 2:04PM EDT1,662.501.000.900.97-1.56-60.94%378223.63%
AMZN191018P016650002019-10-14 2:01PM EDT1,665.001.060.991.05-2.34-68.82%28652823.39%
AMZN191018P016675002019-10-14 1:18PM EDT1,667.501.341.091.16-2.31-63.29%3519423.24%
AMZN191018P016700002019-10-14 1:59PM EDT1,670.001.241.191.27-2.76-69.00%5791,06423.05%
AMZN191018P016725002019-10-14 2:01PM EDT1,672.501.371.301.38-2.13-60.86%586322.82%
AMZN191018P016750002019-10-14 2:03PM EDT1,675.001.591.441.53-2.71-63.02%2011,32522.69%
AMZN191018P016775002019-10-14 1:21PM EDT1,677.501.821.591.69-2.93-61.68%7911122.55%
AMZN191018P016800002019-10-14 2:05PM EDT1,680.001.921.781.85-3.33-63.43%5141,53222.35%
AMZN191018P016825002019-10-14 1:38PM EDT1,682.502.351.942.01-3.50-59.83%10710922.12%
AMZN191018P016850002019-10-14 1:46PM EDT1,685.002.492.142.23-3.45-58.08%16436722.01%
AMZN191018P016875002019-10-14 2:01PM EDT1,687.502.432.352.45-3.72-60.49%658221.85%
AMZN191018P016900002019-10-14 2:07PM EDT1,690.002.672.612.71-4.04-60.21%1,32557621.74%
AMZN191018P016925002019-10-14 2:04PM EDT1,692.503.002.882.96-4.20-58.33%1336521.54%
AMZN191018P016950002019-10-14 2:04PM EDT1,695.003.273.153.35-4.33-56.97%44366521.60%
AMZN191018P016975002019-10-14 1:57PM EDT1,697.503.573.503.60-4.63-56.46%50915821.30%
AMZN191018P017000002019-10-14 2:05PM EDT1,700.004.083.854.00-5.18-55.94%1,4352,31421.25%
AMZN191018P017025002019-10-14 1:57PM EDT1,702.504.374.254.45-3.48-44.33%2759421.23%
AMZN191018P017050002019-10-14 2:07PM EDT1,705.004.804.704.85-5.14-51.71%77423021.05%
AMZN191018P017075002019-10-14 2:04PM EDT1,707.505.405.205.30-5.20-49.06%8311920.90%
AMZN191018P017100002019-10-14 2:04PM EDT1,710.005.905.755.85-4.70-44.34%92668920.85%
AMZN191018P017125002019-10-14 2:04PM EDT1,712.506.506.256.40-5.60-46.28%36443520.74%
AMZN191018P017150002019-10-14 2:00PM EDT1,715.006.756.857.20-6.05-47.27%41377220.93%
AMZN191018P017175002019-10-14 2:01PM EDT1,717.507.627.557.65-5.54-42.10%5501,45120.53%
AMZN191018P017200002019-10-14 2:05PM EDT1,720.008.608.208.40-6.40-42.67%6911,91520.51%
AMZN191018P017225002019-10-14 2:04PM EDT1,722.509.408.959.15-4.57-32.71%29113320.41%
AMZN191018P017250002019-10-14 2:04PM EDT1,725.0010.309.8010.00-6.40-38.32%1,46655920.38%
AMZN191018P017275002019-10-14 2:05PM EDT1,727.5011.3010.7511.05-6.02-34.76%68310020.53%
AMZN191018P017300002019-10-14 2:06PM EDT1,730.0012.0011.6511.90-8.55-41.61%98583320.35%
AMZN191018P017325002019-10-14 2:05PM EDT1,732.5013.3512.6012.90-6.24-31.85%2129720.29%
AMZN191018P017350002019-10-14 2:07PM EDT1,735.0013.9513.7514.00-7.21-34.07%56751920.28%
AMZN191018P017375002019-10-14 2:05PM EDT1,737.5015.5415.0015.15-7.27-31.87%963220.26%
AMZN191018P017400002019-10-14 2:05PM EDT1,740.0017.0016.2516.55-7.00-29.17%29567520.47%
