AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180119C002400002018-01-16 9:38AM EST240.001,090.900.000.000.00-100.00%
AMZN180119C002500002018-01-16 3:12PM EST250.001,057.900.000.000.00-500.00%
AMZN180119C002600002018-01-16 2:47PM EST260.001,040.650.000.000.00-200.00%
AMZN180119C002650002017-12-29 1:05PM EST265.00912.00903.70905.55+10.30+1.14%2003610.00%
AMZN180119C002700002018-01-03 1:57PM EST270.00932.05957.25961.150.00-22040.00%
AMZN180119C002800002017-12-29 1:05PM EST280.00897.00888.75890.55-9.10-1.00%2001510.00%
AMZN180119C002900002018-01-16 12:00PM EST290.001,031.600.000.000.00-100.00%
AMZN180119C003000002018-01-11 11:42AM EST300.00962.001,003.451,006.550.00-1153550.00%
AMZN180119C003100002018-01-02 3:59PM EST310.00879.45917.30921.150.00-2930.00%
AMZN180119C003200002018-01-16 3:35PM EST320.00989.050.000.000.00-100.00%
AMZN180119C003300002018-01-16 2:31PM EST330.00973.600.000.000.00-100.00%
AMZN180119C003400002018-01-04 11:22AM EST340.00867.75887.30891.200.00-61110.00%
AMZN180119C003500002018-01-16 9:32AM EST350.00982.000.000.000.00-100.00%
AMZN180119C003600002018-01-16 2:57PM EST360.00941.950.000.000.00-200.00%
AMZN180119C003700002018-01-16 2:12PM EST370.00939.700.000.000.00-200.00%
AMZN180119C003800002018-01-11 2:41PM EST380.00891.75923.50926.600.00-10243476.95%
AMZN180119C003900002018-01-11 2:41PM EST390.00881.75913.50916.600.00-9265467.19%
AMZN180119C004000002018-01-12 9:33AM EST400.00883.00903.50906.60+14.62+1.68%1406457.81%
AMZN180119C004100002018-01-11 2:38PM EST410.00861.50893.55896.600.00-652453.91%
AMZN180119C004200002018-01-12 3:44PM EST420.00882.02883.50886.60+30.52+3.58%180439.45%
AMZN180119C004300002018-01-11 2:33PM EST430.00840.00873.50876.600.00-4133430.86%
AMZN180119C004400002018-01-16 11:13AM EST440.00891.000.000.000.00-100.00%
AMZN180119C004500002018-01-16 12:38PM EST450.00871.000.000.000.00-8500.00%
AMZN180119C004600002018-01-16 10:38AM EST460.00868.100.000.000.00-100.00%
AMZN180119C004700002018-01-11 2:12PM EST470.00798.50833.50836.600.00-4233397.66%
AMZN180119C004800002018-01-10 3:41PM EST480.00771.50823.50826.600.00-1211389.84%
AMZN180119C004900002018-01-12 10:24AM EST490.00804.36813.50816.60+34.16+4.44%3249382.03%
AMZN180119C005000002018-01-16 3:59PM EST500.00806.600.000.000.00-400.00%
AMZN180119C005100002018-01-10 3:58PM EST510.00744.00793.55796.300.00-27511333.59%
AMZN180119C005200002018-01-16 10:54AM EST520.00811.500.000.000.00-100.00%
AMZN180119C005300002018-01-16 11:13AM EST530.00800.900.000.000.00-100.00%
AMZN180119C005400002018-01-16 3:33PM EST540.00769.040.000.000.00-100.00%
AMZN180119C005500002018-01-16 12:00PM EST550.00768.280.000.000.00-200.00%
AMZN180119C005600002018-01-12 11:40AM EST560.00740.00743.55746.65+54.70+7.98%1108340.04%
AMZN180119C005700002018-01-16 2:07PM EST570.00740.280.000.000.00-100.00%
AMZN180119C005800002018-01-04 11:37AM EST580.00628.30647.50651.350.00-21460.00%
AMZN180119C005900002018-01-16 12:13PM EST590.00732.240.000.000.00-100.00%
AMZN180119C006000002018-01-16 3:28PM EST600.00709.000.000.000.00-700.00%
AMZN180119C006100002018-01-16 10:15AM EST610.00721.950.000.000.00-100.00%
AMZN180119C006200002018-01-16 3:42PM EST620.00686.600.000.000.00-100.00%
AMZN180119C006300002018-01-11 11:00AM EST630.00630.10673.60676.700.00-2149301.17%
AMZN180119C006400002018-01-16 10:12AM EST640.00691.000.000.000.00-200.00%
AMZN180119C006500002018-01-16 10:07AM EST650.00677.740.000.000.00-100.00%
AMZN180119C006600002018-01-12 3:03PM EST660.00644.59643.60646.70+35.59+5.84%2619283.01%
AMZN180119C006700002018-01-08 10:14AM EST670.00574.21633.60636.700.00-10146277.34%
AMZN180119C006800002018-01-16 1:43PM EST680.00639.570.000.000.00-300.00%
AMZN180119C006900002018-01-05 3:48PM EST690.00536.45537.60541.45+118.50+28.35%11030.00%
