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
GOOG FB AAPL NFLX TSLA

In The Money

Show:ListStraddle

CallsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170728C00740000	2017-07-28 3:50PM EDT	740.00	269.90	278.95	280.30	0.00	-	1	1	249.61%
AMZN170728C00750000	2017-07-27 12:31PM EDT	750.00	316.65	268.10	269.65	0.00	-	1	5	0.00%
AMZN170728C00760000	2017-07-27 12:58PM EDT	760.00	293.55	258.60	259.95	0.00	-	4	3	0.00%
AMZN170728C00780000	2017-06-16 11:47PM EDT	780.00	207.65	207.85	212.00	0.00	-	1	0	0.00%
AMZN170728C00800000	2017-07-24 1:15PM EDT	800.00	238.30	217.35	221.50	0.00	-	9	7	250.05%
AMZN170728C00810000	2017-06-16 11:47PM EDT	810.00	153.59	178.55	182.95	0.00	-	3	3	0.00%
AMZN170728C00830000	2017-07-20 12:21PM EDT	830.00	201.83	193.45	197.60	0.00	-	6	6	288.48%
AMZN170728C00840000	2017-07-28 1:36PM EDT	840.00	189.59	177.25	181.50	-3.21	-1.66%	2	4	207.03%
AMZN170728C00850000	2017-07-28 11:37AM EDT	850.00	165.55	167.45	171.55	-18.79	-10.19%	1	7	197.71%
AMZN170728C00855000	2017-07-28 1:36PM EDT	855.00	174.63	162.30	166.50	-21.24	-10.84%	2	2	191.21%
AMZN170728C00860000	2017-07-28 3:01PM EDT	860.00	162.08	157.50	161.60	18.08	12.56%	1	3	188.28%
AMZN170728C00862500	2017-07-28 3:50PM EDT	862.50	188.25	155.20	159.00	0.00	-	1	1	183.30%
AMZN170728C00870000	2017-07-28 2:47PM EDT	870.00	152.62	147.80	151.40	-42.78	-21.89%	2	3	173.10%
AMZN170728C00880000	2017-07-28 2:01PM EDT	880.00	146.22	137.95	141.40	49.42	51.05%	2	6	162.79%
AMZN170728C00890000	2017-07-11 10:19AM EDT	890.00	107.86	111.25	115.00	0.00	-	6	3	0.00%
AMZN170728C00897500	2017-07-27 9:53AM EDT	897.50	165.50	119.95	124.00	0.00	-	1	1	146.78%
AMZN170728C00900000	2017-07-28 1:59PM EDT	900.00	126.05	117.85	121.00	-23.01	-15.44%	5	258	133.11%
AMZN170728C00910000	2017-07-27 11:09AM EDT	910.00	163.52	108.05	111.50	0.00	-	1	108	133.79%
AMZN170728C00915000	2017-07-21 11:57PM EDT	915.00	109.23	108.90	113.00	0.00	-	7	7	182.86%
AMZN170728C00920000	2017-07-28 10:04AM EDT	920.00	88.57	97.15	101.30	-57.60	-39.41%	5	66	119.70%
AMZN170728C00925000	2017-07-21 11:57PM EDT	925.00	99.44	99.10	103.15	0.00	-	2	2	171.33%
AMZN170728C00930000	2017-07-28 12:14PM EDT	930.00	89.00	88.35	90.90	-33.70	-27.47%	33	94	101.51%
AMZN170728C00935000	2017-07-28 1:39PM EDT	935.00	93.15	82.65	86.05	-14.13	-13.17%	14	11	99.76%
AMZN170728C00937500	2017-07-19 3:58PM EDT	937.50	90.45	87.05	91.00	0.00	-	3	0	158.06%
AMZN170728C00940000	2017-07-28 3:03PM EDT	940.00	82.31	77.50	81.20	-23.39	-22.13%	11	91	97.53%
AMZN170728C00942500	2017-07-28 1:29PM EDT	942.50	88.70	75.75	78.40	-22.90	-20.52%	2	2	89.40%
AMZN170728C00945000	2017-07-28 10:01AM EDT	945.00	66.10	73.70	74.45	-33.23	-33.45%	3	12	0.00%
AMZN170728C00947500	2017-07-28 1:34PM EDT	947.50	82.45	71.20	71.95	17.69	27.32%	1	1	0.00%
AMZN170728C00950000	2017-07-28 3:42PM EDT	950.00	71.00	67.85	71.10	-25.00	-26.04%	72	111	85.69%
AMZN170728C00952500	2017-07-27 10:46AM EDT	952.50	119.35	65.30	68.85	0.00	-	16	33	87.11%
AMZN170728C00955000	2017-07-28 11:16AM EDT	955.00	61.09	63.70	64.45	-64.46	-51.34%	1	28	0.00%
AMZN170728C00957500	2017-07-28 9:34AM EDT	957.50	46.10	61.20	63.25	-77.00	-62.55%	1	13	71.88%
AMZN170728C00960000	2017-07-28 2:06PM EDT	960.00	68.00	57.90	61.10	-18.50	-21.39%	16	44	75.54%
