U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,020.04-25.96 (-2.48%)
At close: 4:00PM EDT

1,020.04 0.00 (0.00%)
After hours: 4:22PM EDT

People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170728C007400002017-07-28 3:50PM EDT740.00269.90278.95280.300.00-11249.61%
AMZN170728C007500002017-07-27 12:31PM EDT750.00316.65268.10269.650.00-150.00%
AMZN170728C007600002017-07-27 12:58PM EDT760.00293.55258.60259.950.00-430.00%
AMZN170728C007800002017-06-16 11:47PM EDT780.00207.65207.85212.000.00-100.00%
AMZN170728C008000002017-07-24 1:15PM EDT800.00238.30217.35221.500.00-97250.05%
AMZN170728C008100002017-06-16 11:47PM EDT810.00153.59178.55182.950.00-330.00%
AMZN170728C008300002017-07-20 12:21PM EDT830.00201.83193.45197.600.00-66288.48%
AMZN170728C008400002017-07-28 1:36PM EDT840.00189.59177.25181.50-3.21-1.66%24207.03%
AMZN170728C008500002017-07-28 11:37AM EDT850.00165.55167.45171.55-18.79-10.19%17197.71%
AMZN170728C008550002017-07-28 1:36PM EDT855.00174.63162.30166.50-21.24-10.84%22191.21%
AMZN170728C008600002017-07-28 3:01PM EDT860.00162.08157.50161.6018.0812.56%13188.28%
AMZN170728C008625002017-07-28 3:50PM EDT862.50188.25155.20159.000.00-11183.30%
AMZN170728C008700002017-07-28 2:47PM EDT870.00152.62147.80151.40-42.78-21.89%23173.10%
AMZN170728C008800002017-07-28 2:01PM EDT880.00146.22137.95141.4049.4251.05%26162.79%
AMZN170728C008900002017-07-11 10:19AM EDT890.00107.86111.25115.000.00-630.00%
AMZN170728C008975002017-07-27 9:53AM EDT897.50165.50119.95124.000.00-11146.78%
AMZN170728C009000002017-07-28 1:59PM EDT900.00126.05117.85121.00-23.01-15.44%5258133.11%
AMZN170728C009100002017-07-27 11:09AM EDT910.00163.52108.05111.500.00-1108133.79%
AMZN170728C009150002017-07-21 11:57PM EDT915.00109.23108.90113.000.00-77182.86%
AMZN170728C009200002017-07-28 10:04AM EDT920.0088.5797.15101.30-57.60-39.41%566119.70%
AMZN170728C009250002017-07-21 11:57PM EDT925.0099.4499.10103.150.00-22171.33%
AMZN170728C009300002017-07-28 12:14PM EDT930.0089.0088.3590.90-33.70-27.47%3394101.51%
AMZN170728C009350002017-07-28 1:39PM EDT935.0093.1582.6586.05-14.13-13.17%141199.76%
AMZN170728C009375002017-07-19 3:58PM EDT937.5090.4587.0591.000.00-30158.06%
AMZN170728C009400002017-07-28 3:03PM EDT940.0082.3177.5081.20-23.39-22.13%119197.53%
AMZN170728C009425002017-07-28 1:29PM EDT942.5088.7075.7578.40-22.90-20.52%2289.40%
AMZN170728C009450002017-07-28 10:01AM EDT945.0066.1073.7074.45-33.23-33.45%3120.00%
AMZN170728C009475002017-07-28 1:34PM EDT947.5082.4571.2071.9517.6927.32%110.00%
AMZN170728C009500002017-07-28 3:42PM EDT950.0071.0067.8571.10-25.00-26.04%7211185.69%
AMZN170728C009525002017-07-27 10:46AM EDT952.50119.3565.3068.850.00-163387.11%
AMZN170728C009550002017-07-28 11:16AM EDT955.0061.0963.7064.45-64.46-51.34%1280.00%
AMZN170728C009575002017-07-28 9:34AM EDT957.5046.1061.2063.25-77.00-62.55%11371.88%
