Vote for Trump? We want to know how you think he's doing

Results will appear in an upcoming Yahoo Finance article.

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

1,003.74+2.44 (+0.24%)

At close: 4:00PM EDT

People also watch
GOOG AAPL FB NFLX TSLA

In The Money

Show:ListStraddle

CallsforJune 30, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170630C00727500	2017-06-12 4:43PM EDT	727.50	237.00	236.50	240.50	0.00	-	1	0	0.00%
AMZN170630C00735000	2017-06-12 4:43PM EDT	735.00	214.30	229.00	233.00	0.00	-	1	0	0.00%
AMZN170630C00750000	2017-06-16 11:47PM EDT	750.00	233.05	235.70	239.95	0.00	-	1	1	0.00%
AMZN170630C00760000	2017-06-16 11:47PM EDT	760.00	218.34	225.70	229.95	0.00	-	2	2	0.00%
AMZN170630C00762500	2017-06-12 4:43PM EDT	762.50	186.05	201.50	206.00	0.00	-	1	0	0.00%
AMZN170630C00800000	2017-06-23 3:59PM EDT	800.00	203.10	201.75	205.05	0.70	0.35%	12	34	94.78%
AMZN170630C00815000	2017-06-21 3:41PM EDT	815.00	183.55	184.75	189.00	0.00	-	2	3	69.34%
AMZN170630C00830000	2017-06-16 11:47PM EDT	830.00	158.60	156.00	160.00	0.00	-	6	0	0.00%
AMZN170630C00832500	2017-06-02 11:57PM EDT	832.50	131.75	172.60	176.45	0.00	-	1	1	96.91%
AMZN170630C00840000	2017-06-23 11:56PM EDT	840.00	163.22	161.75	165.90	0.00	-	2	0	52.93%
AMZN170630C00845000	2017-06-16 10:19AM EDT	845.00	151.47	141.05	145.40	18.62	14.02%	1	1	0.00%
AMZN170630C00855000	2017-06-23 2:12PM EDT	855.00	148.57	146.80	150.80	23.43	18.72%	2	3	77.43%
AMZN170630C00860000	2017-06-07 2:03PM EDT	860.00	149.50	117.00	121.00	0.00	-	1	1	0.00%
AMZN170630C00862500	2017-06-02 11:57PM EDT	862.50	135.13	142.80	147.10	0.00	-	10	10	84.58%
AMZN170630C00865000	2017-06-02 11:57PM EDT	865.00	132.65	140.35	144.70	0.00	-	10	10	83.74%
AMZN170630C00870000	2017-06-23 12:18PM EDT	870.00	131.79	132.00	135.45	1.79	1.38%	3	4	67.91%
AMZN170630C00875000	2017-06-09 2:50PM EDT	875.00	85.35	102.50	106.50	-14.58	-14.59%	1	1	0.00%
AMZN170630C00880000	2017-06-23 2:30PM EDT	880.00	123.38	121.80	125.35	2.38	1.97%	12	25	62.70%
AMZN170630C00885000	2017-06-12 4:43PM EDT	885.00	69.20	81.60	85.65	0.00	-	2	0	0.00%
AMZN170630C00890000	2017-06-23 10:44AM EDT	890.00	112.85	111.80	115.50	3.30	3.01%	1	116	59.42%
AMZN170630C00895000	2017-06-12 9:34AM EDT	895.00	68.00	72.50	75.95	-11.50	-14.47%	2	3	0.00%
AMZN170630C00897500	2017-06-20 10:48AM EDT	897.50	107.00	102.45	106.65	0.00	-	1	1	42.97%
AMZN170630C00900000	2017-06-22 11:15AM EDT	900.00	103.00	101.25	102.95	0.38	0.37%	3	29	0.00%
AMZN170630C00905000	2017-06-19 2:50PM EDT	905.00	87.33	88.50	92.95	27.96	47.09%	7	4	0.00%