AMZN170728C00962500	2017-07-28 1:29PM EDT	962.50	68.00	56.15	59.00	-3.07	-4.32%	8	10	78.64%
AMZN170728C00965000	2017-07-28 3:01PM EDT	965.00	57.20	53.65	54.30	-21.99	-27.77%	15	34	0.00%
AMZN170728C00967500	2017-07-28 3:32PM EDT	967.50	53.33	51.15	51.80	-26.12	-32.88%	6	24	0.00%
AMZN170728C00970000	2017-07-28 2:16PM EDT	970.00	55.33	48.65	49.20	-20.67	-27.20%	46	131	0.00%
AMZN170728C00972500	2017-07-28 1:52PM EDT	972.50	54.68	46.15	49.00	-25.66	-31.94%	11	93	67.77%
AMZN170728C00975000	2017-07-28 3:22PM EDT	975.00	46.00	43.70	44.45	-25.50	-35.66%	54	200	0.00%
AMZN170728C00977500	2017-07-28 3:34PM EDT	977.50	43.85	41.20	41.95	-59.35	-57.51%	10	59	0.00%
AMZN170728C00980000	2017-07-28 3:16PM EDT	980.00	40.40	38.80	39.65	-25.96	-39.12%	90	197	0.00%
AMZN170728C00982500	2017-07-28 3:58PM EDT	982.50	36.30	35.30	38.60	-28.07	-43.61%	40	219	52.12%
AMZN170728C00985000	2017-07-28 3:39PM EDT	985.00	35.69	33.65	34.35	-26.81	-42.90%	94	173	0.00%
AMZN170728C00987500	2017-07-28 3:58PM EDT	987.50	31.80	30.30	34.30	-63.50	-66.63%	5	56	53.88%
AMZN170728C00990000	2017-07-28 3:55PM EDT	990.00	31.60	28.75	29.45	-26.10	-45.23%	223	424	0.00%
AMZN170728C00992500	2017-07-28 2:44PM EDT	992.50	30.00	26.45	27.65	-26.53	-46.93%	11	229	25.88%
AMZN170728C00995000	2017-07-28 3:50PM EDT	995.00	26.55	22.80	25.75	-25.80	-49.28%	447	174	34.60%
AMZN170728C00997500	2017-07-28 2:37PM EDT	997.50	27.40	20.25	21.95	-24.10	-46.80%	21	94	0.00%
AMZN170728C01000000	2017-07-28 3:59PM EDT	1,000.00	19.60	18.75	21.20	-30.34	-60.75%	1,877	1,003	33.67%
AMZN170728C01002500	2017-07-28 3:59PM EDT	1,002.50	16.85	16.65	17.60	-31.85	-65.40%	365	133	16.02%
AMZN170728C01005000	2017-07-28 3:58PM EDT	1,005.00	14.06	13.75	14.45	-30.33	-68.33%	1,063	270	0.00%
AMZN170728C01007500	2017-07-28 3:55PM EDT	1,007.50	14.25	11.35	11.95	-28.49	-66.66%	412	146	0.00%
AMZN170728C01010000	2017-07-28 3:59PM EDT	1,010.00	8.60	8.80	10.65	-32.70	-79.18%	4,636	571	17.04%
AMZN170728C01012500	2017-07-28 3:59PM EDT	1,012.50	6.17	6.95	7.60	-33.65	-84.51%	1,342	389	7.86%
AMZN170728C01015000	2017-07-28 3:59PM EDT	1,015.00	5.00	4.15	5.10	-33.71	-87.08%	4,184	409	5.67%
AMZN170728C01017500	2017-07-28 3:59PM EDT	1,017.50	2.35	1.70	1.70	-34.18	-93.57%	2,287	225	0.00%
AMZN170728C01020000	2017-07-28 3:59PM EDT	1,020.00	0.75	0.10	0.75	-33.81	-97.83%	12,059	712	3.43%
AMZN170728C01022500	2017-07-28 3:59PM EDT	1,022.50	0.26	0.04	0.06	-32.94	-99.22%	5,150	447	3.22%
AMZN170728C01025000	2017-07-28 3:59PM EDT	1,025.00	0.01	0.01	0.02	-31.84	-99.97%	9,494	957	4.59%
AMZN170728C01027500	2017-07-28 3:57PM EDT	1,027.50	0.01	0.01	0.04	-30.27	-99.97%	3,170	547	7.23%
AMZN170728C01030000	2017-07-28 3:59PM EDT	1,030.00	0.02	0.01	0.03	-29.13	-99.93%	8,236	1,859	8.79%
AMZN170728C01032500	2017-07-28 3:57PM EDT	1,032.50	0.01	0.01	0.06	-26.99	-99.96%	2,821	536	11.82%
AMZN170728C01035000	2017-07-28 3:59PM EDT	1,035.00	0.05	0.01	0.02	-25.22	-99.80%	3,730	790	11.82%
AMZN170728C01037500	2017-07-28 3:55PM EDT	1,037.50	0.01	0.00	0.02	-24.67	-99.96%	1,602	662	13.48%
AMZN170728C01040000	2017-07-28 3:54PM EDT	1,040.00	0.01	0.00	0.01	-21.79	-99.95%	3,602	1,878	14.06%
AMZN170728C01042500	2017-07-28 3:49PM EDT	1,042.50	0.02	0.00	0.32	-22.44	-99.91%	603	444	25.90%