AMZN180119C007000002018-01-16 2:37PM EST700.00605.000.000.000.00-1600.00%
AMZN180119C007100002018-01-16 10:26AM EST710.00620.710.000.000.00-100.00%
AMZN180119C007200002018-01-12 12:46PM EST720.00584.50583.60586.70+55.57+10.51%3494249.41%
AMZN180119C007250002017-11-17 11:52PM EST725.00414.61405.00409.500.00-100.00%
AMZN180119C007300002018-01-16 12:01PM EST730.00591.800.000.000.00-200.00%
AMZN180119C007350002018-01-16 12:01PM EST735.00586.800.000.000.00-200.00%
AMZN180119C007400002018-01-16 3:42PM EST740.00566.650.000.000.00-1000.00%
AMZN180119C007450002018-01-09 11:47AM EST745.00498.80558.60561.750.00-210238.18%
AMZN180119C007500002018-01-16 1:02PM EST750.00566.800.000.000.00-8200.00%
AMZN180119C007550002018-01-09 1:51PM EST755.00495.60548.65551.750.00-27234.96%
AMZN180119C007600002018-01-16 2:24PM EST760.00542.300.000.000.00-400.00%
AMZN180119C007650002018-01-16 3:42PM EST765.00541.650.000.000.00-200.00%
AMZN180119C007700002018-01-16 2:50PM EST770.00533.300.000.000.00-200.00%
AMZN180119C007750002018-01-09 12:06PM EST775.00470.40528.65531.750.00-216224.61%
AMZN180119C007800002018-01-16 2:22PM EST780.00521.900.000.000.00-600.00%
AMZN180119C007850002018-01-16 11:13AM EST785.00546.000.000.000.00-200.00%
AMZN180119C007900002018-01-16 11:13AM EST790.00541.000.000.000.00-1200.00%
AMZN180119C007950002017-12-28 10:47AM EST795.00391.60374.50376.400.00-6120.00%
AMZN180119C008000002018-01-16 3:46PM EST800.00507.550.000.000.00-3300.00%
AMZN180119C008050002018-01-16 2:57PM EST805.00497.200.000.000.00-200.00%
AMZN180119C008100002018-01-16 2:07PM EST810.00500.800.000.000.00-1400.00%
AMZN180119C008150002018-01-12 11:49PM EST815.00432.50488.65491.750.00-22204.59%
AMZN180119C008200002018-01-16 3:34PM EST820.00487.300.000.000.00-1400.00%
AMZN180119C008250002018-01-10 10:35AM EST825.00419.25478.65481.750.00-33199.71%
AMZN180119C008300002018-01-16 2:10PM EST830.00479.010.000.000.00-2000.00%
AMZN180119C008350002018-01-16 10:43AM EST835.00499.600.000.000.00-1000.00%
AMZN180119C008400002018-01-16 2:57PM EST840.00462.200.000.000.00-1000.00%
AMZN180119C008450002017-12-21 3:02PM EST845.00332.75324.95326.500.00-8140.00%
AMZN180119C008500002018-01-16 2:34PM EST850.00452.500.000.000.00-1600.00%
AMZN180119C008550002018-01-12 2:53PM EST855.00447.46448.70451.80+44.01+10.91%232188.38%
AMZN180119C008600002018-01-16 2:14PM EST860.00450.950.000.000.00-700.00%
AMZN180119C008650002018-01-11 3:49PM EST865.00408.33438.70441.800.00-670183.69%
AMZN180119C008700002018-01-16 2:14PM EST870.00440.950.000.000.00-600.00%
AMZN180119C008750002018-01-11 1:09PM EST875.00394.00428.70431.800.00-974179.00%
AMZN180119C008800002018-01-16 2:14PM EST880.00430.950.000.000.00-600.00%
AMZN180119C008850002018-01-11 11:03AM EST885.00375.85418.70421.800.00-233174.41%
AMZN180119C008900002018-01-16 2:14PM EST890.00420.950.000.000.00-500.00%
AMZN180119C008950002018-01-10 10:24AM EST895.00351.40408.70411.800.00-1256169.82%
AMZN180119C009000002018-01-16 3:02PM EST900.00402.980.000.000.00-44500.00%
AMZN180119C009050002018-01-04 12:59PM EST905.00304.55322.80326.700.00-2580.00%
AMZN180119C009100002018-01-16 2:36PM EST910.00395.250.000.000.00-100.00%
AMZN180119C009150002018-01-11 11:37AM EST915.00346.80388.70391.800.00-247160.84%
AMZN180119C009200002018-01-16 2:51PM EST920.00386.100.000.000.00-600.00%
AMZN180119C009250002018-01-11 2:56PM EST925.00347.39378.70381.800.00-4132156.35%
AMZN180119C009300002018-01-16 2:07PM EST930.00380.870.000.000.00-600.00%
AMZN180119C009350002018-01-16 2:07PM EST935.00376.050.000.000.00-200.00%
AMZN180119C009400002018-01-16 10:18AM EST940.00392.970.000.000.00-200.00%
AMZN180119C009450002018-01-12 12:10PM EST945.00354.50358.75361.85+30.63+9.46%1340149.76%
AMZN180119C009500002018-01-16 3:46PM EST950.00358.600.000.000.00-4200.00%
