U.S. Markets close in 3 hrs 54 mins

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
998.36-5.38 (-0.54%)
As of 12:06PM EDT. Market open.
People also watch
GOOGAAPLFBNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170630C007275002017-06-12 4:43PM EDT727.50237.00236.50240.500.00-100.00%
AMZN170630C007350002017-06-12 4:43PM EDT735.00214.30229.00233.000.00-100.00%
AMZN170630C007500002017-06-16 11:47PM EDT750.00233.05235.70239.950.00-110.00%
AMZN170630C007600002017-06-16 11:47PM EDT760.00218.34225.70229.950.00-220.00%
AMZN170630C007625002017-06-12 4:43PM EDT762.50186.05201.50206.000.00-100.00%
AMZN170630C008000002017-06-23 3:59PM EDT800.00203.10201.75205.050.700.35%1234134.31%
AMZN170630C008150002017-06-21 3:41PM EDT815.00183.55184.75189.000.00-23115.17%
AMZN170630C008300002017-06-16 11:47PM EDT830.00158.60156.00160.000.00-600.00%
AMZN170630C008325002017-06-02 11:57PM EDT832.50131.75172.60176.450.00-11133.78%
AMZN170630C008400002017-06-23 11:56PM EDT840.00163.22161.75165.900.00-20113.15%
AMZN170630C008450002017-06-16 10:19AM EDT845.00151.47141.05145.4018.6214.02%110.00%
AMZN170630C008550002017-06-23 2:12PM EDT855.00148.57146.80150.8023.4318.72%23104.16%
AMZN170630C008600002017-06-07 2:03PM EDT860.00149.50117.00121.000.00-110.00%
AMZN170630C008625002017-06-02 11:57PM EDT862.50135.13142.80147.100.00-1010116.27%
AMZN170630C008650002017-06-02 11:57PM EDT865.00132.65140.35144.700.00-1010114.95%
AMZN170630C008700002017-06-23 12:18PM EDT870.00131.79132.00135.451.791.38%3494.96%
AMZN170630C008750002017-06-09 2:50PM EDT875.0085.35102.50106.50-14.58-14.59%110.00%
AMZN170630C008800002017-06-23 2:30PM EDT880.00123.38121.80125.352.381.97%122588.37%
AMZN170630C008850002017-06-12 4:43PM EDT885.0069.2081.6085.650.00-200.00%
AMZN170630C008900002017-06-26 11:30AM EDT890.00106.40107.25108.50-6.45-5.72%911641.50%
AMZN170630C008950002017-06-12 9:34AM EDT895.0068.0072.5075.95-11.50-14.47%230.00%
AMZN170630C008975002017-06-20 10:48AM EDT897.50107.00102.45106.650.00-1170.84%
AMZN170630C009000002017-06-26 11:03AM EDT900.0097.1097.7599.20-5.90-5.73%12949.90%
AMZN170630C009050002017-06-19 2:50PM EDT905.0087.3388.5092.9527.9647.09%740.00%
AMZN170630C009075002017-06-16 9:53AM EDT907.5087.2081.2582.6530.1052.71%120.00%
AMZN170630C009100002017-06-23 2:47PM EDT910.0092.5191.9595.6510.1112.27%11571.70%
AMZN170630C009125002017-06-16 10:19AM EDT912.5085.2475.0079.2528.6450.60%1100.00%
AMZN170630C009150002017-06-22 3:54PM EDT915.0087.1485.1589.30-0.15-0.17%21061.94%
AMZN170630C009175002017-06-22 5:51PM EDT917.5089.1082.5086.650.00-1159.84%
AMZN170630C009200002017-06-13 10:07AM EDT920.0060.4867.8572.000.00-30500.00%
AMZN170630C009250002017-06-23 2:59PM EDT925.0077.8377.0081.1534.9281.38%82163.75%