AMZN170728C009600002017-07-28 2:06PM EDT960.0068.0057.9061.10-18.50-21.39%164475.54%
AMZN170728C009625002017-07-28 1:29PM EDT962.5068.0056.1559.00-3.07-4.32%81078.64%
AMZN170728C009650002017-07-28 3:01PM EDT965.0057.2053.6554.30-21.99-27.77%15340.00%
AMZN170728C009675002017-07-28 3:32PM EDT967.5053.3351.1551.80-26.12-32.88%6240.00%
AMZN170728C009700002017-07-28 2:16PM EDT970.0055.3348.6549.20-20.67-27.20%461310.00%
AMZN170728C009725002017-07-28 1:52PM EDT972.5054.6846.1549.00-25.66-31.94%119367.77%
AMZN170728C009750002017-07-28 3:22PM EDT975.0046.0043.7044.45-25.50-35.66%542000.00%
AMZN170728C009775002017-07-28 3:34PM EDT977.5043.8541.2041.95-59.35-57.51%10590.00%
AMZN170728C009800002017-07-28 3:16PM EDT980.0040.4038.8039.65-25.96-39.12%901970.00%
AMZN170728C009825002017-07-28 3:58PM EDT982.5036.3035.3038.60-28.07-43.61%4021952.12%
AMZN170728C009850002017-07-28 3:39PM EDT985.0035.6933.6534.35-26.81-42.90%941730.00%
AMZN170728C009875002017-07-28 3:58PM EDT987.5031.8030.3034.30-63.50-66.63%55653.88%
AMZN170728C009900002017-07-28 3:55PM EDT990.0031.6028.7529.45-26.10-45.23%2234240.00%
AMZN170728C009925002017-07-28 2:44PM EDT992.5030.0026.4527.65-26.53-46.93%1122925.88%
AMZN170728C009950002017-07-28 3:50PM EDT995.0026.5522.8025.75-25.80-49.28%44717434.60%
AMZN170728C009975002017-07-28 2:37PM EDT997.5027.4020.2521.95-24.10-46.80%21940.00%
AMZN170728C010000002017-07-28 3:59PM EDT1,000.0019.6018.7521.20-30.34-60.75%1,8771,00333.67%
AMZN170728C010025002017-07-28 3:59PM EDT1,002.5016.8516.6517.60-31.85-65.40%36513316.02%
AMZN170728C010050002017-07-28 3:58PM EDT1,005.0014.0613.7514.45-30.33-68.33%1,0632700.00%
AMZN170728C010075002017-07-28 3:55PM EDT1,007.5014.2511.3511.95-28.49-66.66%4121460.00%
AMZN170728C010100002017-07-28 3:59PM EDT1,010.008.608.8010.65-32.70-79.18%4,63657117.04%
AMZN170728C010125002017-07-28 3:59PM EDT1,012.506.176.957.60-33.65-84.51%1,3423897.86%
AMZN170728C010150002017-07-28 3:59PM EDT1,015.005.004.155.10-33.71-87.08%4,1844095.67%
AMZN170728C010175002017-07-28 3:59PM EDT1,017.502.351.701.70-34.18-93.57%2,2872250.00%
AMZN170728C010200002017-07-28 3:59PM EDT1,020.000.750.100.75-33.81-97.83%12,0597123.43%
AMZN170728C010225002017-07-28 3:59PM EDT1,022.500.260.040.06-32.94-99.22%5,1504473.22%
AMZN170728C010250002017-07-28 3:59PM EDT1,025.000.010.010.02-31.84-99.97%9,4949574.59%
AMZN170728C010275002017-07-28 3:57PM EDT1,027.500.010.010.04-30.27-99.97%3,1705477.23%
AMZN170728C010300002017-07-28 3:59PM EDT1,030.000.020.010.03-29.13-99.93%8,2361,8598.79%
AMZN170728C010325002017-07-28 3:57PM EDT1,032.500.010.010.06-26.99-99.96%2,82153611.82%
AMZN170728C010350002017-07-28 3:59PM EDT1,035.000.050.010.02-25.22-99.80%3,73079011.82%
AMZN170728C010375002017-07-28 3:55PM EDT1,037.500.010.000.02-24.67-99.96%1,60266213.48%
AMZN170728C010400002017-07-28 3:54PM EDT1,040.000.010.000.01-21.79-99.95%3,6021,87814.06%