AMZN180119C009550002018-01-16 11:44AM EST955.00368.300.000.000.00-200.00%
AMZN180119C009600002018-01-16 9:30AM EST960.00362.780.000.000.00-100.00%
AMZN180119C009650002018-01-16 2:14PM EST965.00346.000.000.000.00-1200.00%
AMZN180119C009700002018-01-11 2:35PM EST970.00334.50333.75336.85+33.50+11.13%6688138.87%
AMZN180119C009750002018-01-16 10:07AM EST975.00349.800.000.000.00-100.00%
AMZN180119C009800002018-01-16 11:20AM EST980.00347.880.000.000.00-700.00%
AMZN180119C009850002018-01-16 11:30AM EST985.00344.510.000.000.00-200.00%
AMZN180119C009900002018-01-16 2:06PM EST990.00320.060.000.000.00-700.00%
AMZN180119C009950002018-01-16 2:03PM EST995.00314.990.000.000.00-300.00%
AMZN180119C010000002018-01-16 3:56PM EST1,000.00305.510.000.000.00-6400.00%
AMZN180119C010050002018-01-11 11:03AM EST1,005.00256.00298.80301.900.00-2500125.68%
AMZN180119C010100002018-01-16 2:14PM EST1,010.00301.000.000.000.00-2200.00%
AMZN180119C010150002018-01-16 3:40PM EST1,015.00291.200.000.000.00-600.00%
AMZN180119C010200002018-01-16 1:54PM EST1,020.00295.000.000.000.00-600.00%
AMZN180119C010250002018-01-16 10:54AM EST1,025.00306.000.000.000.00-100.00%
AMZN180119C010300002018-01-16 2:10PM EST1,030.00279.620.000.000.00-200.00%
AMZN180119C010350002018-01-12 10:33AM EST1,035.00261.90268.80271.90+28.85+12.38%2197113.09%
AMZN180119C010400002018-01-16 1:30PM EST1,040.00278.040.000.000.00-200.00%
AMZN180119C010450002018-01-16 3:56PM EST1,045.00260.590.000.000.00-1300.00%
AMZN180119C010500002018-01-16 3:35PM EST1,050.00259.270.000.000.00-2700.00%
AMZN180119C010550002018-01-16 9:32AM EST1,055.00279.720.000.000.00-100.00%
AMZN180119C010600002018-01-16 3:40PM EST1,060.00248.100.000.000.00-1800.00%
AMZN180119C010700002018-01-16 1:41PM EST1,070.00249.550.000.000.00-1300.00%
AMZN180119C010800002018-01-16 1:58PM EST1,080.00233.350.000.000.00-1600.00%
AMZN180119C010850002018-01-16 3:14PM EST1,085.00222.950.000.000.00-500.00%
AMZN180119C010900002018-01-16 11:51AM EST1,090.00231.180.000.000.00-1000.00%
AMZN180119C010925002018-01-12 11:49PM EST1,092.50207.93211.40214.500.00-1091.89%
AMZN180119C010950002018-01-16 3:14PM EST1,095.00212.980.000.000.00-500.00%
AMZN180119C011000002018-01-16 3:47PM EST1,100.00207.250.000.000.00-33900.00%
AMZN180119C011025002018-01-12 11:49PM EST1,102.50147.88201.40204.500.00-1187.79%
AMZN180119C011100002018-01-16 1:59PM EST1,110.00203.000.000.000.00-600.00%
AMZN180119C011200002018-01-16 3:28PM EST1,120.00190.000.000.000.00-4500.00%
AMZN180119C011275002018-01-12 11:49PM EST1,127.50173.21176.45179.550.00-1078.56%
AMZN180119C011300002018-01-16 11:16AM EST1,130.00196.980.000.000.00-1800.00%
AMZN180119C011350002018-01-12 11:49PM EST1,135.00104.90168.95172.050.00-1175.49%
AMZN180119C011400002018-01-16 2:53PM EST1,140.00164.870.000.000.00-4300.00%
AMZN180119C011450002018-01-16 1:08PM EST1,145.00170.030.000.000.00-1300.00%
AMZN180119C011475002018-01-10 11:44AM EST1,147.50103.65156.50159.600.00-2271.24%
AMZN180119C011500002018-01-16 3:46PM EST1,150.00158.500.000.000.00-29400.00%
AMZN180119C011525002018-01-03 12:46PM EST1,152.5053.3076.7080.250.00-2060.00%
AMZN180119C011550002018-01-16 2:23PM EST1,155.00147.430.000.000.00-1100.00%
AMZN180119C011575002018-01-02 1:18PM EST1,157.5038.1571.8575.400.00-180.00%
AMZN180119C011600002018-01-16 2:31PM EST1,160.00144.000.000.000.00-5600.00%
AMZN180119C011625002018-01-04 10:59AM EST1,162.5054.0067.1070.600.00-250.00%
AMZN180119C011650002018-01-16 2:22PM EST1,165.00133.540.000.000.00-300.00%
AMZN180119C011675002018-01-16 9:30AM EST1,167.50155.820.000.000.00-100.00%
AMZN180119C011700002018-01-16 3:58PM EST1,170.00136.250.000.000.00-6000.00%
AMZN180119C011725002018-01-16 2:47PM EST1,172.50128.000.000.000.00-200.00%
AMZN180119C011750002018-01-16 3:26PM EST1,175.00132.980.000.000.00-3500.00%