AMZN170728C01045000	2017-07-28 3:41PM EDT	1,045.00	0.03	0.00	0.03	-20.92	-99.86%	1,135	1,070	19.34%
AMZN170728C01047500	2017-07-28 3:50PM EDT	1,047.50	0.05	0.00	0.01	-19.95	-99.75%	905	739	18.75%
AMZN170728C01050000	2017-07-28 3:57PM EDT	1,050.00	0.02	0.00	0.02	-17.43	-99.89%	2,405	3,171	21.68%
AMZN170728C01052500	2017-07-28 3:46PM EDT	1,052.50	0.01	0.00	0.07	-17.44	-99.94%	739	896	27.05%
AMZN170728C01055000	2017-07-28 3:46PM EDT	1,055.00	0.01	0.00	0.04	-16.70	-99.94%	847	917	26.86%
AMZN170728C01057500	2017-07-28 3:43PM EDT	1,057.50	0.01	0.00	0.01	-13.91	-99.93%	397	479	24.61%
AMZN170728C01060000	2017-07-28 3:41PM EDT	1,060.00	0.01	0.00	0.01	-14.07	-99.93%	1,432	2,924	25.78%
AMZN170728C01062500	2017-07-28 3:44PM EDT	1,062.50	0.05	0.00	0.01	-13.48	-99.63%	215	358	27.34%
AMZN170728C01065000	2017-07-28 3:44PM EDT	1,065.00	0.04	0.00	0.06	-13.59	-99.71%	912	969	34.96%
AMZN170728C01067500	2017-07-28 3:38PM EDT	1,067.50	0.02	0.00	0.05	-12.22	-99.84%	95	891	35.94%
AMZN170728C01070000	2017-07-28 3:53PM EDT	1,070.00	0.01	0.00	0.03	-10.62	-99.91%	688	1,974	35.35%
AMZN170728C01072500	2017-07-28 3:44PM EDT	1,072.50	0.02	0.00	0.03	-7.93	-99.75%	255	688	36.91%
AMZN170728C01075000	2017-07-28 3:24PM EDT	1,075.00	0.01	0.00	0.02	-10.19	-99.90%	429	3,587	36.72%
AMZN170728C01077500	2017-07-28 3:16PM EDT	1,077.50	0.03	0.00	0.01	-8.17	-99.63%	138	578	35.94%
AMZN170728C01080000	2017-07-28 3:15PM EDT	1,080.00	0.01	0.00	0.02	-7.99	-99.87%	452	2,070	39.84%
AMZN170728C01082500	2017-07-28 2:36PM EDT	1,082.50	0.02	0.00	0.03	-6.98	-99.71%	150	510	42.97%
AMZN170728C01085000	2017-07-28 2:18PM EDT	1,085.00	0.03	0.00	0.03	-6.77	-99.56%	189	869	44.53%
AMZN170728C01087500	2017-07-28 2:52PM EDT	1,087.50	0.02	0.00	0.03	-5.88	-99.66%	122	657	45.90%
AMZN170728C01090000	2017-07-28 2:44PM EDT	1,090.00	0.02	0.00	0.01	-5.51	-99.64%	492	1,491	42.97%
AMZN170728C01092500	2017-07-28 3:52PM EDT	1,092.50	0.01	0.00	0.01	-4.99	-99.80%	365	713	43.75%
AMZN170728C01095000	2017-07-28 2:45PM EDT	1,095.00	0.02	0.00	0.01	-4.53	-99.56%	205	842	45.31%
AMZN170728C01097500	2017-07-28 3:52PM EDT	1,097.50	0.01	0.00	0.01	-4.62	-99.78%	84	438	46.88%
AMZN170728C01100000	2017-07-28 3:45PM EDT	1,100.00	0.01	0.00	0.01	-3.97	-99.75%	1,016	5,979	47.66%
AMZN170728C01102500	2017-07-28 2:33PM EDT	1,102.50	0.02	0.00	0.01	-4.03	-99.51%	90	757	49.22%
AMZN170728C01105000	2017-07-28 3:55PM EDT	1,105.00	0.81	0.00	0.01	-2.92	-78.28%	121	1,412	50.78%
AMZN170728C01107500	2017-07-28 2:19PM EDT	1,107.50	0.01	0.00	0.01	-1.14	-99.13%	23	118	51.56%
AMZN170728C01110000	2017-07-28 3:44PM EDT	1,110.00	0.01	0.00	0.01	-2.72	-99.63%	160	1,405	50.00%
AMZN170728C01112500	2017-07-28 2:19PM EDT	1,112.50	0.01	0.00	0.01	-2.49	-99.60%	49	267	51.56%
AMZN170728C01115000	2017-07-28 3:44PM EDT	1,115.00	0.03	0.00	0.01	-2.12	-98.60%	69	605	53.13%
AMZN170728C01117500	2017-07-28 10:01AM EDT	1,117.50	0.03	0.00	0.01	-2.62	-98.87%	25	193	53.13%
AMZN170728C01120000	2017-07-28 1:51PM EDT	1,120.00	0.03	0.00	0.01	-1.56	-98.11%	171	1,474	54.69%
AMZN170728C01122500	2017-07-28 11:55AM EDT	1,122.50	0.01	0.00	0.01	-2.19	-99.55%	55	199	56.25%
AMZN170728C01125000	2017-07-28 3:24PM EDT	1,125.00	0.01	0.00	0.01	-1.81	-99.45%	449	2,251	57.81%