AMZN170630C009275002017-06-16 10:22AM EDT927.5070.5062.4063.7014.5025.89%220.00%
AMZN170630C009300002017-06-26 11:04AM EDT930.0067.0567.6568.75-7.45-10.00%586231.79%
AMZN170630C009325002017-06-13 12:41PM EDT932.5051.0156.7060.350.00-440.00%
AMZN170630C009350002017-06-20 9:37AM EDT935.0061.3365.2069.400.00-23150.88%
AMZN170630C009375002017-06-12 4:43PM EDT937.5046.4037.4540.550.00-100.00%
AMZN170630C009400002017-06-26 11:33AM EDT940.0056.0058.2558.85-5.85-9.46%213228.88%
AMZN170630C009425002017-06-16 11:01AM EDT942.5056.6848.2551.209.1519.25%190.00%
AMZN170630C009450002017-06-26 11:39AM EDT945.0050.9652.7554.05-1.54-2.93%16228.63%
AMZN170630C009475002017-06-20 10:22AM EDT947.5055.5054.2056.750.00-11150.35%
AMZN170630C009500002017-06-23 3:28PM EDT950.0050.3353.2555.65-3.97-7.31%2423153.11%
AMZN170630C009525002017-06-23 3:03PM EDT952.5049.1050.8553.40-5.80-10.56%57152.17%
AMZN170630C009550002017-06-26 9:30AM EDT955.0054.8243.3544.455.2210.52%107726.82%
AMZN170630C009575002017-06-23 11:25AM EDT957.5044.4146.2548.45-0.59-1.31%27448.89%
AMZN170630C009600002017-06-26 11:39AM EDT960.0036.6738.5539.55-8.53-18.87%20024824.94%
AMZN170630C009625002017-06-26 11:11AM EDT962.5034.4036.4037.45-7.10-17.11%23825.65%
AMZN170630C009650002017-06-26 11:21AM EDT965.0032.2233.9035.05-5.43-14.42%1013624.77%
AMZN170630C009675002017-06-23 3:59PM EDT967.5042.4631.6532.304.9613.23%105322.34%
AMZN170630C009700002017-06-26 11:45AM EDT970.0030.3029.6030.45-4.50-12.93%8536623.62%
AMZN170630C009725002017-06-23 2:46PM EDT972.5026.7027.3528.05-3.30-10.51%17222.55%
AMZN170630C009750002017-06-23 3:56PM EDT975.0029.5029.4531.50-1.05-3.44%2926737.73%
AMZN170630C009775002017-06-26 11:22AM EDT977.5021.4022.9023.45-4.77-18.23%1115720.88%
AMZN170630C009800002017-06-23 3:59PM EDT980.0025.7025.2026.900.702.80%37650834.82%
AMZN170630C009825002017-06-26 11:33AM EDT982.5017.0018.9519.75-5.50-24.44%1423121.31%
AMZN170630C009850002017-06-23 3:59PM EDT985.0021.4021.0522.00-0.15-0.70%15580730.97%
AMZN170630C009875002017-06-26 11:18AM EDT987.5014.4515.3515.90-3.80-20.82%612820.48%
AMZN170630C009900002017-06-26 11:46AM EDT990.0014.0613.8014.40-3.84-21.45%63180220.78%
AMZN170630C009925002017-06-26 11:47AM EDT992.5012.7412.2012.60-2.72-17.59%9527120.18%
AMZN170630C009950002017-06-26 11:46AM EDT995.0010.7510.7511.05-2.55-19.17%71264219.93%
AMZN170630C009975002017-06-26 11:49AM EDT997.509.409.259.60-2.90-23.58%45424819.67%
AMZN170630C010000002017-06-23 3:59PM EDT1,000.0010.9010.4011.00-0.65-5.63%1,4201,41725.30%
AMZN170630C010025002017-06-26 11:49AM EDT1,002.507.006.907.20-2.00-22.22%65956919.53%
AMZN170630C010050002017-06-23 3:59PM EDT1,005.008.257.658.25-0.75-8.33%8531,24824.07%