AMZN170728C010425002017-07-28 3:49PM EDT1,042.500.020.000.32-22.44-99.91%60344425.90%
AMZN170728C010450002017-07-28 3:41PM EDT1,045.000.030.000.03-20.92-99.86%1,1351,07019.34%
AMZN170728C010475002017-07-28 3:50PM EDT1,047.500.050.000.01-19.95-99.75%90573918.75%
AMZN170728C010500002017-07-28 3:57PM EDT1,050.000.020.000.02-17.43-99.89%2,4053,17121.68%
AMZN170728C010525002017-07-28 3:46PM EDT1,052.500.010.000.07-17.44-99.94%73989627.05%
AMZN170728C010550002017-07-28 3:46PM EDT1,055.000.010.000.04-16.70-99.94%84791726.86%
AMZN170728C010575002017-07-28 3:43PM EDT1,057.500.010.000.01-13.91-99.93%39747924.61%
AMZN170728C010600002017-07-28 3:41PM EDT1,060.000.010.000.01-14.07-99.93%1,4322,92425.78%
AMZN170728C010625002017-07-28 3:44PM EDT1,062.500.050.000.01-13.48-99.63%21535827.34%
AMZN170728C010650002017-07-28 3:44PM EDT1,065.000.040.000.06-13.59-99.71%91296934.96%
AMZN170728C010675002017-07-28 3:38PM EDT1,067.500.020.000.05-12.22-99.84%9589135.94%
AMZN170728C010700002017-07-28 3:53PM EDT1,070.000.010.000.03-10.62-99.91%6881,97435.35%
AMZN170728C010725002017-07-28 3:44PM EDT1,072.500.020.000.03-7.93-99.75%25568836.91%
AMZN170728C010750002017-07-28 3:24PM EDT1,075.000.010.000.02-10.19-99.90%4293,58736.72%
AMZN170728C010775002017-07-28 3:16PM EDT1,077.500.030.000.01-8.17-99.63%13857835.94%
AMZN170728C010800002017-07-28 3:15PM EDT1,080.000.010.000.02-7.99-99.87%4522,07039.84%
AMZN170728C010825002017-07-28 2:36PM EDT1,082.500.020.000.03-6.98-99.71%15051042.97%
AMZN170728C010850002017-07-28 2:18PM EDT1,085.000.030.000.03-6.77-99.56%18986944.53%
AMZN170728C010875002017-07-28 2:52PM EDT1,087.500.020.000.03-5.88-99.66%12265745.90%
AMZN170728C010900002017-07-28 2:44PM EDT1,090.000.020.000.01-5.51-99.64%4921,49142.97%
AMZN170728C010925002017-07-28 3:52PM EDT1,092.500.010.000.01-4.99-99.80%36571343.75%
AMZN170728C010950002017-07-28 2:45PM EDT1,095.000.020.000.01-4.53-99.56%20584245.31%
AMZN170728C010975002017-07-28 3:52PM EDT1,097.500.010.000.01-4.62-99.78%8443846.88%
AMZN170728C011000002017-07-28 3:45PM EDT1,100.000.010.000.01-3.97-99.75%1,0165,97947.66%
AMZN170728C011025002017-07-28 2:33PM EDT1,102.500.020.000.01-4.03-99.51%9075749.22%
AMZN170728C011050002017-07-28 3:55PM EDT1,105.000.810.000.01-2.92-78.28%1211,41250.78%
AMZN170728C011075002017-07-28 2:19PM EDT1,107.500.010.000.01-1.14-99.13%2311851.56%
AMZN170728C011100002017-07-28 3:44PM EDT1,110.000.010.000.01-2.72-99.63%1601,40550.00%
AMZN170728C011125002017-07-28 2:19PM EDT1,112.500.010.000.01-2.49-99.60%4926751.56%
AMZN170728C011150002017-07-28 3:44PM EDT1,115.000.030.000.01-2.12-98.60%6960553.13%
AMZN170728C011175002017-07-28 10:01AM EDT1,117.500.030.000.01-2.62-98.87%2519353.13%
AMZN170728C011200002017-07-28 1:51PM EDT1,120.000.030.000.01-1.56-98.11%1711,47454.69%
AMZN170728C011225002017-07-28 11:55AM EDT1,122.500.010.000.01-2.19-99.55%5519956.25%