AMZN191018P017425002019-10-14 1:59PM EDT1,742.5017.1917.3517.80-7.01-28.97%153420.42%
AMZN191018P017450002019-10-14 2:03PM EDT1,745.0018.8218.7519.15-7.18-27.62%9746120.43%
AMZN191018P017475002019-10-14 2:01PM EDT1,747.5020.5020.2020.65-0.90-4.21%5633020.54%
AMZN191018P017500002019-10-14 2:05PM EDT1,750.0022.6722.0022.15-7.33-24.43%1,4051,83020.59%
AMZN191018P017525002019-10-14 2:00PM EDT1,752.5022.7523.6023.95-4.65-16.97%1010620.94%
AMZN191018P017550002019-10-14 1:45PM EDT1,755.0026.7125.1525.55-5.29-16.53%2728620.98%
AMZN191018P017575002019-10-14 1:30PM EDT1,757.5029.9026.7527.30+0.45+1.53%175421.14%
AMZN191018P017600002019-10-14 2:04PM EDT1,760.0029.3728.8529.20-6.63-18.42%4468921.45%
AMZN191018P017625002019-10-14 2:00PM EDT1,762.5030.0530.5031.10-3.50-10.43%101821.69%
AMZN191018P017650002019-10-14 1:18PM EDT1,765.0034.0032.7033.10-5.00-12.82%2530422.03%
AMZN191018P017675002019-10-14 12:51PM EDT1,767.5041.7034.6034.90+4.95+13.47%45522.02%
AMZN191018P017700002019-10-14 1:38PM EDT1,770.0040.3536.4537.20+1.54+3.97%6136922.69%
AMZN191018P017725002019-10-14 10:44AM EDT1,772.5047.0038.5039.40+9.45+25.17%122623.19%
AMZN191018P017750002019-10-14 1:16PM EDT1,775.0041.5140.6541.60-0.84-1.98%2439223.65%
AMZN191018P017775002019-10-14 10:44AM EDT1,777.5051.6542.8544.00+9.75+23.27%72324.40%
AMZN191018P017800002019-10-14 1:26PM EDT1,780.0048.5045.2546.10+1.45+3.08%8539524.63%
AMZN191018P017825002019-10-10 11:08AM EDT1,782.5043.5547.1548.850.00-32325.93%
AMZN191018P017850002019-10-14 12:31PM EDT1,785.0058.8049.8050.90+11.73+24.92%4323726.03%
AMZN191018P017875002019-10-11 12:51PM EDT1,787.5052.8051.9553.650.00-211627.30%
AMZN191018P017900002019-10-14 1:07PM EDT1,790.0057.9054.5555.50-2.38-3.95%3632426.99%
AMZN191018P017925002019-10-10 12:58PM EDT1,792.5065.5356.4058.15-8.75-11.78%54628.08%
AMZN191018P017950002019-10-14 12:46PM EDT1,795.0067.9559.0060.55+2.77+4.25%2327628.71%
AMZN191018P017975002019-10-04 9:43AM EDT1,797.5081.7061.2062.650.00-11028.75%
AMZN191018P018000002019-10-14 2:04PM EDT1,800.0065.1263.9065.00-6.11-8.58%794,33929.24%
AMZN191018P018025002019-10-10 10:50AM EDT1,802.5072.5066.3067.800.00-11030.60%
AMZN191018P018050002019-10-14 11:22AM EDT1,805.0078.4668.8569.80+5.29+7.23%1132530.37%
AMZN191018P018075002019-10-08 2:57PM EDT1,807.5084.7271.1572.600.00-12231.74%
AMZN191018P018100002019-10-14 12:12PM EDT1,810.0083.7073.6074.70+4.99+6.34%325631.66%
AMZN191018P018125002019-10-04 2:17PM EDT1,812.5081.8076.1077.450.00-1432.93%
AMZN191018P018150002019-10-14 1:17PM EDT1,815.0079.2078.8579.45+4.62+6.19%3930532.58%
AMZN191018P018175002019-10-04 2:17PM EDT1,817.5086.2581.0082.400.00-62034.30%
AMZN191018P018200002019-10-14 1:22PM EDT1,820.0086.0083.4584.65+6.45+8.11%5729334.47%
AMZN191018P018225002019-10-09 3:51PM EDT1,822.50100.3585.2587.750.00-11136.51%