AMZN180119C011775002018-01-16 1:14PM EST1,177.50138.900.000.000.00-500.00%
AMZN180119C011800002018-01-16 3:53PM EST1,180.00125.780.000.000.00-12600.00%
AMZN180119C011825002018-01-16 3:53PM EST1,182.50123.280.000.000.00-200.00%
AMZN180119C011875002018-01-16 1:14PM EST1,187.50128.940.000.000.00-600.00%
AMZN180119C011900002018-01-16 3:40PM EST1,190.00117.930.000.000.00-10500.00%
AMZN180119C011925002018-01-16 2:22PM EST1,192.50106.080.000.000.00-1000.00%
AMZN180119C011950002018-01-16 3:47PM EST1,195.00112.260.000.000.00-2900.00%
AMZN180119C011975002018-01-16 3:24PM EST1,197.50111.270.000.000.00-1300.00%
AMZN180119C012000002018-01-16 3:43PM EST1,200.00107.400.000.000.00-46600.00%
AMZN180119C012025002018-01-16 3:15PM EST1,202.50104.950.000.000.00-1000.00%
AMZN180119C012050002018-01-16 3:05PM EST1,205.0099.900.000.000.00-2100.00%
AMZN180119C012075002018-01-16 2:43PM EST1,207.5095.750.000.000.00-1000.00%
AMZN180119C012100002018-01-16 3:47PM EST1,210.0097.080.000.000.00-9100.00%
AMZN180119C012125002018-01-16 12:01PM EST1,212.50110.550.000.000.00-500.00%
AMZN180119C012150002018-01-16 12:57PM EST1,215.00103.950.000.000.00-1500.00%
AMZN180119C012175002018-01-16 2:22PM EST1,217.5082.700.000.000.00-800.00%
AMZN180119C012200002018-01-16 3:21PM EST1,220.0089.370.000.000.00-17200.00%
AMZN180119C012225002018-01-16 2:38PM EST1,222.5084.300.000.000.00-700.00%
AMZN180119C012250002018-01-16 2:24PM EST1,225.0075.900.000.000.00-2600.00%
AMZN180119C012275002018-01-16 12:36PM EST1,227.5092.730.000.000.00-1000.00%
AMZN180119C012300002018-01-16 2:43PM EST1,230.0073.130.000.000.00-35500.00%
AMZN180119C012325002018-01-16 3:45PM EST1,232.5076.680.000.000.00-1000.00%
AMZN180119C012350002018-01-16 2:31PM EST1,235.0069.150.000.000.00-5400.00%
AMZN180119C012375002018-01-16 2:24PM EST1,237.5063.730.000.000.00-100.00%
AMZN180119C012400002018-01-16 3:53PM EST1,240.0066.000.000.000.00-15300.00%
AMZN180119C012425002018-01-16 2:05PM EST1,242.5066.000.000.000.00-1200.00%
AMZN180119C012450002018-01-16 3:50PM EST1,245.0063.500.000.000.00-8600.00%
AMZN180119C012475002018-01-16 2:31PM EST1,247.5056.600.000.000.00-1600.00%
AMZN180119C012500002018-01-16 3:56PM EST1,250.0055.550.000.000.00-36600.00%
AMZN180119C012525002018-01-16 3:40PM EST1,252.5057.060.000.000.00-4200.00%
AMZN180119C012550002018-01-16 3:39PM EST1,255.0055.200.000.000.00-7300.00%
AMZN180119C012575002018-01-16 3:56PM EST1,257.5049.450.000.000.00-1900.00%
AMZN180119C012600002018-01-16 3:59PM EST1,260.0048.600.000.000.00-22700.00%
AMZN180119C012625002018-01-16 3:12PM EST1,262.5047.000.000.000.00-17700.00%
AMZN180119C012650002018-01-16 3:54PM EST1,265.0042.000.000.000.00-18300.00%
AMZN180119C012675002018-01-16 2:43PM EST1,267.5038.550.000.000.00-1200.00%
AMZN180119C012700002018-01-16 3:45PM EST1,270.0041.060.000.000.00-51300.00%
AMZN180119C012725002018-01-16 3:09PM EST1,272.5039.500.000.000.00-9600.00%
AMZN180119C012750002018-01-16 3:59PM EST1,275.0035.360.000.000.00-17700.00%
AMZN180119C012775002018-01-16 2:53PM EST1,277.5031.770.000.000.00-3300.00%
AMZN180119C012800002018-01-16 3:17PM EST1,280.0031.540.000.000.00-89600.00%
AMZN180119C012825002018-01-16 2:01PM EST1,282.5031.600.000.000.00-4800.00%
AMZN180119C012850002018-01-16 3:20PM EST1,285.0028.940.000.000.00-18800.00%
AMZN180119C012875002018-01-16 3:56PM EST1,287.5024.500.000.000.00-3600.00%
AMZN180119C012900002018-01-16 3:54PM EST1,290.0022.250.000.000.00-30400.00%
AMZN180119C012925002018-01-16 2:59PM EST1,292.5018.200.000.000.00-10100.00%
AMZN180119C012950002018-01-16 3:35PM EST1,295.0022.450.000.000.00-22500.00%
AMZN180119C012975002018-01-16 3:37PM EST1,297.5020.500.000.000.00-33600.00%
AMZN180119C013000002018-01-16 3:58PM EST1,300.0016.900.000.000.00-3,54600.00%
AMZN180119C013025002018-01-16 3:59PM EST1,302.5015.500.000.000.00-44100.00%