AMZN170728C011250002017-07-28 3:24PM EDT1,125.000.010.000.01-1.81-99.45%4492,25157.81%
AMZN170728C011275002017-07-28 3:52PM EDT1,127.500.010.000.01-1.89-99.47%1911959.38%
AMZN170728C011300002017-07-28 2:05PM EDT1,130.000.010.000.01-1.47-99.32%1051,14459.38%
AMZN170728C011325002017-07-27 3:22PM EDT1,132.501.600.000.010.00-10810760.94%
AMZN170728C011350002017-07-28 2:31PM EDT1,135.000.020.000.01-1.38-98.57%5527562.50%
AMZN170728C011375002017-07-28 12:41PM EDT1,137.500.010.000.01-0.99-99.00%227364.06%
AMZN170728C011400002017-07-28 12:41PM EDT1,140.000.010.000.01-1.59-99.37%4332,28765.63%
AMZN170728C011425002017-07-28 3:48PM EDT1,142.500.010.000.01-1.29-99.23%46465.63%
AMZN170728C011450002017-07-28 1:42PM EDT1,145.000.010.000.01-1.49-99.33%7658767.19%
AMZN170728C011475002017-07-28 3:48PM EDT1,147.500.010.000.01-1.80-99.45%4818068.75%
AMZN170728C011500002017-07-28 3:17PM EDT1,150.000.010.000.01-1.17-99.15%3691,95368.75%
AMZN170728C011525002017-07-27 3:21PM EDT1,152.500.970.000.010.00-7616370.31%
AMZN170728C011550002017-07-28 10:35AM EDT1,155.000.010.000.01-1.09-99.09%510471.88%
AMZN170728C011575002017-07-28 10:14AM EDT1,157.500.010.000.01-0.90-98.90%2112571.88%
AMZN170728C011600002017-07-28 11:09AM EDT1,160.000.010.000.01-0.64-98.46%431,35975.00%
AMZN170728C011625002017-07-28 9:31AM EDT1,162.500.010.000.01-0.89-98.89%28075.00%
AMZN170728C011650002017-07-28 2:00PM EDT1,165.000.010.000.01-0.79-98.75%1114076.56%
AMZN170728C011675002017-07-28 9:33AM EDT1,167.500.010.000.01-0.88-98.88%312778.13%
AMZN170728C011700002017-07-28 3:52PM EDT1,170.000.010.000.01-0.73-98.65%17158078.13%
AMZN170728C011725002017-07-28 2:38PM EDT1,172.500.010.000.01-0.83-98.81%1413079.69%
AMZN170728C011750002017-07-28 2:10PM EDT1,175.000.010.000.01-0.64-98.46%1828381.25%
AMZN170728C011775002017-07-27 3:07PM EDT1,177.500.610.000.010.00-13010981.25%
AMZN170728C011800002017-07-28 10:48AM EDT1,180.000.010.000.01-0.55-98.21%2763982.81%
AMZN170728C011825002017-07-28 3:50PM EDT1,182.500.010.000.010.00-18384.38%
AMZN170728C011850002017-07-28 3:50PM EDT1,185.000.010.000.010.00-613584.38%
AMZN170728C011900002017-07-28 9:32AM EDT1,190.000.010.000.01-0.57-98.28%101,44987.50%
AMZN170728C012000002017-07-28 3:55PM EDT1,200.000.010.000.01-0.31-96.88%1601,68290.63%
AMZN170728C012100002017-07-27 3:25PM EDT1,210.000.330.000.010.00-12622396.88%
AMZN170728C012200002017-07-28 10:48AM EDT1,220.000.010.000.01-0.24-96.00%4313100.00%
AMZN170728C012300002017-07-28 3:50PM EDT1,230.000.010.000.010.00-93378103.13%
AMZN170728C012400002017-07-28 3:50PM EDT1,240.000.250.000.010.00-2711109.38%
AMZN170728C012500002017-07-28 10:21AM EDT1,250.000.010.000.01-0.14-93.33%46435112.50%
AMZN170728C012600002017-07-28 10:54AM EDT1,260.000.010.000.01-0.12-92.31%17227115.63%
AMZN170728C012900002017-07-28 9:32AM EDT1,290.000.010.000.01-0.06-85.71%3230128.13%