AMZN170630C010075002017-06-26 11:46AM EDT1,007.505.054.905.15-1.90-27.34%76361319.20%
AMZN170630C010100002017-06-26 11:50AM EDT1,010.004.244.204.45-1.56-26.90%3,2421,91619.43%
AMZN170630C010125002017-06-26 11:43AM EDT1,012.503.643.453.85-1.06-22.55%42171219.71%
AMZN170630C010150002017-06-26 11:45AM EDT1,015.003.102.883.20-1.00-24.39%1,0681,62319.64%
AMZN170630C010175002017-06-26 11:44AM EDT1,017.502.562.352.56-0.74-22.42%32834719.34%
AMZN170630C010200002017-06-26 11:46AM EDT1,020.002.101.912.09-0.70-25.00%1,5521,20219.30%
AMZN170630C010225002017-06-26 11:47AM EDT1,022.501.701.651.81-0.60-26.09%69329319.70%
AMZN170630C010250002017-06-26 11:45AM EDT1,025.001.491.331.45-0.37-19.89%7621,30319.61%
AMZN170630C010275002017-06-26 11:40AM EDT1,027.501.071.071.20-0.37-25.69%56146519.76%
AMZN170630C010300002017-06-26 11:47AM EDT1,030.001.000.881.01-0.24-19.35%1,4201,98220.01%
AMZN170630C010325002017-06-26 11:42AM EDT1,032.500.800.710.85-0.20-20.00%13524120.26%
AMZN170630C010350002017-06-26 11:43AM EDT1,035.000.660.580.71-0.21-24.14%42132920.50%
AMZN170630C010375002017-06-26 11:40AM EDT1,037.500.520.510.59-0.38-42.22%23810720.69%
AMZN170630C010400002017-06-26 11:36AM EDT1,040.000.420.400.51-0.20-32.26%38146521.07%
AMZN170630C010425002017-06-26 11:00AM EDT1,042.500.430.320.43-0.20-31.75%4112921.34%
AMZN170630C010450002017-06-26 11:44AM EDT1,045.000.350.260.39-0.15-30.00%21328021.88%
AMZN170630C010475002017-06-23 3:58PM EDT1,047.500.400.270.47-0.22-35.48%179823.61%
AMZN170630C010500002017-06-26 11:42AM EDT1,050.000.240.180.31-0.07-22.58%1671,26622.80%
AMZN170630C010525002017-06-26 10:07AM EDT1,052.500.260.150.27-0.15-36.59%215823.15%
AMZN170630C010550002017-06-26 11:43AM EDT1,055.000.210.110.28-0.02-8.70%4137224.15%
AMZN170630C010575002017-06-26 10:21AM EDT1,057.500.140.090.21-0.31-68.89%2311623.93%
AMZN170630C010600002017-06-26 11:43AM EDT1,060.000.120.070.19-0.11-47.83%8725524.37%
AMZN170630C010625002017-06-23 10:00AM EDT1,062.500.240.090.33-0.10-29.41%210327.44%
AMZN170630C010650002017-06-26 10:46AM EDT1,065.000.100.040.25-0.13-56.52%2011127.08%
AMZN170630C010675002017-06-19 9:48AM EDT1,067.501.120.440.660.087.69%103232.89%
AMZN170630C010700002017-06-23 3:51PM EDT1,070.000.130.060.14-0.13-50.00%9811526.47%
AMZN170630C010725002017-06-26 10:20AM EDT1,072.500.060.030.16-0.13-68.42%413127.71%
AMZN170630C010750002017-06-23 3:01PM EDT1,075.000.190.040.150.00-68128.22%
AMZN170630C010775002017-06-20 2:45PM EDT1,077.500.240.120.310.00-35132.18%
AMZN170630C010800002017-06-26 9:36AM EDT1,080.000.150.010.100.017.14%316828.22%
AMZN170630C010825002017-06-26 9:36AM EDT1,082.500.150.000.210.0666.67%36831.93%
AMZN170630C010850002017-06-23 11:22AM EDT1,085.000.100.010.23-0.02-16.67%1633.15%