AMZN180119C013050002018-01-16 3:59PM EST1,305.0014.500.000.000.00-1,73900.05%
AMZN180119C013075002018-01-16 3:59PM EST1,307.5012.950.000.000.00-41900.78%
AMZN180119C013100002018-01-16 3:59PM EST1,310.0012.300.000.000.00-1,67500.78%
AMZN180119C013125002018-01-16 3:58PM EST1,312.5010.500.000.000.00-17401.56%
AMZN180119C013150002018-01-16 3:59PM EST1,315.0010.000.000.000.00-1,85001.56%
AMZN180119C013175002018-01-16 3:59PM EST1,317.509.140.000.000.00-24003.13%
AMZN180119C013200002018-01-16 3:59PM EST1,320.008.000.000.000.00-3,96903.13%
AMZN180119C013225002018-01-16 3:57PM EST1,322.507.080.000.000.00-1,03903.13%
AMZN180119C013250002018-01-16 3:56PM EST1,325.006.460.000.000.00-2,69703.13%
AMZN180119C013275002018-01-16 3:58PM EST1,327.506.300.000.000.00-1,08603.13%
AMZN180119C013300002018-01-16 3:59PM EST1,330.005.300.000.000.00-6,17606.25%
AMZN180119C013325002018-01-16 3:57PM EST1,332.504.850.000.000.00-90006.25%
AMZN180119C013350002018-01-16 3:59PM EST1,335.004.530.000.000.00-2,07106.25%
AMZN180119C013375002018-01-16 3:59PM EST1,337.504.250.000.000.00-82706.25%
AMZN180119C013400002018-01-16 3:59PM EST1,340.003.300.000.000.00-4,32406.25%
AMZN180119C013425002018-01-16 2:52PM EST1,342.503.570.000.000.00-1,20206.25%
AMZN180119C013450002018-01-16 3:57PM EST1,345.003.040.000.000.00-78006.25%
AMZN180119C013475002018-01-16 3:49PM EST1,347.502.100.000.000.00-44606.25%
AMZN180119C013500002018-01-16 3:58PM EST1,350.002.600.000.000.00-6,01606.25%
AMZN180119C013525002018-01-16 2:33PM EST1,352.501.810.000.000.00-19506.25%
AMZN180119C013550002018-01-16 3:55PM EST1,355.002.030.000.000.00-1,83906.25%
AMZN180119C013575002018-01-16 3:55PM EST1,357.501.900.000.000.00-264012.50%
AMZN180119C013600002018-01-16 3:50PM EST1,360.001.880.000.000.00-1,633012.50%
AMZN180119C013625002018-01-16 3:58PM EST1,362.501.770.000.000.00-64012.50%
AMZN180119C013650002018-01-16 3:55PM EST1,365.001.510.000.000.00-764012.50%
AMZN180119C013675002018-01-16 2:05PM EST1,367.501.340.000.000.00-152012.50%
AMZN180119C013700002018-01-16 3:52PM EST1,370.001.280.000.000.00-975012.50%
AMZN180119C013725002018-01-16 2:23PM EST1,372.500.970.000.000.00-71012.50%
AMZN180119C013750002018-01-16 3:58PM EST1,375.001.150.000.000.00-461012.50%
AMZN180119C013775002018-01-16 10:15AM EST1,377.502.570.000.000.00-20012.50%
AMZN180119C013800002018-01-16 3:59PM EST1,380.001.050.000.000.00-372012.50%
AMZN180119C013825002018-01-16 3:31PM EST1,382.501.050.000.000.00-72012.50%
AMZN180119C013850002018-01-16 3:58PM EST1,385.000.900.000.000.00-267012.50%
AMZN180119C013875002018-01-16 2:48PM EST1,387.500.990.000.000.00-52012.50%
AMZN180119C013900002018-01-16 3:57PM EST1,390.000.850.000.000.00-338012.50%
AMZN180119C013925002018-01-16 11:36AM EST1,392.501.300.000.000.00-60012.50%
AMZN180119C013950002018-01-16 3:31PM EST1,395.000.820.000.000.00-55012.50%
AMZN180119C013975002018-01-16 3:29PM EST1,397.500.780.000.000.00-80012.50%
AMZN180119C014000002018-01-16 3:59PM EST1,400.000.750.000.000.00-1,617012.50%
AMZN180119C014025002018-01-17 2:21AM EST1,402.500.540.000.000.00-30012.50%
AMZN180119C014050002018-01-16 2:35PM EST1,405.000.500.000.000.00-26012.50%
AMZN180119C014075002018-01-17 2:21AM EST1,407.500.860.000.000.00-1012.50%
AMZN180119C014100002018-01-16 3:29PM EST1,410.000.580.000.000.00-680012.50%
AMZN180119C014125002018-01-17 2:21AM EST1,412.500.600.000.000.00-1012.50%
AMZN180119C014150002018-01-16 3:08PM EST1,415.000.500.000.000.00-81012.50%
AMZN180119C014175002018-01-17 2:21AM EST1,417.500.490.000.000.00-14025.00%
AMZN180119C014200002018-01-16 2:42PM EST1,420.000.400.000.000.00-319025.00%
AMZN180119C014250002018-01-16 11:48AM EST1,425.000.500.000.000.00-15025.00%
AMZN180119C014300002018-01-16 2:21PM EST1,430.000.310.000.000.00-417025.00%