AMZN170728C013000002017-07-28 1:09PM EDT1,300.000.010.000.01-0.11-91.67%1088131.25%
AMZN170728C013100002017-07-27 1:37PM EDT1,310.000.070.000.010.00-1012137.50%
AMZN170728C013200002017-07-21 11:57PM EDT1,320.000.100.000.200.00-3053179.49%
AMZN170728C013300002017-07-21 11:57PM EDT1,330.000.150.000.190.00-55183.20%
AMZN170728C013400002017-07-27 3:53PM EDT1,340.000.030.000.010.00-216220150.00%
AMZN170728C013500002017-07-28 12:06PM EDT1,350.000.010.000.01-0.03-75.00%31198150.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170728P007400002017-07-27 3:12PM EDT740.000.060.000.070.00-110203.91%
AMZN170728P007500002017-07-27 3:54PM EDT750.000.010.000.120.00-117206.25%
AMZN170728P007600002017-07-07 11:52PM EDT760.001.210.001.760.00-11271.68%
AMZN170728P007800002017-07-28 3:51PM EDT780.000.020.000.150.00-55185.55%
AMZN170728P007900002017-06-16 11:49PM EDT790.001.620.002.510.00-12254.39%
AMZN170728P008000002017-07-28 11:08AM EDT800.000.010.000.01-0.02-66.67%552134.38%
AMZN170728P008100002017-07-19 12:45PM EDT810.000.040.000.150.00-1017161.72%
AMZN170728P008200002017-07-13 10:16AM EDT820.000.420.000.760.00-10101185.64%
AMZN170728P008300002017-07-26 3:09PM EDT830.000.120.000.010.00-1200115.63%
AMZN170728P008400002017-07-20 3:51PM EDT840.000.190.000.160.00-161139.06%
AMZN170728P008500002017-07-27 3:49PM EDT850.000.050.000.010.00-65343103.13%
AMZN170728P008575002017-07-19 12:18PM EDT857.500.210.000.420.00-1010140.43%
AMZN170728P008600002017-07-28 10:04AM EDT860.000.010.000.01-0.05-83.33%116696.88%
AMZN170728P008700002017-07-27 3:38PM EDT870.000.100.000.010.00-22921790.63%
AMZN170728P008725002017-07-27 10:51AM EDT872.500.050.000.010.00-11390.63%
AMZN170728P008750002017-07-27 12:36PM EDT875.000.290.000.010.00-252687.50%
AMZN170728P008775002017-07-14 11:52PM EDT877.501.000.781.270.00-20157.03%
AMZN170728P008800002017-07-28 12:30PM EDT880.000.010.000.01-0.09-90.00%222784.38%
AMZN170728P008825002017-07-18 12:17PM EDT882.500.500.000.300.00-111114.84%
AMZN170728P008850002017-07-17 9:35AM EDT885.001.000.000.300.00-27112.70%
AMZN170728P008875002017-07-27 11:28AM EDT887.500.080.000.010.00-33681.25%
AMZN170728P008900002017-07-28 9:30AM EDT890.000.110.000.010.00-120378.13%
AMZN170728P008925002017-07-21 11:58PM EDT892.501.040.000.380.00-1313109.96%
AMZN170728P008950002017-07-27 3:43PM EDT895.000.150.000.010.00-14519575.00%
AMZN170728P008975002017-07-27 3:55PM EDT897.500.100.000.010.00-164675.00%
AMZN170728P009000002017-07-28 3:26PM EDT900.000.010.000.01-0.14-93.33%2481,16771.88%
AMZN170728P009025002017-07-21 11:58PM EDT902.501.290.000.440.00-11103.91%
AMZN170728P009050002017-07-27 9:53AM EDT905.000.240.000.010.00-22270.31%
AMZN170728P009075002017-07-21 11:58PM EDT907.500.300.060.400.00-72100.39%
AMZN170728P009100002017-07-28 3:32PM EDT910.000.010.000.01-0.16-94.12%6448567.19%