AMZN170630C010875002017-06-22 5:51PM EDT1,087.500.390.060.260.00-5534.52%
AMZN170630C010900002017-06-20 3:57PM EDT1,090.000.200.040.250.00-26035.11%
AMZN170630C011000002017-06-23 1:36PM EDT1,100.000.320.070.090.21190.91%5135033.50%
AMZN170630C011050002017-06-26 9:48AM EDT1,105.000.090.000.130.0350.00%1514236.43%
AMZN170630C011100002017-06-23 3:40PM EDT1,110.000.060.060.17-0.22-78.57%106139.16%
AMZN170630C011200002017-06-26 10:00AM EDT1,120.000.010.000.13-0.05-83.33%3868040.63%
AMZN170630C011300002017-06-23 3:59PM EDT1,130.000.040.000.05-0.20-83.33%209239.06%
AMZN170630C011400002017-06-09 11:49PM EDT1,140.000.320.022.040.00-614862.01%
AMZN170630C011500002017-06-20 12:41PM EDT1,150.000.060.000.050.00-1030443.95%
AMZN170630C011600002017-06-19 1:45PM EDT1,160.000.100.000.10-0.10-50.00%57749.81%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170630P006200002017-06-16 11:48PM EDT620.000.100.000.220.00-11146.48%
AMZN170630P007000002017-06-12 4:44PM EDT700.000.250.000.230.00-40112.31%
AMZN170630P007175002017-06-09 9:38AM EDT717.500.060.003.05-0.21-77.78%18147.02%
AMZN170630P007275002017-06-16 11:48PM EDT727.500.060.000.260.00-11102.34%
AMZN170630P007500002017-06-12 4:44PM EDT750.000.290.000.350.00-10096.39%
AMZN170630P007550002017-06-02 11:58PM EDT755.000.630.000.160.00-4486.91%
AMZN170630P007600002017-06-02 11:58PM EDT760.000.130.000.160.00-1184.96%
AMZN170630P007700002017-06-21 9:34AM EDT770.000.050.000.130.00-1279.69%
AMZN170630P007825002017-06-12 10:37AM EDT782.500.600.170.520.1636.36%11090.58%
AMZN170630P007850002017-06-12 10:00AM EDT785.000.660.200.540.46230.00%90190.33%
AMZN170630P007900002017-06-02 11:58PM EDT790.000.770.000.200.00-1175.59%
AMZN170630P008000002017-06-22 3:46PM EDT800.000.030.000.050.0150.00%5023062.89%
AMZN170630P008025002017-06-02 11:58PM EDT802.500.100.030.220.00-3372.75%
AMZN170630P008075002017-06-02 11:58PM EDT807.501.270.000.240.00-7770.61%
AMZN170630P008100002017-06-19 11:33AM EDT810.000.100.000.17-0.50-83.33%121867.19%
AMZN170630P008125002017-06-09 11:50PM EDT812.500.570.212.320.00-2095.21%
AMZN170630P008150002017-06-16 12:11PM EDT815.000.150.000.46-0.25-62.50%13373.14%
AMZN170630P008175002017-06-02 11:58PM EDT817.500.340.030.260.00-1168.36%
AMZN170630P008200002017-06-21 10:09AM EDT820.000.070.000.130.00-3561.91%
AMZN170630P008225002017-06-02 11:58PM EDT822.500.940.030.270.00-2266.70%
AMZN170630P008250002017-06-16 9:33AM EDT825.000.220.040.44-0.45-67.16%13669.63%
AMZN170630P008275002017-06-14 3:54PM EDT827.500.470.050.480.00-1469.53%
AMZN170630P008300002017-06-15 11:00AM EDT830.000.940.070.510.00-102569.34%
AMZN170630P008325002017-06-02 11:58PM EDT832.501.140.090.310.00-2765.19%
AMZN170630P008350002017-06-23 9:42AM EDT835.000.050.010.13-0.04-44.44%210057.03%