AMZN191018P018250002019-10-14 11:12AM EDT1,825.0099.0088.2589.45+14.74+17.49%7022735.44%
AMZN191018P018275002019-09-30 12:55PM EDT1,827.5098.0090.6592.050.00--1336.38%
AMZN191018P018300002019-10-14 12:43PM EDT1,830.00103.0093.3594.35+9.52+10.18%15939436.60%
AMZN191018P018325002019-10-14 12:12PM EDT1,832.50105.4595.8096.85+12.32+13.23%32937.29%
AMZN191018P018350002019-10-14 10:27AM EDT1,835.00112.8198.2099.50+16.78+17.47%329838.34%
AMZN191018P018375002019-10-02 2:46PM EDT1,837.50124.85100.15102.000.00--439.03%
AMZN191018P018400002019-10-14 2:07PM EDT1,840.00104.00103.75104.30+1.20+1.17%922339.22%
AMZN191018P018425002019-10-14 11:58AM EDT1,842.50115.63105.70107.15-8.62-6.94%1740.76%
AMZN191018P018450002019-10-14 1:06PM EDT1,845.00112.93108.70109.30+7.01+6.62%319940.56%
AMZN191018P018475002019-10-03 10:40AM EDT1,847.50148.89110.45111.900.00--341.48%
AMZN191018P018500002019-10-14 12:29PM EDT1,850.00122.70113.10114.10+14.59+13.50%7664241.36%
AMZN191018P018550002019-10-14 10:43AM EDT1,855.00129.22118.00119.35+17.62+15.79%16543.33%
AMZN191018P018575002019-10-14 12:10AM EDT1,857.50115.92120.50122.000.00-20-44.38%
AMZN191018P018600002019-10-11 2:41PM EDT1,860.00118.47122.90124.350.00-2010544.64%
AMZN191018P018650002019-10-14 1:37PM EDT1,865.00132.95128.35129.15+6.15+4.85%256145.37%
AMZN191018P018700002019-10-14 2:03PM EDT1,870.00134.00133.35134.05+2.25+1.71%12712446.36%
AMZN191018P018725002019-10-14 11:56AM EDT1,872.50145.65135.50136.75-5.70-3.77%206-47.56%
AMZN191018P018750002019-10-14 1:31PM EDT1,875.00142.73137.95139.25+8.28+6.16%2085648.19%
AMZN191018P018775002019-10-14 10:10AM EDT1,877.50148.08140.60141.65+3.98+2.76%404-48.53%
AMZN191018P018800002019-10-14 1:36PM EDT1,880.00147.95143.25143.90+9.98+7.23%56845148.41%
AMZN191018P018850002019-10-14 9:35AM EDT1,885.00161.43147.75148.90+12.41+8.33%2021249.63%
AMZN191018P018875002019-10-14 12:10AM EDT1,887.50150.60149.60152.650.00---53.84%
AMZN191018P018900002019-10-14 1:58PM EDT1,890.00153.86152.45154.35-9.54-5.84%16752.20%
AMZN191018P018925002019-10-14 10:14AM EDT1,892.50164.86155.35157.35+9.61+6.19%2-51.29%
AMZN191018P018950002019-10-10 10:11AM EDT1,895.00163.13157.75159.100.00-1012650.51%
AMZN191018P019000002019-10-14 2:04PM EDT1,900.00164.60163.15163.95+5.15+3.23%2727052.11%
AMZN191018P019025002019-10-14 12:10AM EDT1,902.50182.60165.10166.600.00---52.01%
AMZN191018P019050002019-10-09 2:25PM EDT1,905.00180.63167.25169.300.00-17752.33%
AMZN191018P019075002019-10-14 12:10AM EDT1,907.50172.95170.15172.150.00---54.20%
AMZN191018P019100002019-10-11 3:31PM EDT1,910.00169.45172.70174.300.00-219754.27%
AMZN191018P019125002019-10-14 10:09AM EDT1,912.50183.20175.40176.85-9.80-5.08%1-55.27%
AMZN191018P019150002019-10-10 12:59PM EDT1,915.00193.72177.15179.600.00-11354.98%