AMZN170630C00907500	2017-06-16 9:53AM EDT	907.50	87.20	81.25	82.65	30.10	52.71%	1	2	0.00%
AMZN170630C00910000	2017-06-23 2:47PM EDT	910.00	92.51	91.95	95.65	10.11	12.27%	1	15	51.47%
AMZN170630C00912500	2017-06-16 10:19AM EDT	912.50	85.24	75.00	79.25	28.64	50.60%	1	10	0.00%
AMZN170630C00915000	2017-06-22 3:54PM EDT	915.00	87.14	85.15	89.30	-0.15	-0.17%	2	10	38.50%
AMZN170630C00917500	2017-06-22 5:51PM EDT	917.50	89.10	82.50	86.65	0.00	-	1	1	35.65%
AMZN170630C00920000	2017-06-13 10:07AM EDT	920.00	60.48	67.85	72.00	0.00	-	30	50	0.00%
AMZN170630C00925000	2017-06-23 2:59PM EDT	925.00	77.83	77.00	81.15	34.92	81.38%	8	21	47.33%
AMZN170630C00927500	2017-06-16 10:22AM EDT	927.50	70.50	62.40	63.70	14.50	25.89%	2	2	0.00%
AMZN170630C00930000	2017-06-23 1:39PM EDT	930.00	74.50	73.00	75.30	0.77	1.04%	5	66	40.41%
AMZN170630C00932500	2017-06-13 12:41PM EDT	932.50	51.01	56.70	60.35	0.00	-	4	4	0.00%
AMZN170630C00935000	2017-06-20 9:37AM EDT	935.00	61.33	65.20	69.40	0.00	-	2	31	31.84%
AMZN170630C00937500	2017-06-12 4:43PM EDT	937.50	46.40	37.45	40.55	0.00	-	1	0	0.00%
AMZN170630C00940000	2017-06-23 3:45PM EDT	940.00	61.85	63.10	65.55	-1.09	-1.73%	36	162	37.29%
AMZN170630C00942500	2017-06-16 11:01AM EDT	942.50	56.68	48.25	51.20	9.15	19.25%	1	9	0.00%
AMZN170630C00945000	2017-06-23 2:59PM EDT	945.00	57.87	58.35	60.75	5.37	10.23%	7	64	35.96%
AMZN170630C00947500	2017-06-20 10:22AM EDT	947.50	55.50	54.20	56.75	0.00	-	1	11	25.59%
AMZN170630C00950000	2017-06-23 3:28PM EDT	950.00	50.33	53.25	55.65	-3.97	-7.31%	24	231	33.14%
AMZN170630C00952500	2017-06-23 3:03PM EDT	952.50	49.10	50.85	53.40	-5.80	-10.56%	5	71	33.06%
AMZN170630C00955000	2017-06-23 3:59PM EDT	955.00	49.60	48.55	50.85	-1.52	-2.97%	2	79	31.65%
AMZN170630C00957500	2017-06-23 11:25AM EDT	957.50	44.41	46.25	48.45	-0.59	-1.31%	2	74	30.85%
AMZN170630C00960000	2017-06-23 1:34PM EDT	960.00	45.20	43.50	45.85	2.51	5.88%	116	162	29.22%
AMZN170630C00962500	2017-06-22 12:32PM EDT	962.50	41.50	40.20	41.45	2.70	6.96%	2	38	16.82%
AMZN170630C00965000	2017-06-23 3:37PM EDT	965.00	37.65	38.75	41.05	-2.19	-5.50%	57	127	27.52%
AMZN170630C00967500	2017-06-23 3:59PM EDT	967.50	37.50	36.35	38.50	1.59	4.43%	4	55	26.07%
AMZN170630C00970000	2017-06-23 3:59PM EDT	970.00	34.80	34.20	36.25	0.80	2.35%	98	313	25.66%
AMZN170630C00972500	2017-06-23 2:46PM EDT	972.50	31.41	31.85	33.90	1.41	4.70%	3	70	24.84%
AMZN170630C00975000	2017-06-23 3:56PM EDT	975.00	29.50	29.45	31.50	-1.05	-3.44%	29	267	23.82%