AMZN170728P009125002017-07-21 11:58PM EDT912.501.750.000.480.00-5596.88%
AMZN170728P009150002017-07-28 10:19AM EDT915.000.010.000.01-0.15-93.75%49964.06%
AMZN170728P009175002017-07-26 9:49AM EDT917.500.200.000.010.00-124262.50%
AMZN170728P009200002017-07-28 2:33PM EDT920.000.010.000.01-0.24-96.00%39778860.94%
AMZN170728P009225002017-07-28 1:44PM EDT922.500.010.000.01-0.09-90.00%1905959.38%
AMZN170728P009250002017-07-28 1:56PM EDT925.000.010.000.01-0.39-97.50%24827957.81%
AMZN170728P009275002017-07-28 1:43PM EDT927.500.010.000.010.00-1657756.25%
AMZN170728P009300002017-07-28 3:14PM EDT930.000.010.000.01-0.24-96.00%2171,00154.69%
AMZN170728P009325002017-07-27 11:51AM EDT932.500.240.000.010.00-134453.13%
AMZN170728P009350002017-07-28 1:00PM EDT935.000.010.000.01-0.34-97.14%7326851.56%
AMZN170728P009375002017-07-28 1:57PM EDT937.500.020.000.01-0.24-92.31%616550.00%
AMZN170728P009400002017-07-28 3:33PM EDT940.000.010.000.01-0.34-97.14%1991,49651.56%
AMZN170728P009425002017-07-28 12:39PM EDT942.500.010.000.01-0.52-98.11%4715550.00%
AMZN170728P009450002017-07-28 2:19PM EDT945.000.020.000.01-0.45-95.74%11056948.44%
AMZN170728P009475002017-07-28 12:40PM EDT947.500.010.000.01-0.57-98.28%9119247.66%
AMZN170728P009500002017-07-28 3:48PM EDT950.000.010.000.01-1.83-99.46%6321,67546.09%
AMZN170728P009525002017-07-28 3:47PM EDT952.500.010.000.01-0.66-98.51%3833144.53%
AMZN170728P009550002017-07-28 3:55PM EDT955.000.010.000.01-0.66-98.51%1181,08842.97%
AMZN170728P009575002017-07-28 3:49PM EDT957.500.010.000.01-1.07-99.07%6267441.41%
AMZN170728P009600002017-07-28 3:49PM EDT960.000.010.000.01-0.74-98.67%2901,85239.84%
AMZN170728P009625002017-07-28 2:45PM EDT962.500.010.000.01-0.60-98.36%12139038.28%
AMZN170728P009650002017-07-28 1:50PM EDT965.000.040.000.01-0.66-94.29%2871,19236.72%
AMZN170728P009675002017-07-28 2:52PM EDT967.500.070.000.01-1.08-93.91%7780835.16%
AMZN170728P009700002017-07-28 2:51PM EDT970.000.010.000.01-1.19-99.17%7751,33333.59%
AMZN170728P009725002017-07-28 2:51PM EDT972.500.020.000.01-1.39-98.58%11432732.03%
AMZN170728P009750002017-07-28 3:34PM EDT975.000.010.000.01-2.55-99.61%8002,46330.47%
AMZN170728P009775002017-07-28 2:59PM EDT977.500.060.000.01-1.56-96.30%7349028.91%
AMZN170728P009800002017-07-28 3:34PM EDT980.000.010.000.01-1.79-99.44%1,7371,78727.34%
AMZN170728P009825002017-07-28 3:31PM EDT982.500.010.000.01-2.13-99.53%19841025.39%
AMZN170728P009850002017-07-28 3:46PM EDT985.000.010.000.05-2.16-99.54%1,6261,08728.61%
AMZN170728P009875002017-07-28 3:40PM EDT987.500.010.000.02-2.09-99.52%76141724.02%
AMZN170728P009900002017-07-28 3:41PM EDT990.000.070.000.01-2.78-97.54%4,9203,27020.70%
AMZN170728P009925002017-07-28 2:54PM EDT992.500.010.000.01-2.45-99.59%55054219.14%
AMZN170728P009950002017-07-28 3:59PM EDT995.000.010.010.02-3.29-99.70%2,6521,17118.95%
AMZN170728P009975002017-07-28 3:58PM EDT997.500.020.000.04-3.28-99.39%1,48069418.85%