AMZN170630P008375002017-06-15 9:53AM EDT837.500.800.110.560.00-11167.68%
AMZN170630P008400002017-06-22 11:37AM EDT840.000.050.000.15-0.21-80.77%117855.66%
AMZN170630P008425002017-06-02 11:58PM EDT842.500.560.150.370.00-4563.48%
AMZN170630P008450002017-06-20 3:12PM EDT845.000.110.000.160.00-602454.30%
AMZN170630P008475002017-06-20 9:30AM EDT847.500.190.000.150.00-101153.13%
AMZN170630P008500002017-06-20 1:57PM EDT850.000.100.000.100.00-76150.20%
AMZN170630P008525002017-06-23 9:47AM EDT852.500.060.000.14-1.17-95.12%1750.98%
AMZN170630P008550002017-06-19 11:33AM EDT855.000.270.120.29-0.03-10.00%124556.84%
AMZN170630P008600002017-06-22 10:41AM EDT860.000.150.000.13-0.21-58.33%415651.95%
AMZN170630P008625002017-06-16 2:52PM EDT862.500.320.330.72-0.45-58.44%11061.60%
AMZN170630P008650002017-06-19 1:42PM EDT865.000.240.120.39-0.26-52.00%65254.59%
AMZN170630P008675002017-06-26 11:48AM EDT867.500.071.642.19-3.01-97.73%3075.17%
AMZN170630P008700002017-06-23 10:54AM EDT870.000.050.010.14-0.04-44.44%119348.73%
AMZN170630P008725002017-06-12 3:33PM EDT872.502.321.862.441.80346.15%8974.52%
AMZN170630P008750002017-06-21 3:52PM EDT875.000.210.000.190.00-35648.78%
AMZN170630P008775002017-06-21 9:40AM EDT877.500.210.020.200.00-302148.19%
AMZN170630P008800002017-06-26 11:26AM EDT880.000.080.010.140.00-11424445.17%
AMZN170630P008825002017-06-16 1:46PM EDT882.500.620.550.93-2.70-81.33%132456.37%
AMZN170630P008850002017-06-22 2:49PM EDT885.000.100.040.19-0.07-41.18%14145.07%
AMZN170630P008875002017-06-22 3:21PM EDT887.500.110.060.20-0.35-76.09%215144.43%
AMZN170630P008900002017-06-23 9:44AM EDT890.000.140.060.15-0.18-56.25%1033841.90%
AMZN170630P008925002017-06-26 9:56AM EDT892.500.090.000.17-0.08-47.06%68141.70%
AMZN170630P008950002017-06-23 3:48PM EDT895.000.090.030.19-0.17-65.38%11818241.36%
AMZN170630P008975002017-06-22 1:41PM EDT897.500.190.100.25-0.37-66.07%16741.99%
AMZN170630P009000002017-06-23 3:42PM EDT900.000.130.060.17-0.05-27.78%37452638.97%
AMZN170630P009025002017-06-21 2:42PM EDT902.500.290.120.230.00-54139.65%
AMZN170630P009050002017-06-26 11:36AM EDT905.000.170.100.23-0.01-5.56%2917538.67%
AMZN170630P009075002017-06-26 10:51AM EDT907.500.150.110.21-0.54-78.26%15537.26%
AMZN170630P009100002017-06-26 11:32AM EDT910.000.170.100.240.0213.33%4032437.01%
AMZN170630P009125002017-06-26 11:01AM EDT912.500.160.110.240.00-4213136.08%
AMZN170630P009150002017-06-26 10:04AM EDT915.000.070.110.25-0.10-58.82%230135.35%
AMZN170630P009175002017-06-26 9:33AM EDT917.500.210.130.29-0.12-36.36%112935.16%
AMZN170630P009200002017-06-26 11:43AM EDT920.000.220.150.260.1083.33%4637633.64%
AMZN170630P009225002017-06-26 9:30AM EDT922.500.290.160.31-0.01-3.33%410933.55%