AMZN170728C01127500	2017-07-28 3:52PM EDT	1,127.50	0.01	0.00	0.01	-1.89	-99.47%	19	119	59.38%
AMZN170728C01130000	2017-07-28 2:05PM EDT	1,130.00	0.01	0.00	0.01	-1.47	-99.32%	105	1,144	59.38%
AMZN170728C01132500	2017-07-27 3:22PM EDT	1,132.50	1.60	0.00	0.01	0.00	-	108	107	60.94%
AMZN170728C01135000	2017-07-28 2:31PM EDT	1,135.00	0.02	0.00	0.01	-1.38	-98.57%	55	275	62.50%
AMZN170728C01137500	2017-07-28 12:41PM EDT	1,137.50	0.01	0.00	0.01	-0.99	-99.00%	22	73	64.06%
AMZN170728C01140000	2017-07-28 12:41PM EDT	1,140.00	0.01	0.00	0.01	-1.59	-99.37%	433	2,287	65.63%
AMZN170728C01142500	2017-07-28 3:48PM EDT	1,142.50	0.01	0.00	0.01	-1.29	-99.23%	4	64	65.63%
AMZN170728C01145000	2017-07-28 1:42PM EDT	1,145.00	0.01	0.00	0.01	-1.49	-99.33%	76	587	67.19%
AMZN170728C01147500	2017-07-28 3:48PM EDT	1,147.50	0.01	0.00	0.01	-1.80	-99.45%	48	180	68.75%
AMZN170728C01150000	2017-07-28 3:17PM EDT	1,150.00	0.01	0.00	0.01	-1.17	-99.15%	369	1,953	68.75%
AMZN170728C01152500	2017-07-27 3:21PM EDT	1,152.50	0.97	0.00	0.01	0.00	-	76	163	70.31%
AMZN170728C01155000	2017-07-28 10:35AM EDT	1,155.00	0.01	0.00	0.01	-1.09	-99.09%	5	104	71.88%
AMZN170728C01157500	2017-07-28 10:14AM EDT	1,157.50	0.01	0.00	0.01	-0.90	-98.90%	21	125	71.88%
AMZN170728C01160000	2017-07-28 11:09AM EDT	1,160.00	0.01	0.00	0.01	-0.64	-98.46%	43	1,359	75.00%
AMZN170728C01162500	2017-07-28 9:31AM EDT	1,162.50	0.01	0.00	0.01	-0.89	-98.89%	2	80	75.00%
AMZN170728C01165000	2017-07-28 2:00PM EDT	1,165.00	0.01	0.00	0.01	-0.79	-98.75%	11	140	76.56%
AMZN170728C01167500	2017-07-28 9:33AM EDT	1,167.50	0.01	0.00	0.01	-0.88	-98.88%	3	127	78.13%
AMZN170728C01170000	2017-07-28 3:52PM EDT	1,170.00	0.01	0.00	0.01	-0.73	-98.65%	171	580	78.13%
AMZN170728C01172500	2017-07-28 2:38PM EDT	1,172.50	0.01	0.00	0.01	-0.83	-98.81%	14	130	79.69%
AMZN170728C01175000	2017-07-28 2:10PM EDT	1,175.00	0.01	0.00	0.01	-0.64	-98.46%	18	283	81.25%
AMZN170728C01177500	2017-07-27 3:07PM EDT	1,177.50	0.61	0.00	0.01	0.00	-	130	109	81.25%
AMZN170728C01180000	2017-07-28 10:48AM EDT	1,180.00	0.01	0.00	0.01	-0.55	-98.21%	27	639	82.81%
AMZN170728C01182500	2017-07-28 3:50PM EDT	1,182.50	0.01	0.00	0.01	0.00	-	1	83	84.38%
AMZN170728C01185000	2017-07-28 3:50PM EDT	1,185.00	0.01	0.00	0.01	0.00	-	6	135	84.38%
AMZN170728C01190000	2017-07-28 9:32AM EDT	1,190.00	0.01	0.00	0.01	-0.57	-98.28%	10	1,449	87.50%
AMZN170728C01200000	2017-07-28 3:55PM EDT	1,200.00	0.01	0.00	0.01	-0.31	-96.88%	160	1,682	90.63%
AMZN170728C01210000	2017-07-27 3:25PM EDT	1,210.00	0.33	0.00	0.01	0.00	-	126	223	96.88%
AMZN170728C01220000	2017-07-28 10:48AM EDT	1,220.00	0.01	0.00	0.01	-0.24	-96.00%	4	313	100.00%
AMZN170728C01230000	2017-07-28 3:50PM EDT	1,230.00	0.01	0.00	0.01	0.00	-	93	378	103.13%
AMZN170728C01240000	2017-07-28 3:50PM EDT	1,240.00	0.25	0.00	0.01	0.00	-	27	11	109.38%
AMZN170728C01250000	2017-07-28 10:21AM EDT	1,250.00	0.01	0.00	0.01	-0.14	-93.33%	46	435	112.50%
AMZN170728C01260000	2017-07-28 10:54AM EDT	1,260.00	0.01	0.00	0.01	-0.12	-92.31%	17	227	115.63%
AMZN170728C01290000	2017-07-28 9:32AM EDT	1,290.00	0.01	0.00	0.01	-0.06	-85.71%	3	230	128.13%
AMZN170728C01300000	2017-07-28 1:09PM EDT	1,300.00	0.01	0.00	0.01	-0.11	-91.67%	10	88	131.25%