AMZN170728P010000002017-07-28 3:55PM EDT1,000.000.010.000.01-4.89-99.80%12,9444,88814.45%
AMZN170728P010025002017-07-28 3:56PM EDT1,002.500.010.000.02-4.99-99.80%2,14081913.87%
AMZN170728P010050002017-07-28 3:58PM EDT1,005.000.020.000.06-5.48-99.64%4,7611,19214.06%
AMZN170728P010075002017-07-28 3:57PM EDT1,007.500.020.000.05-6.55-99.70%1,75862411.72%
AMZN170728P010100002017-07-28 3:59PM EDT1,010.000.010.000.04-6.49-99.85%9,8691,7909.38%
AMZN170728P010125002017-07-28 3:59PM EDT1,012.500.030.010.05-7.42-99.60%1,6544067.62%
AMZN170728P010150002017-07-28 3:59PM EDT1,015.000.050.060.08-7.75-99.36%6,3041,2166.03%
AMZN170728P010175002017-07-28 3:59PM EDT1,017.500.050.070.27-8.95-99.44%2,5123375.20%
AMZN170728P010200002017-07-28 4:00PM EDT1,020.000.800.801.40-9.20-92.00%9,6531,8446.67%
AMZN170728P010225002017-07-28 3:59PM EDT1,022.502.792.065.00-8.71-75.74%3,04865217.07%
AMZN170728P010250002017-07-28 3:59PM EDT1,025.005.005.007.30-7.00-58.33%6,5661,21120.52%
AMZN170728P010275002017-07-28 3:59PM EDT1,027.507.747.2010.05-4.99-39.20%2,83861025.92%
AMZN170728P010300002017-07-28 3:59PM EDT1,030.0010.819.0012.50-2.19-16.85%3,1371,61429.47%
AMZN170728P010325002017-07-28 3:59PM EDT1,032.5012.5311.5013.65-2.47-16.47%46149224.34%
AMZN170728P010350002017-07-28 3:59PM EDT1,035.0015.0315.0017.55-1.47-8.91%1,1541,01236.93%
AMZN170728P010375002017-07-28 3:52PM EDT1,037.5015.4216.5018.95-0.55-3.44%68067532.69%
AMZN170728P010400002017-07-28 3:58PM EDT1,040.0020.7320.8521.252.2312.05%2,0692,11634.03%
AMZN170728P010425002017-07-28 3:59PM EDT1,042.5021.5022.5023.201.9710.09%37349431.49%
AMZN170728P010450002017-07-28 3:59PM EDT1,045.0025.9625.6526.304.9623.62%55681840.09%
AMZN170728P010475002017-07-28 3:58PM EDT1,047.5028.4926.5029.305.4923.87%28951947.21%
AMZN170728P010500002017-07-28 3:59PM EDT1,050.0030.0030.7031.307.8435.38%9271,61645.51%
AMZN170728P010525002017-07-28 3:52PM EDT1,052.5030.2733.3033.904.7718.71%12030849.13%
AMZN170728P010550002017-07-28 3:48PM EDT1,055.0033.8035.8536.406.8025.19%23376351.76%
AMZN170728P010575002017-07-28 3:50PM EDT1,057.5036.0038.3038.907.9428.30%10126451.10%
AMZN170728P010600002017-07-28 3:47PM EDT1,060.0038.8140.6541.259.3731.83%34068751.73%
AMZN170728P010625002017-07-28 3:23PM EDT1,062.5041.0043.1543.809.9432.00%9316854.44%
AMZN170728P010650002017-07-28 3:44PM EDT1,065.0043.8245.6546.5010.6732.19%11522658.08%
AMZN170728P010675002017-07-28 3:51PM EDT1,067.5045.4048.3048.8510.3529.53%6815060.45%
AMZN170728P010700002017-07-28 3:59PM EDT1,070.0049.3050.8551.3013.3036.94%14076762.79%
AMZN170728P010725002017-07-28 3:51PM EDT1,072.5046.7251.1053.800.00-296468.02%
AMZN170728P010750002017-07-28 3:40PM EDT1,075.0054.0055.8556.4513.8034.33%10219168.43%
AMZN170728P010775002017-07-28 3:21PM EDT1,077.5057.0057.2058.8015.7538.18%277860.01%