AMZN170630C00977500	2017-06-23 3:48PM EDT	977.50	26.17	27.35	29.30	-3.83	-12.77%	28	152	23.34%
AMZN170630C00980000	2017-06-23 3:59PM EDT	980.00	25.70	25.20	26.90	0.70	2.80%	376	508	22.21%
AMZN170630C00982500	2017-06-23 3:55PM EDT	982.50	22.50	23.10	24.80	-1.41	-5.90%	43	231	21.83%
AMZN170630C00985000	2017-06-23 3:59PM EDT	985.00	21.40	21.05	22.00	-0.15	-0.70%	155	807	19.55%
AMZN170630C00987500	2017-06-23 3:35PM EDT	987.50	18.25	18.95	20.60	-2.10	-10.32%	51	92	20.72%
AMZN170630C00990000	2017-06-23 3:59PM EDT	990.00	17.90	17.10	18.50	0.19	1.07%	536	794	19.98%
AMZN170630C00992500	2017-06-23 3:58PM EDT	992.50	15.46	15.20	16.65	-0.50	-3.13%	215	191	19.68%
AMZN170630C00995000	2017-06-23 3:56PM EDT	995.00	13.30	13.65	14.90	-1.09	-7.57%	318	637	19.41%
AMZN170630C00997500	2017-06-23 3:59PM EDT	997.50	12.30	11.80	13.00	-1.08	-8.07%	234	233	18.67%
AMZN170630C01000000	2017-06-23 3:59PM EDT	1,000.00	10.90	10.40	11.00	-0.65	-5.63%	1,420	1,417	17.57%
AMZN170630C01002500	2017-06-23 3:59PM EDT	1,002.50	9.00	9.00	9.95	-1.51	-14.37%	818	319	18.16%
AMZN170630C01005000	2017-06-23 3:59PM EDT	1,005.00	8.25	7.65	8.25	-0.75	-8.33%	853	1,248	17.26%
AMZN170630C01007500	2017-06-23 3:59PM EDT	1,007.50	6.95	6.55	7.00	-0.84	-10.78%	431	390	17.01%
AMZN170630C01010000	2017-06-23 3:59PM EDT	1,010.00	5.80	5.45	6.00	-1.08	-15.70%	1,390	1,504	17.04%
AMZN170630C01012500	2017-06-23 3:59PM EDT	1,012.50	4.70	4.60	5.35	-1.30	-21.67%	235	617	17.58%
AMZN170630C01015000	2017-06-23 3:59PM EDT	1,015.00	4.10	3.80	4.55	-1.15	-21.90%	825	1,564	17.61%
AMZN170630C01017500	2017-06-23 3:56PM EDT	1,017.50	3.30	3.15	3.65	-1.10	-25.00%	223	184	17.19%
AMZN170630C01020000	2017-06-23 3:59PM EDT	1,020.00	2.80	2.70	3.15	-1.00	-26.32%	614	1,155	17.49%
AMZN170630C01022500	2017-06-23 3:59PM EDT	1,022.50	2.30	2.11	2.45	-1.27	-35.57%	316	155	17.05%
AMZN170630C01025000	2017-06-23 3:59PM EDT	1,025.00	1.86	1.71	1.90	-0.87	-31.87%	618	914	16.75%
AMZN170630C01027500	2017-06-23 3:14PM EDT	1,027.50	1.44	1.37	1.70	-1.01	-41.22%	108	429	17.33%
AMZN170630C01030000	2017-06-23 3:58PM EDT	1,030.00	1.24	1.12	1.41	-0.76	-38.00%	992	1,588	17.48%
AMZN170630C01032500	2017-06-23 3:58PM EDT	1,032.50	1.00	1.00	1.18	-0.77	-43.50%	103	203	17.69%
AMZN170630C01035000	2017-06-23 3:58PM EDT	1,035.00	0.87	0.73	0.90	-0.77	-46.95%	166	260	17.49%
AMZN170630C01037500	2017-06-23 1:48PM EDT	1,037.50	0.90	0.60	0.81	-0.31	-25.62%	27	98	18.04%
AMZN170630C01040000	2017-06-23 3:55PM EDT	1,040.00	0.62	0.55	0.67	-0.28	-31.11%	384	277	18.23%
AMZN170630C01042500	2017-06-23 1:39PM EDT	1,042.50	0.63	0.40	0.59	-0.19	-23.17%	59	112	18.65%