AMZN191018P019175002019-10-14 10:09AM EDT1,917.50188.20180.30181.75+5.25+2.87%1-56.08%
AMZN191018P019200002019-10-14 11:12AM EDT1,920.00193.85183.00183.90+16.20+9.12%21256.38%
AMZN191018P019225002019-10-14 12:10AM EDT1,922.50185.60185.25187.350.00---58.17%
AMZN191018P019250002019-10-14 12:10AM EDT1,925.00187.60187.60189.700.00--058.23%
AMZN191018P019300002019-10-10 3:58PM EDT1,930.00210.43192.70194.200.00-53858.64%
AMZN191018P019325002019-10-04 3:50PM EDT1,932.50193.30195.20196.700.00---59.20%
AMZN191018P019400002019-10-14 12:45PM EDT1,940.00212.80202.95203.85+12.90+6.45%143360.68%
AMZN191018P019425002019-10-04 11:55AM EDT1,942.50211.80205.05206.900.00---61.51%
AMZN191018P019475002019-10-14 12:10AM EDT1,947.50203.60210.05211.450.00---61.74%
AMZN191018P019500002019-10-11 12:32PM EDT1,950.00216.50212.10214.200.00-1218761.89%
AMZN191018P019525002019-10-07 11:42AM EDT1,952.50208.60215.15216.700.00-2-63.51%
AMZN191018P019575002019-10-14 12:10AM EDT1,957.50236.20220.20221.800.00---64.89%
AMZN191018P019600002019-10-09 3:28PM EDT1,960.00233.10222.65223.950.00-33564.64%
AMZN191018P019675002019-10-14 12:10AM EDT1,967.50226.60230.05231.650.00---66.44%
AMZN191018P019700002019-10-09 3:28PM EDT1,970.00243.05231.85234.150.00-21865.52%
AMZN191018P019800002019-10-09 3:43PM EDT1,980.00252.75242.65244.300.00-41569.60%
AMZN191018P019900002019-10-09 3:28PM EDT1,990.00263.10252.85254.300.00-22072.11%
AMZN191018P020000002019-10-09 3:44PM EDT2,000.00282.40262.25263.950.00-207272.14%
AMZN191018P020100002019-10-10 3:21PM EDT2,010.00273.35272.65274.150.00-1075.50%
AMZN191018P020200002019-10-10 2:37PM EDT2,020.00300.75282.05284.900.00-202077.85%
AMZN191018P020300002019-10-10 2:37PM EDT2,030.00310.74292.40293.950.00-204478.50%
AMZN191018P020400002019-10-10 2:37PM EDT2,040.00320.75302.10304.000.00-3079.86%
AMZN191018P020500002019-10-07 3:58PM EDT2,050.00315.24312.55314.050.00-14083.01%
AMZN191018P020600002019-10-07 3:58PM EDT2,060.00326.82322.25324.400.00-3085.06%
AMZN191018P020700002019-10-07 10:02AM EDT2,070.00342.80331.80333.900.00-1084.59%
AMZN191018P020800002019-09-20 2:40PM EDT2,080.00283.90342.50343.900.00-25088.27%
AMZN191018P020900002019-10-07 10:15AM EDT2,090.00353.75351.85354.900.00-1091.02%
AMZN191018P021000002019-10-09 3:48PM EDT2,100.00377.21362.40363.900.00-1191.75%
AMZN191018P021100002019-10-01 2:55PM EDT2,110.00365.64372.00374.700.00-1094.62%
AMZN191018P021200002019-10-04 3:50PM EDT2,120.00380.70381.90383.900.00-1094.04%
AMZN191018P021300002019-09-27 3:35PM EDT2,130.00404.08391.90394.750.00-8098.15%
AMZN191018P021400002019-09-20 12:10PM EDT2,140.00337.25402.50403.900.00-1099.29%
AMZN191018P021500002019-09-18 3:03PM EDT2,150.00320.47412.20413.950.00-20100.38%