AMZN170728P010800002017-07-28 3:03PM EDT1,080.0057.9560.6561.2515.7137.19%17549270.09%
AMZN170728P010825002017-07-28 1:29PM EDT1,082.5051.2563.1563.755.2511.41%2834072.29%
AMZN170728P010850002017-07-28 3:51PM EDT1,085.0075.1063.9567.700.00-73272.41%
AMZN170728P010875002017-07-28 3:21PM EDT1,087.5067.0068.3568.9539.00139.29%1679.74%
AMZN170728P010900002017-07-28 2:15PM EDT1,090.0065.0570.6571.3014.9729.89%4229279.20%
AMZN170728P010925002017-07-28 2:41PM EDT1,092.5068.8073.1573.9018.8237.66%2432482.15%
AMZN170728P010950002017-07-28 3:32PM EDT1,095.0073.9375.6576.4019.4335.65%158684.28%
AMZN170728P010975002017-07-28 2:41PM EDT1,097.5073.8078.3578.9014.5024.45%4930188.04%
AMZN170728P011000002017-07-28 3:46PM EDT1,100.0079.1579.1581.6020.4634.86%12026274.46%
AMZN170728P011025002017-07-28 3:55PM EDT1,102.5080.4481.0584.750.00-530177.05%
AMZN170728P011050002017-07-28 3:51PM EDT1,105.0080.7583.5087.800.00-8685.30%
AMZN170728P011100002017-07-28 10:08AM EDT1,110.00100.2388.5592.1530.5443.82%41081.01%
AMZN170728P011150002017-07-27 3:32PM EDT1,115.0072.7893.9597.250.00-7891.80%
AMZN170728P011200002017-07-27 1:43PM EDT1,120.0077.3098.55102.850.00-1698.05%
AMZN170728P011225002017-07-28 9:33AM EDT1,122.50120.95101.10104.9520.9520.95%3195.41%
AMZN170728P011250002017-07-28 3:51PM EDT1,125.00115.94103.45107.550.00-4496.48%
AMZN170728P011300002017-07-26 11:23AM EDT1,130.0080.59108.50112.600.00-3612101.56%
AMZN170728P011400002017-07-28 3:51PM EDT1,140.0073.00118.45122.250.00-119101.95%
AMZN170728P011425002017-07-28 3:51PM EDT1,142.5086.06120.70124.750.00-2798.14%
AMZN170728P011450002017-07-28 3:51PM EDT1,145.0077.80123.65127.750.00-1010116.55%
AMZN170728P011500002017-07-28 3:51PM EDT1,150.00140.17128.55132.350.00-713112.50%
AMZN170728P011525002017-07-28 3:51PM EDT1,152.5078.00130.95134.750.00-1010110.35%
AMZN170728P011575002017-07-21 11:58PM EDT1,157.50143.10131.70133.800.00-100.00%
AMZN170728P011600002017-07-28 9:46AM EDT1,160.00150.18138.55142.7565.5377.41%78125.83%
AMZN170728P011700002017-07-28 3:51PM EDT1,170.00127.65148.35152.250.00-44119.53%
AMZN170728P011750002017-07-28 3:51PM EDT1,175.00106.15153.50157.650.00-55133.69%
AMZN170728P011800002017-06-27 10:20AM EDT1,180.00186.50209.55213.600.00-22499.54%
AMZN170728P012300002017-07-21 11:58PM EDT1,230.00217.50203.60205.850.00-100.00%
AMZN170728P012500002017-07-28 3:51PM EDT1,250.00174.20228.45232.650.00-63180.22%
AMZN170728P012600002017-07-28 3:51PM EDT1,260.00212.55238.45242.600.00-11185.06%
AMZN170728P012800002017-07-28 3:51PM EDT1,280.00220.80258.50262.650.00-11198.97%
AMZN170728P012900002017-07-28 3:51PM EDT1,290.00238.20268.40272.600.00-33201.07%
AMZN170728P013000002017-07-28 3:51PM EDT1,300.00249.30278.40282.550.00-40205.47%
AMZN170728P013400002017-07-28 3:51PM EDT1,340.00284.55319.70321.050.00-11220.90%
AMZN170728P013500002017-07-28 3:51PM EDT1,350.00335.00329.80331.000.00-17227.73%