AMZN170728C01310000	2017-07-27 1:37PM EDT	1,310.00	0.07	0.00	0.01	0.00	-	10	12	137.50%
AMZN170728C01320000	2017-07-21 11:57PM EDT	1,320.00	0.10	0.00	0.20	0.00	-	30	53	179.49%
AMZN170728C01330000	2017-07-21 11:57PM EDT	1,330.00	0.15	0.00	0.19	0.00	-	5	5	183.20%
AMZN170728C01340000	2017-07-27 3:53PM EDT	1,340.00	0.03	0.00	0.01	0.00	-	216	220	150.00%
AMZN170728C01350000	2017-07-28 12:06PM EDT	1,350.00	0.01	0.00	0.01	-0.03	-75.00%	31	198	150.00%

PutsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170728P00740000	2017-07-27 3:12PM EDT	740.00	0.06	0.00	0.07	0.00	-	1	10	203.91%
AMZN170728P00750000	2017-07-27 3:54PM EDT	750.00	0.01	0.00	0.12	0.00	-	1	17	206.25%
AMZN170728P00760000	2017-07-07 11:52PM EDT	760.00	1.21	0.00	1.76	0.00	-	1	1	271.68%
AMZN170728P00780000	2017-07-28 3:51PM EDT	780.00	0.02	0.00	0.15	0.00	-	5	5	185.55%
AMZN170728P00790000	2017-06-16 11:49PM EDT	790.00	1.62	0.00	2.51	0.00	-	1	2	254.39%
AMZN170728P00800000	2017-07-28 11:08AM EDT	800.00	0.01	0.00	0.01	-0.02	-66.67%	5	52	134.38%
AMZN170728P00810000	2017-07-19 12:45PM EDT	810.00	0.04	0.00	0.15	0.00	-	10	17	161.72%
AMZN170728P00820000	2017-07-13 10:16AM EDT	820.00	0.42	0.00	0.76	0.00	-	10	101	185.64%
AMZN170728P00830000	2017-07-26 3:09PM EDT	830.00	0.12	0.00	0.01	0.00	-	1	200	115.63%
AMZN170728P00840000	2017-07-20 3:51PM EDT	840.00	0.19	0.00	0.16	0.00	-	1	61	139.06%
AMZN170728P00850000	2017-07-27 3:49PM EDT	850.00	0.05	0.00	0.01	0.00	-	65	343	103.13%
AMZN170728P00857500	2017-07-19 12:18PM EDT	857.50	0.21	0.00	0.42	0.00	-	10	10	140.43%
AMZN170728P00860000	2017-07-28 10:04AM EDT	860.00	0.01	0.00	0.01	-0.05	-83.33%	1	166	96.88%
AMZN170728P00870000	2017-07-27 3:38PM EDT	870.00	0.10	0.00	0.01	0.00	-	229	217	90.63%
AMZN170728P00872500	2017-07-27 10:51AM EDT	872.50	0.05	0.00	0.01	0.00	-	1	13	90.63%
AMZN170728P00875000	2017-07-27 12:36PM EDT	875.00	0.29	0.00	0.01	0.00	-	25	26	87.50%
AMZN170728P00877500	2017-07-14 11:52PM EDT	877.50	1.00	0.78	1.27	0.00	-	2	0	157.03%
AMZN170728P00880000	2017-07-28 12:30PM EDT	880.00	0.01	0.00	0.01	-0.09	-90.00%	2	227	84.38%
AMZN170728P00882500	2017-07-18 12:17PM EDT	882.50	0.50	0.00	0.30	0.00	-	1	11	114.84%
AMZN170728P00885000	2017-07-17 9:35AM EDT	885.00	1.00	0.00	0.30	0.00	-	2	7	112.70%
AMZN170728P00887500	2017-07-27 11:28AM EDT	887.50	0.08	0.00	0.01	0.00	-	3	36	81.25%
AMZN170728P00890000	2017-07-28 9:30AM EDT	890.00	0.11	0.00	0.01	0.00	-	1	203	78.13%
AMZN170728P00892500	2017-07-21 11:58PM EDT	892.50	1.04	0.00	0.38	0.00	-	13	13	109.96%
AMZN170728P00895000	2017-07-27 3:43PM EDT	895.00	0.15	0.00	0.01	0.00	-	145	195	75.00%
AMZN170728P00897500	2017-07-27 3:55PM EDT	897.50	0.10	0.00	0.01	0.00	-	16	46	75.00%
AMZN170728P00900000	2017-07-28 3:26PM EDT	900.00	0.01	0.00	0.01	-0.14	-93.33%	248	1,167	71.88%
AMZN170728P00902500	2017-07-21 11:58PM EDT	902.50	1.29	0.00	0.44	0.00	-	1	1	103.91%
AMZN170728P00905000	2017-07-27 9:53AM EDT	905.00	0.24	0.00	0.01	0.00	-	2	22	70.31%
AMZN170728P00907500	2017-07-21 11:58PM EDT	907.50	0.30	0.06	0.40	0.00	-	7	2	100.39%
AMZN170728P00910000	2017-07-28 3:32PM EDT	910.00	0.01	0.00	0.01	-0.16	-94.12%	64	485	67.19%
AMZN170728P00912500	2017-07-21 11:58PM EDT	912.50	1.75	0.00	0.48	0.00	-	5	5	96.88%
AMZN170728P00915000	2017-07-28 10:19AM EDT	915.00	0.01	0.00	0.01	-0.15	-93.75%	4	99	64.06%