AMZN180119C014350002018-01-17 2:21AM EST1,435.000.650.000.000.00-10025.00%
AMZN180119C014400002018-01-16 3:56PM EST1,440.000.310.000.000.00-468025.00%
AMZN180119C014425002018-01-17 2:21AM EST1,442.500.390.000.000.00-30025.00%
AMZN180119C014500002018-01-16 11:19AM EST1,450.000.380.000.000.00-130025.00%
AMZN180119C014600002018-01-16 3:45PM EST1,460.000.240.000.000.00-115025.00%
AMZN180119C014700002018-01-17 2:21AM EST1,470.000.150.000.000.00-16025.00%
AMZN180119C014800002018-01-16 2:01PM EST1,480.000.140.000.000.00-120025.00%
AMZN180119C015000002018-01-16 3:39PM EST1,500.000.110.000.000.00-386025.00%
AMZN180119C015200002018-01-16 3:59PM EST1,520.000.060.000.000.00-73025.00%
AMZN180119C015400002018-01-16 11:15AM EST1,540.000.150.000.000.00-61025.00%
AMZN180119C015600002018-01-16 1:55PM EST1,560.000.050.000.000.00-272050.00%
AMZN180119C015800002018-01-11 3:42PM EST1,580.000.050.000.280.00-2514180.27%
AMZN180119C016000002018-01-16 11:46AM EST1,600.000.050.000.000.00-176050.00%
AMZN180119C016200002017-12-15 1:09PM EST1,620.000.100.000.37-0.05-33.33%101392.19%
AMZN180119C016400002017-12-22 3:42PM EST1,640.000.010.000.24-0.04-80.00%125192.58%
AMZN180119C016600002018-01-16 11:16AM EST1,660.000.030.000.000.00-230050.00%
AMZN180119C017000002017-12-05 10:30AM EST1,700.000.050.000.32-0.02-28.57%20293108.40%
AMZN180119C017200002018-01-17 2:21AM EST1,720.000.050.000.000.00-20050.00%
AMZN180119C017600002018-01-16 11:21AM EST1,760.000.010.000.000.00-5050.00%
AMZN180119C018000002017-11-29 4:28PM EST1,800.000.050.000.050.00-2020109.77%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180119P002400002018-01-12 3:45PM EST240.000.040.000.02+0.03+300.00%23,489518.75%
AMZN180119P002500002017-10-27 11:31AM EST250.000.020.000.02-0.01-33.33%44495506.25%
AMZN180119P002600002017-10-27 11:31AM EST260.000.020.010.02-0.01-33.33%661,267506.25%
AMZN180119P002650002017-10-27 11:31AM EST265.000.020.000.02-0.02-50.00%2348487.50%
AMZN180119P002700002017-10-27 2:18PM EST270.000.020.000.02-0.01-33.33%57207481.25%
AMZN180119P002800002017-11-08 11:45AM EST280.000.020.000.030.00-50517484.38%
AMZN180119P002900002017-10-27 11:33AM EST290.000.030.010.03+0.02+200.00%3474484.38%
AMZN180119P003000002017-12-04 10:55AM EST300.000.120.000.15+0.09+300.00%31,015521.88%
AMZN180119P003100002017-11-28 11:27AM EST310.000.020.000.26-0.02-50.00%5113534.77%
AMZN180119P003200002018-01-05 1:43PM EST320.000.020.000.10-0.07-77.78%10204482.81%
AMZN180119P003300002018-01-08 2:58PM EST330.000.010.000.260.00-10278511.72%
AMZN180119P003400002018-01-08 3:02PM EST340.000.010.000.260.00-5176501.17%
AMZN180119P003500002017-12-22 1:31PM EST350.000.010.000.10-0.01-50.00%14944453.13%
AMZN180119P003600002018-01-09 1:02PM EST360.000.020.000.260.00-10717480.47%
AMZN180119P003700002017-12-13 9:31AM EST370.000.010.000.260.00-66470470.31%
AMZN180119P003800002018-01-04 9:30AM EST380.000.010.000.100.00-9620425.00%
AMZN180119P003900002018-01-09 10:52AM EST390.000.010.000.010.00-269602356.25%
AMZN180119P004000002018-01-12 3:54PM EST400.000.010.000.02-0.01-50.00%162,081362.50%
AMZN180119P004100002018-01-10 3:51PM EST410.000.010.000.050.00-11819379.69%
AMZN180119P004200002018-01-16 11:14AM EST420.000.060.000.000.00-2050.00%
AMZN180119P004300002017-12-06 2:22PM EST430.000.020.000.26-0.01-33.33%1468416.02%
AMZN180119P004400002017-12-12 2:48PM EST440.000.010.010.260.00-691,152409.38%
AMZN180119P004500002018-01-16 9:30AM EST450.000.020.000.000.00-12050.00%
AMZN180119P004600002018-01-04 12:23PM EST460.000.020.000.020.00-1301,766321.88%
AMZN180119P004700002018-01-05 12:38PM EST470.000.020.000.02+0.01+100.00%25469315.63%
AMZN180119P004800002018-01-05 12:26PM EST480.000.020.000.26+0.01+100.00%631,565376.56%
AMZN180119P004900002018-01-04 12:20PM EST490.000.020.000.020.00-22618303.13%