AMZN170630C01045000	2017-06-23 3:59PM EDT	1,045.00	0.50	0.36	0.53	-0.41	-45.05%	84	273	19.14%
AMZN170630C01047500	2017-06-23 3:58PM EDT	1,047.50	0.40	0.27	0.47	-0.22	-35.48%	17	98	19.57%
AMZN170630C01050000	2017-06-23 3:52PM EDT	1,050.00	0.31	0.23	0.42	-0.29	-48.33%	98	1,257	20.02%
AMZN170630C01052500	2017-06-23 2:18PM EDT	1,052.50	0.41	0.20	0.40	-0.15	-26.79%	38	22	20.68%
AMZN170630C01055000	2017-06-23 3:47PM EDT	1,055.00	0.23	0.17	0.37	-0.24	-51.06%	22	383	21.22%
AMZN170630C01057500	2017-06-22 12:53PM EDT	1,057.50	0.45	0.32	0.49	-1.19	-72.56%	8	111	23.19%
AMZN170630C01060000	2017-06-23 3:32PM EDT	1,060.00	0.23	0.22	0.34	-0.19	-45.24%	21	243	22.53%
AMZN170630C01062500	2017-06-23 10:00AM EDT	1,062.50	0.24	0.09	0.33	-0.10	-29.41%	2	103	23.22%
AMZN170630C01065000	2017-06-23 10:56AM EDT	1,065.00	0.23	0.10	0.31	-0.22	-48.89%	24	87	23.76%
AMZN170630C01067500	2017-06-19 9:48AM EDT	1,067.50	1.12	0.44	0.66	0.08	7.69%	10	32	28.05%
AMZN170630C01070000	2017-06-23 3:51PM EDT	1,070.00	0.13	0.06	0.14	-0.13	-50.00%	98	115	22.51%
AMZN170630C01072500	2017-06-23 3:41PM EDT	1,072.50	0.19	0.06	0.27	-0.72	-79.12%	17	33	25.54%
AMZN170630C01075000	2017-06-23 3:01PM EDT	1,075.00	0.19	0.04	0.15	0.00	-	6	81	24.12%
AMZN170630C01077500	2017-06-20 2:45PM EDT	1,077.50	0.24	0.12	0.31	0.00	-	3	51	27.61%
AMZN170630C01080000	2017-06-23 12:56PM EDT	1,080.00	0.14	0.10	0.24	-0.12	-46.15%	23	145	27.30%
AMZN170630C01082500	2017-06-23 3:41PM EDT	1,082.50	0.09	0.01	0.24	-0.20	-68.97%	15	75	28.03%
AMZN170630C01085000	2017-06-23 11:22AM EDT	1,085.00	0.10	0.01	0.23	-0.02	-16.67%	1	6	28.57%
AMZN170630C01087500	2017-06-22 5:51PM EDT	1,087.50	0.39	0.06	0.26	0.00	-	5	5	29.81%
AMZN170630C01090000	2017-06-20 3:57PM EDT	1,090.00	0.20	0.04	0.25	0.00	-	2	60	30.35%
AMZN170630C01100000	2017-06-23 1:36PM EDT	1,100.00	0.32	0.07	0.09	0.21	190.91%	51	350	29.10%
AMZN170630C01105000	2017-06-23 11:56PM EDT	1,105.00	0.06	0.05	0.18	0.00	-	142	0	33.06%
AMZN170630C01110000	2017-06-23 3:40PM EDT	1,110.00	0.06	0.06	0.17	-0.22	-78.57%	10	61	34.13%
AMZN170630C01120000	2017-06-23 3:47PM EDT	1,120.00	0.06	0.06	0.17	-0.01	-14.29%	70	642	36.77%
AMZN170630C01130000	2017-06-23 3:59PM EDT	1,130.00	0.04	0.00	0.05	-0.20	-83.33%	20	92	34.28%
AMZN170630C01140000	2017-06-09 11:49PM EDT	1,140.00	0.32	0.02	2.04	0.00	-	61	48	54.69%
AMZN170630C01150000	2017-06-20 12:41PM EDT	1,150.00	0.06	0.00	0.05	0.00	-	10	304	38.77%
AMZN170630C01160000	2017-06-19 1:45PM EDT	1,160.00	0.10	0.00	0.10	-0.10	-50.00%	5	77	44.04%