AMZN170728P00917500	2017-07-26 9:49AM EDT	917.50	0.20	0.00	0.01	0.00	-	12	42	62.50%
AMZN170728P00920000	2017-07-28 2:33PM EDT	920.00	0.01	0.00	0.01	-0.24	-96.00%	397	788	60.94%
AMZN170728P00922500	2017-07-28 1:44PM EDT	922.50	0.01	0.00	0.01	-0.09	-90.00%	190	59	59.38%
AMZN170728P00925000	2017-07-28 1:56PM EDT	925.00	0.01	0.00	0.01	-0.39	-97.50%	248	279	57.81%
AMZN170728P00927500	2017-07-28 1:43PM EDT	927.50	0.01	0.00	0.01	0.00	-	165	77	56.25%
AMZN170728P00930000	2017-07-28 3:14PM EDT	930.00	0.01	0.00	0.01	-0.24	-96.00%	217	1,001	54.69%
AMZN170728P00932500	2017-07-27 11:51AM EDT	932.50	0.24	0.00	0.01	0.00	-	13	44	53.13%
AMZN170728P00935000	2017-07-28 1:00PM EDT	935.00	0.01	0.00	0.01	-0.34	-97.14%	73	268	51.56%
AMZN170728P00937500	2017-07-28 1:57PM EDT	937.50	0.02	0.00	0.01	-0.24	-92.31%	6	165	50.00%
AMZN170728P00940000	2017-07-28 3:33PM EDT	940.00	0.01	0.00	0.01	-0.34	-97.14%	199	1,496	51.56%
AMZN170728P00942500	2017-07-28 12:39PM EDT	942.50	0.01	0.00	0.01	-0.52	-98.11%	47	155	50.00%
AMZN170728P00945000	2017-07-28 2:19PM EDT	945.00	0.02	0.00	0.01	-0.45	-95.74%	110	569	48.44%
AMZN170728P00947500	2017-07-28 12:40PM EDT	947.50	0.01	0.00	0.01	-0.57	-98.28%	91	192	47.66%
AMZN170728P00950000	2017-07-28 3:48PM EDT	950.00	0.01	0.00	0.01	-1.83	-99.46%	632	1,675	46.09%
AMZN170728P00952500	2017-07-28 3:47PM EDT	952.50	0.01	0.00	0.01	-0.66	-98.51%	38	331	44.53%
AMZN170728P00955000	2017-07-28 3:55PM EDT	955.00	0.01	0.00	0.01	-0.66	-98.51%	118	1,088	42.97%
AMZN170728P00957500	2017-07-28 3:49PM EDT	957.50	0.01	0.00	0.01	-1.07	-99.07%	62	674	41.41%
AMZN170728P00960000	2017-07-28 3:49PM EDT	960.00	0.01	0.00	0.01	-0.74	-98.67%	290	1,852	39.84%
AMZN170728P00962500	2017-07-28 2:45PM EDT	962.50	0.01	0.00	0.01	-0.60	-98.36%	121	390	38.28%
AMZN170728P00965000	2017-07-28 1:50PM EDT	965.00	0.04	0.00	0.01	-0.66	-94.29%	287	1,192	36.72%
AMZN170728P00967500	2017-07-28 2:52PM EDT	967.50	0.07	0.00	0.01	-1.08	-93.91%	77	808	35.16%
AMZN170728P00970000	2017-07-28 2:51PM EDT	970.00	0.01	0.00	0.01	-1.19	-99.17%	775	1,333	33.59%
AMZN170728P00972500	2017-07-28 2:51PM EDT	972.50	0.02	0.00	0.01	-1.39	-98.58%	114	327	32.03%
AMZN170728P00975000	2017-07-28 3:34PM EDT	975.00	0.01	0.00	0.01	-2.55	-99.61%	800	2,463	30.47%
AMZN170728P00977500	2017-07-28 2:59PM EDT	977.50	0.06	0.00	0.01	-1.56	-96.30%	73	490	28.91%
AMZN170728P00980000	2017-07-28 3:34PM EDT	980.00	0.01	0.00	0.01	-1.79	-99.44%	1,737	1,787	27.34%
AMZN170728P00982500	2017-07-28 3:31PM EDT	982.50	0.01	0.00	0.01	-2.13	-99.53%	198	410	25.39%
AMZN170728P00985000	2017-07-28 3:46PM EDT	985.00	0.01	0.00	0.05	-2.16	-99.54%	1,626	1,087	28.61%
AMZN170728P00987500	2017-07-28 3:40PM EDT	987.50	0.01	0.00	0.02	-2.09	-99.52%	761	417	24.02%
AMZN170728P00990000	2017-07-28 3:41PM EDT	990.00	0.07	0.00	0.01	-2.78	-97.54%	4,920	3,270	20.70%
AMZN170728P00992500	2017-07-28 2:54PM EDT	992.50	0.01	0.00	0.01	-2.45	-99.59%	550	542	19.14%
AMZN170728P00995000	2017-07-28 3:59PM EDT	995.00	0.01	0.01	0.02	-3.29	-99.70%	2,652	1,171	18.95%
AMZN170728P00997500	2017-07-28 3:58PM EDT	997.50	0.02	0.00	0.04	-3.28	-99.39%	1,480	694	18.85%
AMZN170728P01000000	2017-07-28 3:55PM EDT	1,000.00	0.01	0.00	0.01	-4.89	-99.80%	12,944	4,888	14.45%