AMZN170630P009250002017-06-26 11:47AM EDT925.000.220.200.310.0210.00%4841832.57%
AMZN170630P009275002017-06-23 3:48PM EDT927.500.280.170.31-0.20-41.67%5911731.59%
AMZN170630P009300002017-06-26 11:43AM EDT930.000.290.250.350.0626.09%21269131.23%
AMZN170630P009325002017-06-26 9:56AM EDT932.500.190.220.37-0.10-34.48%1414230.52%
AMZN170630P009350002017-06-26 11:43AM EDT935.000.360.250.400.0724.14%4740329.91%
AMZN170630P009375002017-06-26 10:46AM EDT937.500.350.290.440.0725.00%1813029.37%
AMZN170630P009400002017-06-26 11:41AM EDT940.000.430.350.420.0926.47%17570428.10%
AMZN170630P009425002017-06-26 11:35AM EDT942.500.620.370.460.2567.57%1011927.52%
AMZN170630P009450002017-06-23 3:47PM EDT945.000.460.320.45-0.16-25.81%6576226.37%
AMZN170630P009475002017-06-26 11:28AM EDT947.500.620.500.600.1019.23%7518126.76%
AMZN170630P009500002017-06-26 11:47AM EDT950.000.600.520.620.1636.36%2381,45425.84%
AMZN170630P009525002017-06-26 11:46AM EDT952.500.690.620.700.1835.29%2718825.38%
AMZN170630P009550002017-06-26 11:43AM EDT955.000.850.690.810.2132.81%23550425.04%
AMZN170630P009575002017-06-26 11:28AM EDT957.501.000.830.930.2635.14%3634124.66%
AMZN170630P009600002017-06-26 11:45AM EDT960.001.020.961.050.3347.83%40278424.17%
AMZN170630P009625002017-06-26 11:35AM EDT962.501.601.101.180.6364.95%12350923.65%
AMZN170630P009650002017-06-26 11:46AM EDT965.001.351.271.380.4651.69%5631,14623.38%
AMZN170630P009675002017-06-26 11:36AM EDT967.501.941.501.640.8984.76%10672323.22%
AMZN170630P009700002017-06-26 11:50AM EDT970.001.741.741.860.5647.46%7321,51722.74%
AMZN170630P009725002017-06-26 11:48AM EDT972.502.061.962.100.6041.10%57835322.23%
AMZN170630P009750002017-06-26 11:43AM EDT975.002.602.432.431.1073.33%1,6621,59921.89%
AMZN170630P009775002017-06-26 11:45AM EDT977.502.822.722.860.6731.16%1,46675521.72%
AMZN170630P009800002017-06-26 11:44AM EDT980.003.403.303.451.3061.90%3,5402,06121.83%
AMZN170630P009825002017-06-23 3:59PM EDT982.502.422.172.68-1.78-42.38%35316017.98%
AMZN170630P009850002017-06-26 11:48AM EDT985.004.444.254.451.6156.89%3,2191,01620.95%
AMZN170630P009875002017-06-23 3:59PM EDT987.503.253.003.65-1.58-32.71%33117717.09%
AMZN170630P009900002017-06-26 11:49AM EDT990.006.005.806.052.1053.85%3,2631,34720.81%
AMZN170630P009925002017-06-23 3:57PM EDT992.504.824.154.85-1.33-21.63%28131315.96%
AMZN170630P009950002017-06-23 3:59PM EDT995.005.184.805.65-2.35-31.21%46364915.49%
AMZN170630P009975002017-06-26 11:49AM EDT997.508.958.759.102.9047.93%1,70836620.44%
AMZN170630P010000002017-06-26 11:48AM EDT1,000.0010.4010.0510.353.4048.57%3,4171,48920.38%
AMZN170630P010025002017-06-26 11:35AM EDT1,002.5014.0011.2511.555.5866.27%46531819.98%