PutsforJune 30, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170630P00620000	2017-06-16 11:48PM EDT	620.00	0.10	0.00	0.22	0.00	-	1	1	135.16%
AMZN170630P00700000	2017-06-12 4:44PM EDT	700.00	0.25	0.00	0.23	0.00	-	4	0	103.81%
AMZN170630P00717500	2017-06-09 9:38AM EDT	717.50	0.06	0.00	3.05	-0.21	-77.78%	1	8	135.99%
AMZN170630P00727500	2017-06-16 11:48PM EDT	727.50	0.06	0.00	0.26	0.00	-	1	1	94.73%
AMZN170630P00750000	2017-06-12 4:44PM EDT	750.00	0.29	0.00	0.35	0.00	-	10	0	89.45%
AMZN170630P00755000	2017-06-02 11:58PM EDT	755.00	0.63	0.00	0.16	0.00	-	4	4	80.66%
AMZN170630P00760000	2017-06-02 11:58PM EDT	760.00	0.13	0.00	0.16	0.00	-	1	1	78.91%
AMZN170630P00770000	2017-06-21 9:34AM EDT	770.00	0.05	0.00	0.13	0.00	-	1	2	74.02%
AMZN170630P00782500	2017-06-12 10:37AM EDT	782.50	0.60	0.17	0.52	0.16	36.36%	1	10	84.28%
AMZN170630P00785000	2017-06-12 10:00AM EDT	785.00	0.66	0.20	0.54	0.46	230.00%	90	1	84.08%
AMZN170630P00790000	2017-06-02 11:58PM EDT	790.00	0.77	0.00	0.20	0.00	-	1	1	70.51%
AMZN170630P00800000	2017-06-22 3:46PM EDT	800.00	0.03	0.00	0.05	0.01	50.00%	50	230	58.98%
AMZN170630P00802500	2017-06-02 11:58PM EDT	802.50	0.10	0.03	0.22	0.00	-	3	3	67.87%
AMZN170630P00807500	2017-06-02 11:58PM EDT	807.50	1.27	0.00	0.24	0.00	-	7	7	65.82%
AMZN170630P00810000	2017-06-19 11:33AM EDT	810.00	0.10	0.00	0.17	-0.50	-83.33%	12	18	62.70%
AMZN170630P00812500	2017-06-09 11:50PM EDT	812.50	0.57	0.21	2.32	0.00	-	2	0	88.75%
AMZN170630P00815000	2017-06-16 12:11PM EDT	815.00	0.15	0.00	0.46	-0.25	-62.50%	1	33	68.31%
AMZN170630P00817500	2017-06-02 11:58PM EDT	817.50	0.34	0.03	0.26	0.00	-	1	1	63.87%
AMZN170630P00820000	2017-06-21 10:09AM EDT	820.00	0.07	0.00	0.13	0.00	-	3	5	57.81%
AMZN170630P00822500	2017-06-02 11:58PM EDT	822.50	0.94	0.03	0.27	0.00	-	2	2	62.40%
AMZN170630P00825000	2017-06-16 9:33AM EDT	825.00	0.22	0.04	0.44	-0.45	-67.16%	1	36	65.09%
AMZN170630P00827500	2017-06-14 3:54PM EDT	827.50	0.47	0.05	0.48	0.00	-	1	4	65.04%
AMZN170630P00830000	2017-06-15 11:00AM EDT	830.00	0.94	0.07	0.51	0.00	-	10	25	64.84%
AMZN170630P00832500	2017-06-02 11:58PM EDT	832.50	1.14	0.09	0.31	0.00	-	2	7	61.04%
AMZN170630P00835000	2017-06-23 9:42AM EDT	835.00	0.05	0.01	0.13	-0.04	-44.44%	2	100	53.52%
AMZN170630P00837500	2017-06-15 9:53AM EDT	837.50	0.80	0.11	0.56	0.00	-	1	11	63.38%
AMZN170630P00840000	2017-06-22 11:37AM EDT	840.00	0.05	0.00	0.15	-0.21	-80.77%	1	178	52.34%
AMZN170630P00842500	2017-06-02 11:58PM EDT	842.50	0.56	0.15	0.37	0.00	-	4	5	59.47%
AMZN170630P00845000	2017-06-20 3:12PM EDT	845.00	0.11	0.00	0.16	0.00	-	60	24	51.07%
AMZN170630P00847500	2017-06-20 9:30AM EDT	847.50	0.19	0.00	0.15	0.00	-	10	11	53.91%
AMZN170630P00850000	2017-06-20 1:57PM EDT	850.00	0.10	0.00	0.10	0.00	-	7	61	50.68%
AMZN170630P00852500	2017-06-23 9:47AM EDT	852.50	0.06	0.00	0.14	-1.17	-95.12%	1	7	51.86%
AMZN170630P00855000	2017-06-19 11:33AM EDT	855.00	0.27	0.12	0.29	-0.03	-10.00%	12	45	53.42%