AMZN170728P01002500	2017-07-28 3:56PM EDT	1,002.50	0.01	0.00	0.02	-4.99	-99.80%	2,140	819	13.87%
AMZN170728P01005000	2017-07-28 3:58PM EDT	1,005.00	0.02	0.00	0.06	-5.48	-99.64%	4,761	1,192	14.06%
AMZN170728P01007500	2017-07-28 3:57PM EDT	1,007.50	0.02	0.00	0.05	-6.55	-99.70%	1,758	624	11.72%
AMZN170728P01010000	2017-07-28 3:59PM EDT	1,010.00	0.01	0.00	0.04	-6.49	-99.85%	9,869	1,790	9.38%
AMZN170728P01012500	2017-07-28 3:59PM EDT	1,012.50	0.03	0.01	0.05	-7.42	-99.60%	1,654	406	7.62%
AMZN170728P01015000	2017-07-28 3:59PM EDT	1,015.00	0.05	0.06	0.08	-7.75	-99.36%	6,304	1,216	6.03%
AMZN170728P01017500	2017-07-28 3:59PM EDT	1,017.50	0.05	0.07	0.27	-8.95	-99.44%	2,512	337	5.20%
AMZN170728P01020000	2017-07-28 4:00PM EDT	1,020.00	0.80	0.80	1.40	-9.20	-92.00%	9,653	1,844	6.67%
AMZN170728P01022500	2017-07-28 3:59PM EDT	1,022.50	2.79	2.06	5.00	-8.71	-75.74%	3,048	652	17.07%
AMZN170728P01025000	2017-07-28 3:59PM EDT	1,025.00	5.00	5.00	7.30	-7.00	-58.33%	6,566	1,211	20.52%
AMZN170728P01027500	2017-07-28 3:59PM EDT	1,027.50	7.74	7.20	10.05	-4.99	-39.20%	2,838	610	25.92%
AMZN170728P01030000	2017-07-28 3:59PM EDT	1,030.00	10.81	9.00	12.50	-2.19	-16.85%	3,137	1,614	29.47%
AMZN170728P01032500	2017-07-28 3:59PM EDT	1,032.50	12.53	11.50	13.65	-2.47	-16.47%	461	492	24.34%
AMZN170728P01035000	2017-07-28 3:59PM EDT	1,035.00	15.03	15.00	17.55	-1.47	-8.91%	1,154	1,012	36.93%
AMZN170728P01037500	2017-07-28 3:52PM EDT	1,037.50	15.42	16.50	18.95	-0.55	-3.44%	680	675	32.69%
AMZN170728P01040000	2017-07-28 3:58PM EDT	1,040.00	20.73	20.85	21.25	2.23	12.05%	2,069	2,116	34.03%
AMZN170728P01042500	2017-07-28 3:59PM EDT	1,042.50	21.50	22.50	23.20	1.97	10.09%	373	494	31.49%
AMZN170728P01045000	2017-07-28 3:59PM EDT	1,045.00	25.96	25.65	26.30	4.96	23.62%	556	818	40.09%
AMZN170728P01047500	2017-07-28 3:58PM EDT	1,047.50	28.49	26.50	29.30	5.49	23.87%	289	519	47.21%
AMZN170728P01050000	2017-07-28 3:59PM EDT	1,050.00	30.00	30.70	31.30	7.84	35.38%	927	1,616	45.51%
AMZN170728P01052500	2017-07-28 3:52PM EDT	1,052.50	30.27	33.30	33.90	4.77	18.71%	120	308	49.13%
AMZN170728P01055000	2017-07-28 3:48PM EDT	1,055.00	33.80	35.85	36.40	6.80	25.19%	233	763	51.76%
AMZN170728P01057500	2017-07-28 3:50PM EDT	1,057.50	36.00	38.30	38.90	7.94	28.30%	101	264	51.10%
AMZN170728P01060000	2017-07-28 3:47PM EDT	1,060.00	38.81	40.65	41.25	9.37	31.83%	340	687	51.73%
AMZN170728P01062500	2017-07-28 3:23PM EDT	1,062.50	41.00	43.15	43.80	9.94	32.00%	93	168	54.44%
AMZN170728P01065000	2017-07-28 3:44PM EDT	1,065.00	43.82	45.65	46.50	10.67	32.19%	115	226	58.08%
AMZN170728P01067500	2017-07-28 3:51PM EDT	1,067.50	45.40	48.30	48.85	10.35	29.53%	68	150	60.45%
AMZN170728P01070000	2017-07-28 3:59PM EDT	1,070.00	49.30	50.85	51.30	13.30	36.94%	140	767	62.79%
AMZN170728P01072500	2017-07-28 3:51PM EDT	1,072.50	46.72	51.10	53.80	0.00	-	29	64	68.02%
AMZN170728P01075000	2017-07-28 3:40PM EDT	1,075.00	54.00	55.85	56.45	13.80	34.33%	102	191	68.43%
AMZN170728P01077500	2017-07-28 3:21PM EDT	1,077.50	57.00	57.20	58.80	15.75	38.18%	27	78	60.01%
AMZN170728P01080000	2017-07-28 3:03PM EDT	1,080.00	57.95	60.65	61.25	15.71	37.19%	175	492	70.09%
AMZN170728P01082500	2017-07-28 1:29PM EDT	1,082.50	51.25	63.15	63.75	5.25	11.41%	28	340	72.29%