AMZN180119P005000002018-01-12 3:46PM EST500.000.010.000.03-0.01-50.00%93,168306.25%
AMZN180119P005100002018-01-04 12:04PM EST510.000.020.000.030.00-5527300.00%
AMZN180119P005200002018-01-04 12:04PM EST520.000.010.010.020.00-21908293.75%
AMZN180119P005300002017-12-12 12:44PM EST530.000.020.000.250.00-3583339.45%
AMZN180119P005400002018-01-05 1:36PM EST540.000.020.000.030.00-341,081281.25%
AMZN180119P005500002018-01-16 9:44AM EST550.000.020.000.000.00-9050.00%
AMZN180119P005600002018-01-05 12:25PM EST560.000.020.000.26-0.01-33.33%20572321.09%
AMZN180119P005700002018-01-05 12:24PM EST570.000.020.000.26-0.04-66.67%16704314.45%
AMZN180119P005800002018-01-12 12:45PM EST580.000.010.000.26-0.02-66.67%11849308.20%
AMZN180119P005900002018-01-10 10:50AM EST590.000.010.000.260.00-2939301.95%
AMZN180119P006000002018-01-12 12:17PM EST600.000.010.000.03-0.01-50.00%113,927250.00%
AMZN180119P006100002018-01-11 3:44PM EST610.000.010.000.260.00-11,204290.23%
AMZN180119P006200002018-01-04 10:30AM EST620.000.020.000.260.00-11,709284.38%
AMZN180119P006300002018-01-12 12:41PM EST630.000.010.000.17-0.03-75.00%53981267.97%
AMZN180119P006400002018-01-04 10:30AM EST640.000.020.000.260.00-21,055272.66%
AMZN180119P006500002018-01-04 3:06PM EST650.000.010.000.260.00-92,425267.19%
AMZN180119P006600002018-01-10 12:28PM EST660.000.030.000.030.00-21,693220.31%
AMZN180119P006700002018-01-12 2:13PM EST670.000.040.000.26+0.01+33.33%2966256.25%
AMZN180119P006800002018-01-04 10:32AM EST680.000.020.000.260.00-21,822250.78%
AMZN180119P006900002018-01-10 9:32AM EST690.000.020.000.260.00-31,052245.70%
AMZN180119P007000002018-01-12 12:37PM EST700.000.010.010.05-0.02-66.67%4404,026212.50%
AMZN180119P007100002018-01-11 3:20PM EST710.000.020.000.260.00-1221,281235.16%
AMZN180119P007200002018-01-05 3:04PM EST720.000.030.000.26-0.01-25.00%31,186230.08%
AMZN180119P007250002018-01-04 11:09AM EST725.000.050.000.260.00-1011227.73%
AMZN180119P007300002018-01-04 10:33AM EST730.000.030.010.260.00-11,168226.17%
AMZN180119P007350002017-12-18 10:11AM EST735.000.250.000.310.00-151226.56%
AMZN180119P007400002018-01-09 2:02PM EST740.000.030.000.050.00-21,529192.19%
AMZN180119P007450002017-12-28 2:18PM EST745.000.010.000.260.00-5322217.97%
AMZN180119P007500002018-01-12 3:24PM EST750.000.010.000.030.00-63,248181.25%
AMZN180119P007550002017-12-05 12:19PM EST755.000.660.080.900.00-436244.92%
AMZN180119P007600002018-01-10 9:49AM EST760.000.030.000.260.00-21,327210.55%
AMZN180119P007650002018-01-04 3:55PM EST765.000.050.000.040.00-2054178.13%
AMZN180119P007700002018-01-04 3:29PM EST770.000.030.000.050.00-1011,764178.91%
AMZN180119P007750002018-01-02 10:30AM EST775.000.100.000.260.00-2196203.52%
AMZN180119P007800002018-01-09 10:36AM EST780.000.040.000.050.00-21,837175.00%
AMZN180119P007850002017-12-28 9:30AM EST785.000.120.000.340.00-141204.10%
AMZN180119P007900002018-01-11 12:11PM EST790.000.030.000.260.00-21,656196.48%
AMZN180119P007950002018-01-02 10:30AM EST795.000.100.000.260.00-1187194.14%
AMZN180119P008000002018-01-16 3:46PM EST800.000.010.000.000.00-33050.00%
AMZN180119P008050002017-12-21 2:34PM EST805.000.210.000.430.00-449199.41%
AMZN180119P008100002018-01-04 3:28PM EST810.000.050.000.260.00-13887187.50%
AMZN180119P008150002017-12-14 10:13AM EST815.000.540.001.170.00-217218.07%
AMZN180119P008200002018-01-16 12:17PM EST820.000.040.000.000.00-1050.00%
AMZN180119P008250002018-01-10 10:07AM EST825.000.030.000.050.00-156157.03%
AMZN180119P008300002018-01-16 12:17PM EST830.000.050.000.000.00-2050.00%
AMZN180119P008350002018-01-16 10:24AM EST835.000.050.000.000.00-3050.00%
AMZN180119P008400002018-01-08 12:44PM EST840.000.050.000.260.00-61,367174.22%
AMZN180119P008450002018-01-08 12:14PM EST845.000.060.000.260.00-173171.88%
AMZN180119P008500002018-01-12 2:59PM EST850.000.030.000.05-0.24-88.89%73,686146.88%