AMZN170630P00860000	2017-06-22 10:41AM EDT	860.00	0.15	0.00	0.13	-0.21	-58.33%	4	156	48.93%
AMZN170630P00862500	2017-06-16 2:52PM EDT	862.50	0.32	0.33	0.72	-0.45	-58.44%	1	10	57.96%
AMZN170630P00865000	2017-06-19 1:42PM EDT	865.00	0.24	0.12	0.39	-0.26	-52.00%	6	52	51.42%
AMZN170630P00867500	2017-06-12 4:44PM EDT	867.50	3.08	1.64	2.19	0.00	-	6	0	70.65%
AMZN170630P00870000	2017-06-23 10:54AM EDT	870.00	0.05	0.01	0.14	-0.04	-44.44%	1	193	46.00%
AMZN170630P00872500	2017-06-12 3:33PM EDT	872.50	2.32	1.86	2.44	1.80	346.15%	8	9	70.11%
AMZN170630P00875000	2017-06-21 3:52PM EDT	875.00	0.21	0.00	0.19	0.00	-	3	56	46.09%
AMZN170630P00877500	2017-06-21 9:40AM EDT	877.50	0.21	0.02	0.20	0.00	-	30	21	45.56%
AMZN170630P00880000	2017-06-23 3:55PM EDT	880.00	0.08	0.08	0.18	-0.02	-20.00%	90	164	44.09%
AMZN170630P00882500	2017-06-16 1:46PM EDT	882.50	0.62	0.55	0.93	-2.70	-81.33%	13	24	53.30%
AMZN170630P00885000	2017-06-22 2:49PM EDT	885.00	0.10	0.04	0.19	-0.07	-41.18%	1	41	42.73%
AMZN170630P00887500	2017-06-22 3:21PM EDT	887.50	0.11	0.06	0.20	-0.35	-76.09%	2	151	42.19%
AMZN170630P00890000	2017-06-23 9:44AM EDT	890.00	0.14	0.06	0.15	-0.18	-56.25%	10	338	39.84%
AMZN170630P00892500	2017-06-22 1:10PM EDT	892.50	0.17	0.07	0.21	-0.35	-67.31%	1	81	40.72%
AMZN170630P00895000	2017-06-23 3:48PM EDT	895.00	0.09	0.03	0.19	-0.17	-65.38%	118	182	39.36%
AMZN170630P00897500	2017-06-22 1:41PM EDT	897.50	0.19	0.10	0.25	-0.37	-66.07%	1	67	39.99%
AMZN170630P00900000	2017-06-23 3:42PM EDT	900.00	0.13	0.06	0.17	-0.05	-27.78%	374	526	37.11%
AMZN170630P00902500	2017-06-21 2:42PM EDT	902.50	0.29	0.12	0.23	0.00	-	5	41	37.79%
AMZN170630P00905000	2017-06-23 3:59PM EDT	905.00	0.18	0.06	0.21	-0.06	-25.00%	114	124	36.48%
AMZN170630P00907500	2017-06-19 2:33PM EDT	907.50	0.69	0.48	0.75	-0.72	-51.06%	7	50	43.54%
AMZN170630P00910000	2017-06-23 3:59PM EDT	910.00	0.15	0.10	0.15	-0.14	-48.28%	161	343	33.30%
AMZN170630P00912500	2017-06-23 3:25PM EDT	912.50	0.16	0.08	0.28	-0.08	-33.33%	3	131	35.38%
AMZN170630P00915000	2017-06-23 3:36PM EDT	915.00	0.17	0.09	0.29	-0.16	-48.48%	38	281	34.67%
AMZN170630P00917500	2017-06-22 2:33PM EDT	917.50	0.33	0.22	0.32	-0.55	-62.50%	35	141	34.33%
AMZN170630P00920000	2017-06-23 3:58PM EDT	920.00	0.12	0.13	0.26	-0.21	-63.64%	74	350	32.40%
AMZN170630P00922500	2017-06-23 9:58AM EDT	922.50	0.30	0.13	0.30	-0.12	-28.57%	2	111	32.23%
AMZN170630P00925000	2017-06-23 3:58PM EDT	925.00	0.20	0.15	0.30	-0.14	-41.18%	51	417	31.32%
AMZN170630P00927500	2017-06-23 3:48PM EDT	927.50	0.28	0.17	0.31	-0.20	-41.67%	59	117	30.62%
AMZN170630P00930000	2017-06-23 3:58PM EDT	930.00	0.23	0.19	0.23	-0.18	-43.90%	334	502	28.39%
AMZN170630P00932500	2017-06-23 3:41PM EDT	932.50	0.29	0.22	0.33	-0.27	-48.21%	55	152	29.10%
AMZN170630P00935000	2017-06-23 3:59PM EDT	935.00	0.29	0.23	0.36	-0.21	-42.00%	36	384	28.61%
AMZN170630P00937500	2017-06-23 3:57PM EDT	937.50	0.28	0.26	0.37	-0.24	-46.15%	19	117	27.83%