AMZN191018P021600002019-09-18 3:03PM EDT2,160.00330.49422.50423.900.00-30102.83%
AMZN191018P021700002019-08-26 11:33AM EDT2,170.00424.30439.80449.300.00-10144.38%
AMZN191018P021800002019-10-09 3:48PM EDT2,180.00457.16442.60444.800.00-30109.06%
AMZN191018P021900002019-10-09 3:48PM EDT2,190.00467.15452.50453.950.00-60108.20%
AMZN191018P022000002019-10-09 3:48PM EDT2,200.00477.19462.60464.700.00-20112.28%
AMZN191018P022100002019-08-19 12:05AM EDT2,210.00412.20390.80394.200.00---0.00%
AMZN191018P022200002019-08-22 12:09PM EDT2,220.00410.15424.75427.750.00-400.00%
AMZN191018P022300002019-08-23 2:10PM EDT2,230.00478.96499.80509.250.00-50156.78%
AMZN191018P022400002019-08-14 11:23AM EDT2,240.00418.15395.00409.000.00-100.00%
AMZN191018P022500002019-08-01 2:26PM EDT2,250.00504.15478.55480.850.00-100.00%
AMZN191018P022600002019-08-22 12:04PM EDT2,260.00450.90463.50469.450.00-100.00%
AMZN191018P022700002019-08-06 3:01PM EDT2,270.00485.41433.10435.600.00-500.00%
AMZN191018P022800002019-08-21 9:32AM EDT2,280.00461.70484.70487.800.00-2100.00%
AMZN191018P022900002019-08-22 12:04PM EDT2,290.00480.95495.00497.850.00-500.00%
AMZN191018P023000002019-08-28 10:58AM EDT2,300.00537.11569.75579.200.00-50170.44%
AMZN191018P023100002019-07-11 3:05PM EDT2,310.00305.98492.55509.750.00-100.00%
AMZN191018P023200002019-07-30 9:37AM EDT2,320.00422.75536.10554.500.00-100.00%
AMZN191018P023300002019-07-24 10:09AM EDT2,330.00351.05573.70575.950.00-400.00%
AMZN191018P023400002019-07-30 9:42AM EDT2,340.00435.74561.95566.950.00-100.00%
AMZN191018P023500002019-07-16 12:47PM EDT2,350.00340.15558.70563.100.00-100.00%
AMZN191018P023600002019-07-22 12:07AM EDT2,360.00355.00604.20605.700.00--00.00%
AMZN191018P023700002019-07-17 11:46AM EDT2,370.00371.45574.50576.550.00-100.00%
AMZN191018P023800002019-07-22 12:07AM EDT2,380.00379.50624.15625.650.00--00.00%
AMZN191018P023900002019-08-21 9:32AM EDT2,390.00571.65594.95597.850.00--00.00%
AMZN191018P024000002019-10-10 2:07PM EDT2,400.00679.70661.45663.800.00-100137.39%
AMZN191018P024100002019-07-31 10:17AM EDT2,410.00515.83626.25644.600.00-1000.00%
AMZN191018P024200002019-07-11 10:16AM EDT2,420.00393.85604.80618.650.00-100.00%
AMZN191018P024300002019-08-21 9:32AM EDT2,430.00611.65630.60643.000.00-200.00%
AMZN191018P025000002019-08-09 10:17AM EDT2,500.00683.13667.55669.750.00-6000.00%
AMZN191018P025200002019-07-29 12:51PM EDT2,520.00623.34735.85754.350.00--00.00%
AMZN191018P027800002019-10-14 12:10AM EDT2,780.001,059.551,042.401,044.550.00---194.68%
AMZN191018P028600002019-10-14 12:10AM EDT2,860.001,115.001,122.101,124.050.00---200.76%
AMZN191018P028800002019-10-14 12:10AM EDT2,880.001,162.001,142.301,144.250.00--1204.85%
AMZN191018P029000002019-10-14 12:10AM EDT2,900.001,158.401,162.801,163.750.00--1207.14%