AMZN170728P01085000	2017-07-28 3:51PM EDT	1,085.00	75.10	63.95	67.70	0.00	-	7	32	72.41%
AMZN170728P01087500	2017-07-28 3:21PM EDT	1,087.50	67.00	68.35	68.95	39.00	139.29%	1	6	79.74%
AMZN170728P01090000	2017-07-28 2:15PM EDT	1,090.00	65.05	70.65	71.30	14.97	29.89%	42	292	79.20%
AMZN170728P01092500	2017-07-28 2:41PM EDT	1,092.50	68.80	73.15	73.90	18.82	37.66%	24	324	82.15%
AMZN170728P01095000	2017-07-28 3:32PM EDT	1,095.00	73.93	75.65	76.40	19.43	35.65%	15	86	84.28%
AMZN170728P01097500	2017-07-28 2:41PM EDT	1,097.50	73.80	78.35	78.90	14.50	24.45%	49	301	88.04%
AMZN170728P01100000	2017-07-28 3:46PM EDT	1,100.00	79.15	79.15	81.60	20.46	34.86%	120	262	74.46%
AMZN170728P01102500	2017-07-28 3:55PM EDT	1,102.50	80.44	81.05	84.75	0.00	-	5	301	77.05%
AMZN170728P01105000	2017-07-28 3:51PM EDT	1,105.00	80.75	83.50	87.80	0.00	-	8	6	85.30%
AMZN170728P01110000	2017-07-28 10:08AM EDT	1,110.00	100.23	88.55	92.15	30.54	43.82%	4	10	81.01%
AMZN170728P01115000	2017-07-27 3:32PM EDT	1,115.00	72.78	93.95	97.25	0.00	-	7	8	91.80%
AMZN170728P01120000	2017-07-27 1:43PM EDT	1,120.00	77.30	98.55	102.85	0.00	-	1	6	98.05%
AMZN170728P01122500	2017-07-28 9:33AM EDT	1,122.50	120.95	101.10	104.95	20.95	20.95%	3	1	95.41%
AMZN170728P01125000	2017-07-28 3:51PM EDT	1,125.00	115.94	103.45	107.55	0.00	-	4	4	96.48%
AMZN170728P01130000	2017-07-26 11:23AM EDT	1,130.00	80.59	108.50	112.60	0.00	-	36	12	101.56%
AMZN170728P01140000	2017-07-28 3:51PM EDT	1,140.00	73.00	118.45	122.25	0.00	-	1	19	101.95%
AMZN170728P01142500	2017-07-28 3:51PM EDT	1,142.50	86.06	120.70	124.75	0.00	-	2	7	98.14%
AMZN170728P01145000	2017-07-28 3:51PM EDT	1,145.00	77.80	123.65	127.75	0.00	-	10	10	116.55%
AMZN170728P01150000	2017-07-28 3:51PM EDT	1,150.00	140.17	128.55	132.35	0.00	-	7	13	112.50%
AMZN170728P01152500	2017-07-28 3:51PM EDT	1,152.50	78.00	130.95	134.75	0.00	-	10	10	110.35%
AMZN170728P01157500	2017-07-21 11:58PM EDT	1,157.50	143.10	131.70	133.80	0.00	-	1	0	0.00%
AMZN170728P01160000	2017-07-28 9:46AM EDT	1,160.00	150.18	138.55	142.75	65.53	77.41%	7	8	125.83%
AMZN170728P01170000	2017-07-28 3:51PM EDT	1,170.00	127.65	148.35	152.25	0.00	-	4	4	119.53%
AMZN170728P01175000	2017-07-28 3:51PM EDT	1,175.00	106.15	153.50	157.65	0.00	-	5	5	133.69%
AMZN170728P01180000	2017-06-27 10:20AM EDT	1,180.00	186.50	209.55	213.60	0.00	-	2	2	499.54%
AMZN170728P01230000	2017-07-21 11:58PM EDT	1,230.00	217.50	203.60	205.85	0.00	-	1	0	0.00%
AMZN170728P01250000	2017-07-28 3:51PM EDT	1,250.00	174.20	228.45	232.65	0.00	-	6	3	180.22%
AMZN170728P01260000	2017-07-28 3:51PM EDT	1,260.00	212.55	238.45	242.60	0.00	-	1	1	185.06%
AMZN170728P01280000	2017-07-28 3:51PM EDT	1,280.00	220.80	258.50	262.65	0.00	-	1	1	198.97%
AMZN170728P01290000	2017-07-28 3:51PM EDT	1,290.00	238.20	268.40	272.60	0.00	-	3	3	201.07%
AMZN170728P01300000	2017-07-28 3:51PM EDT	1,300.00	249.30	278.40	282.55	0.00	-	4	0	205.47%
AMZN170728P01340000	2017-07-28 3:51PM EDT	1,340.00	284.55	319.70	321.05	0.00	-	1	1	220.90%
AMZN170728P01350000	2017-07-28 3:51PM EDT	1,350.00	335.00	329.80	331.00	0.00	-	1	7	227.73%

S&P 5002,472.10-3.32 (-0.13%)

Dow 3021,830.31+33.76 (+0.15%)

Amazon.com, Inc. (AMZN)

S&P 500
2,472.10
-3.32 (-0.13%)

Dow 30
21,830.31
+33.76 (+0.15%)