AMZN170630P00940000	2017-06-23 3:55PM EDT	940.00	0.34	0.27	0.42	-0.22	-39.29%	251	636	27.52%
AMZN170630P00942500	2017-06-23 3:59PM EDT	942.50	0.37	0.30	0.42	-0.63	-63.00%	38	121	26.59%
AMZN170630P00945000	2017-06-23 3:47PM EDT	945.00	0.46	0.32	0.45	-0.16	-25.81%	65	762	25.98%
AMZN170630P00947500	2017-06-23 1:27PM EDT	947.50	0.52	0.34	0.50	-0.17	-24.64%	32	194	25.51%
AMZN170630P00950000	2017-06-23 3:58PM EDT	950.00	0.44	0.37	0.57	-0.33	-42.86%	275	1,346	25.17%
AMZN170630P00952500	2017-06-23 3:56PM EDT	952.50	0.51	0.42	0.59	-0.33	-39.29%	99	161	24.37%
AMZN170630P00955000	2017-06-23 3:59PM EDT	955.00	0.64	0.54	0.66	-0.33	-34.02%	89	487	23.91%
AMZN170630P00957500	2017-06-23 3:58PM EDT	957.50	0.74	0.53	0.70	-0.30	-28.85%	172	379	23.19%
AMZN170630P00960000	2017-06-23 3:58PM EDT	960.00	0.69	0.59	0.78	-0.51	-42.50%	331	771	22.71%
AMZN170630P00962500	2017-06-23 3:35PM EDT	962.50	0.97	0.66	0.88	-0.41	-29.71%	426	349	22.27%
AMZN170630P00965000	2017-06-23 3:59PM EDT	965.00	0.89	0.76	0.99	-0.54	-37.76%	564	858	21.80%
AMZN170630P00967500	2017-06-23 3:59PM EDT	967.50	1.05	0.87	1.17	-0.64	-37.87%	96	699	21.60%
AMZN170630P00970000	2017-06-23 3:59PM EDT	970.00	1.18	1.05	1.33	-0.91	-43.54%	945	971	21.18%
AMZN170630P00972500	2017-06-23 3:57PM EDT	972.50	1.46	1.16	1.50	-0.86	-37.07%	144	322	20.71%
AMZN170630P00975000	2017-06-23 3:59PM EDT	975.00	1.50	1.35	1.72	-1.15	-43.40%	1,298	1,111	20.34%
AMZN170630P00977500	2017-06-23 3:54PM EDT	977.50	2.15	1.57	2.00	-0.76	-26.12%	832	219	20.04%
AMZN170630P00980000	2017-06-23 3:59PM EDT	980.00	2.10	1.85	2.32	-1.42	-40.34%	1,506	1,248	19.75%
AMZN170630P00982500	2017-06-23 3:59PM EDT	982.50	2.42	2.17	2.68	-1.78	-42.38%	353	160	19.43%
AMZN170630P00985000	2017-06-23 3:59PM EDT	985.00	2.83	2.58	3.10	-1.62	-36.40%	709	627	19.14%
AMZN170630P00987500	2017-06-23 3:59PM EDT	987.50	3.25	3.00	3.65	-1.58	-32.71%	331	177	19.01%
AMZN170630P00990000	2017-06-23 3:59PM EDT	990.00	3.90	3.50	4.15	-1.90	-32.76%	1,032	1,005	18.59%
AMZN170630P00992500	2017-06-23 3:57PM EDT	992.50	4.82	4.15	4.85	-1.33	-21.63%	281	313	18.46%
AMZN170630P00995000	2017-06-23 3:59PM EDT	995.00	5.18	4.80	5.65	-2.35	-31.21%	463	649	18.35%
AMZN170630P00997500	2017-06-23 3:59PM EDT	997.50	6.05	5.65	6.50	-2.62	-30.22%	244	285	18.15%
AMZN170630P01000000	2017-06-23 3:59PM EDT	1,000.00	7.00	6.60	7.40	-2.32	-24.89%	1,233	1,127	17.85%
AMZN170630P01002500	2017-06-23 3:57PM EDT	1,002.50	8.42	7.60	8.60	-2.18	-20.57%	229	196	17.95%
AMZN170630P01005000	2017-06-23 3:57PM EDT	1,005.00	9.60	8.65	9.80	-2.60	-21.31%	510	896	17.83%
AMZN170630P01007500	2017-06-23 3:56PM EDT	1,007.50	11.20	9.95	11.15	-2.30	-17.04%	49	65	17.79%
AMZN170630P01010000	2017-06-23 3:58PM EDT	1,010.00	12.50	11.35	12.65	-2.50	-16.67%	279	188	17.83%
AMZN170630P01012500	2017-06-23 3:56PM EDT	1,012.50	14.45	13.00	14.30	-1.04	-6.71%	24	27	17.98%