AMZN170630P010050002017-06-23 3:57PM EDT1,005.009.608.659.80-2.60-21.31%51089612.60%
AMZN170630P010075002017-06-26 11:38AM EDT1,007.5016.5414.2514.805.3447.68%4297620.38%
AMZN170630P010100002017-06-26 11:35AM EDT1,010.0018.8715.7516.506.3750.96%40031920.42%
AMZN170630P010125002017-06-26 11:08AM EDT1,012.5019.8917.4518.255.4437.65%404120.37%
AMZN170630P010150002017-06-26 11:36AM EDT1,015.0022.7319.6020.407.7351.53%5616121.16%
AMZN170630P010175002017-06-26 10:39AM EDT1,017.5019.9821.2522.45-0.01-0.05%964321.53%
AMZN170630P010200002017-06-26 11:37AM EDT1,020.0027.0023.3524.105.6326.35%1379720.50%
AMZN170630P010225002017-06-26 10:29AM EDT1,022.5022.3525.1026.651.034.83%6422.10%
AMZN170630P010250002017-06-26 10:48AM EDT1,025.0027.1028.2029.203.6015.32%12923.66%
AMZN170630P010275002017-06-23 1:20PM EDT1,027.5025.5024.4026.35-4.70-15.56%2190.00%
AMZN170630P010300002017-06-26 9:34AM EDT1,030.0022.6832.0533.70-7.41-24.63%14624.57%
AMZN170630P010325002017-06-23 2:44PM EDT1,032.5031.7528.6530.952.408.18%3120.00%
AMZN170630P010350002017-06-23 3:06PM EDT1,035.0034.6531.1533.852.608.11%5110.00%
AMZN170630P010400002017-06-12 10:42AM EDT1,040.0078.8474.7578.4043.21121.27%5052111.85%
AMZN170630P010425002017-06-21 3:18PM EDT1,042.5044.2040.7542.000.00-37480.00%
AMZN170630P010450002017-06-23 3:06PM EDT1,045.0044.3440.5043.40-14.66-24.85%5690.00%
AMZN170630P010500002017-06-26 10:46AM EDT1,050.0052.2351.7053.004.739.96%91430.82%
AMZN170630P010525002017-06-23 1:39PM EDT1,052.5048.8048.0550.20-7.95-14.01%4270.00%
AMZN170630P010550002017-06-23 11:57PM EDT1,055.0055.5549.9052.650.00-200.00%
AMZN170630P010575002017-06-23 11:57PM EDT1,057.5058.0552.3055.150.00-200.00%
AMZN170630P010600002017-06-22 5:52PM EDT1,060.0061.4956.4058.850.00-110.00%
AMZN170630P010625002017-06-22 5:52PM EDT1,062.5059.6560.1561.350.00-200.00%
AMZN170630P010650002017-06-22 10:44AM EDT1,065.0059.0162.6063.85-34.09-36.62%810.00%
AMZN170630P010675002017-06-09 12:58PM EDT1,067.5072.5090.0094.005.508.21%1210103.80%
AMZN170630P010700002017-06-22 10:42AM EDT1,070.0064.2067.4568.85-32.65-33.71%110.00%
AMZN170630P010750002017-06-02 11:58PM EDT1,075.0074.0068.9070.950.00-220.00%
AMZN170630P010800002017-06-09 12:16PM EDT1,080.0085.70101.65106.005.206.46%11110.11%
AMZN170630P010875002017-06-16 11:48PM EDT1,087.5094.5599.50101.150.00-4084.97%
AMZN170630P010900002017-06-02 11:58PM EDT1,090.0093.6682.4086.65-19.36-17.13%110.00%
AMZN170630P011000002017-06-02 11:58PM EDT1,100.0094.4492.5096.400.00-110.00%
AMZN170630P011100002017-06-12 10:45AM EDT1,110.00144.50143.45147.5045.5045.96%11157.10%
AMZN170630P011200002017-06-09 11:50PM EDT1,120.00159.70141.00145.500.00-10132.01%
AMZN170630P011600002017-06-02 11:58PM EDT1,160.00163.61151.80156.000.00-100.00%