AMZN170630P01015000	2017-06-23 3:59PM EDT	1,015.00	15.00	14.65	16.05	-2.90	-16.20%	260	55	18.14%
AMZN170630P01017500	2017-06-23 3:26PM EDT	1,017.50	19.99	16.25	17.90	0.49	2.51%	8	37	18.33%
AMZN170630P01020000	2017-06-23 3:35PM EDT	1,020.00	21.37	18.10	19.70	0.40	1.91%	40	85	18.21%
AMZN170630P01022500	2017-06-23 1:20PM EDT	1,022.50	21.32	20.05	21.90	-0.08	-0.37%	2	2	18.90%
AMZN170630P01025000	2017-06-23 3:58PM EDT	1,025.00	23.50	22.10	23.90	-0.80	-3.29%	21	24	18.93%
AMZN170630P01027500	2017-06-23 1:20PM EDT	1,027.50	25.50	24.40	26.35	-4.70	-15.56%	2	19	20.10%
AMZN170630P01030000	2017-06-21 3:54PM EDT	1,030.00	30.09	29.50	30.55	0.00	-	4	46	26.09%
AMZN170630P01032500	2017-06-23 2:44PM EDT	1,032.50	31.75	28.65	30.95	2.40	8.18%	3	12	21.38%
AMZN170630P01035000	2017-06-23 3:06PM EDT	1,035.00	34.65	31.15	33.85	2.60	8.11%	5	11	23.88%
AMZN170630P01040000	2017-06-12 10:42AM EDT	1,040.00	78.84	74.75	78.40	43.21	121.27%	50	52	108.40%
AMZN170630P01042500	2017-06-21 3:18PM EDT	1,042.50	44.20	40.75	42.00	0.00	-	37	48	29.59%
AMZN170630P01045000	2017-06-23 3:06PM EDT	1,045.00	44.34	40.50	43.40	-14.66	-24.85%	5	69	27.00%
AMZN170630P01050000	2017-06-23 3:57PM EDT	1,050.00	47.50	45.60	47.70	-15.30	-24.36%	11	3	26.22%
AMZN170630P01052500	2017-06-23 1:39PM EDT	1,052.50	48.80	48.05	50.20	-7.95	-14.01%	4	27	27.23%
AMZN170630P01055000	2017-06-23 11:57PM EDT	1,055.00	55.55	49.90	52.65	0.00	-	2	0	27.99%
AMZN170630P01057500	2017-06-23 11:57PM EDT	1,057.50	58.05	52.30	55.15	0.00	-	2	0	28.99%
AMZN170630P01060000	2017-06-22 5:52PM EDT	1,060.00	61.49	56.40	58.85	0.00	-	1	1	35.30%
AMZN170630P01062500	2017-06-22 5:52PM EDT	1,062.50	59.65	60.15	61.35	0.00	-	2	0	36.37%
AMZN170630P01065000	2017-06-22 10:44AM EDT	1,065.00	59.01	62.60	63.85	-34.09	-36.62%	8	1	37.43%
AMZN170630P01067500	2017-06-09 12:58PM EDT	1,067.50	72.50	90.00	94.00	5.50	8.21%	12	10	102.55%
AMZN170630P01070000	2017-06-22 10:42AM EDT	1,070.00	64.20	67.45	68.85	-32.65	-33.71%	1	1	39.51%
AMZN170630P01075000	2017-06-02 11:58PM EDT	1,075.00	74.00	68.90	70.95	0.00	-	2	2	0.00%
AMZN170630P01080000	2017-06-09 12:16PM EDT	1,080.00	85.70	101.65	106.00	5.20	6.46%	1	1	108.75%
AMZN170630P01087500	2017-06-16 11:48PM EDT	1,087.50	94.55	99.50	101.15	0.00	-	4	0	88.08%
AMZN170630P01090000	2017-06-02 11:58PM EDT	1,090.00	93.66	82.40	86.65	-19.36	-17.13%	1	1	32.50%
AMZN170630P01100000	2017-06-02 11:58PM EDT	1,100.00	94.44	92.50	96.40	0.00	-	1	1	30.76%
AMZN170630P01110000	2017-06-12 10:45AM EDT	1,110.00	144.50	143.45	147.50	45.50	45.96%	1	1	151.26%
AMZN170630P01120000	2017-06-09 11:50PM EDT	1,120.00	159.70	141.00	145.50	0.00	-	1	0	129.83%
AMZN170630P01160000	2017-06-02 11:58PM EDT	1,160.00	163.61	151.80	156.00	0.00	-	1	0	0.00%

S&P 5002,438.30+3.80 (+0.16%)

Dow 3021,394.76-2.53 (-0.01%)

Vote for Trump? We want to know how you think he's doing

Amazon.com, Inc. (AMZN)

S&P 500
2,438.30
+3.80 (+0.16%)

Dow 30
21,394.76
-2.53 (-0.01%)