AMZN180119P008550002018-01-12 3:26PM EST855.000.010.000.05-0.18-94.74%2300145.31%
AMZN180119P008600002018-01-10 2:48PM EST860.000.020.000.050.00-31,418143.75%
AMZN180119P008650002018-01-10 2:48PM EST865.000.030.010.050.00-1266143.75%
AMZN180119P008700002018-01-12 11:29AM EST870.000.030.000.05-0.02-40.00%1790139.84%
AMZN180119P008750002018-01-11 10:01AM EST875.000.030.010.050.00-1359139.84%
AMZN180119P008800002018-01-12 3:25PM EST880.000.030.000.05-0.12-80.00%11,374135.94%
AMZN180119P008850002018-01-11 1:52PM EST885.000.050.000.050.00-75643134.38%
AMZN180119P008900002018-01-11 1:38PM EST890.000.020.000.050.00-10476132.03%
AMZN180119P008950002018-01-10 2:47PM EST895.000.030.010.050.00-1237132.81%
AMZN180119P009000002018-01-16 12:49PM EST900.000.040.000.000.00-90050.00%
AMZN180119P009050002018-01-12 10:27AM EST905.000.050.000.05-0.20-80.00%10292127.34%
AMZN180119P009100002018-01-12 11:32AM EST910.000.030.000.05-0.08-72.73%1813125.00%
AMZN180119P009150002018-01-12 10:27AM EST915.000.050.000.050.00-6449123.44%
AMZN180119P009200002018-01-12 11:17AM EST920.000.040.000.05-0.01-20.00%16795121.88%
AMZN180119P009250002018-01-16 9:59AM EST925.000.020.000.000.00-1050.00%
AMZN180119P009300002018-01-16 9:52AM EST930.000.010.000.000.00-1050.00%
AMZN180119P009350002018-01-12 10:57AM EST935.000.040.000.050.00-5344116.41%
AMZN180119P009400002018-01-12 11:22AM EST940.000.040.000.05-0.11-73.33%21859114.84%
AMZN180119P009450002018-01-16 10:10AM EST945.000.010.000.000.00-5050.00%
AMZN180119P009500002018-01-16 3:57PM EST950.000.020.000.000.00-25050.00%
AMZN180119P009550002018-01-16 10:11AM EST955.000.030.000.000.00-5050.00%
AMZN180119P009600002018-01-16 10:05AM EST960.000.030.000.000.00-5050.00%
AMZN180119P009650002018-01-16 10:01AM EST965.000.030.000.000.00-5050.00%
AMZN180119P009700002018-01-16 10:34AM EST970.000.040.000.000.00-2050.00%
AMZN180119P009750002018-01-16 10:07AM EST975.000.030.000.000.00-1050.00%
AMZN180119P009800002018-01-16 9:44AM EST980.000.060.000.000.00-50050.00%
AMZN180119P009850002018-01-12 2:44PM EST985.000.050.000.10-0.04-44.44%11394105.47%
AMZN180119P009900002018-01-16 2:38PM EST990.000.050.000.000.00-37050.00%
AMZN180119P009950002018-01-12 11:10AM EST995.000.100.000.11+0.02+25.00%24646102.73%
AMZN180119P010000002018-01-16 3:49PM EST1,000.000.050.000.000.00-52050.00%
AMZN180119P010050002018-01-16 11:49AM EST1,005.000.240.000.000.00-1050.00%
AMZN180119P010100002018-01-16 2:21PM EST1,010.000.070.000.000.00-927050.00%
AMZN180119P010150002018-01-16 11:10AM EST1,015.000.050.000.000.00-2050.00%
AMZN180119P010200002018-01-12 1:20PM EST1,020.000.080.010.19-0.07-46.67%1776699.61%
AMZN180119P010250002018-01-16 1:50PM EST1,025.000.050.000.000.00-11050.00%
AMZN180119P010300002018-01-16 3:56PM EST1,030.000.070.000.000.00-56050.00%
AMZN180119P010350002018-01-16 10:11AM EST1,035.000.090.000.000.00-59050.00%
AMZN180119P010375002018-01-17 2:22AM EST1,037.500.120.000.000.00-11050.00%
AMZN180119P010400002018-01-16 3:56PM EST1,040.000.100.000.000.00-451050.00%
AMZN180119P010450002018-01-16 3:56PM EST1,045.000.100.000.000.00-58050.00%
AMZN180119P010500002018-01-16 3:56PM EST1,050.000.100.000.000.00-373050.00%
AMZN180119P010525002018-01-05 11:45PM EST1,052.500.440.030.650.00-110100.98%
AMZN180119P010550002018-01-11 1:56PM EST1,055.000.100.000.170.00-650085.55%
AMZN180119P010575002018-01-16 9:54AM EST1,057.500.040.000.000.00-3050.00%
AMZN180119P010600002018-01-16 3:56PM EST1,060.000.100.000.000.00-30050.00%
AMZN180119P010625002018-01-09 3:29PM EST1,062.500.250.000.510.00-101593.65%
AMZN180119P010650002018-01-16 9:53AM EST1,065.000.040.000.000.00-6050.00%
AMZN180119P010700002018-01-16 3:58PM EST1,070.000.150.000.000.00-46050.00%
AMZN180119P010750002018-01-05 11:45PM EST1,075.000.540.110.730.00-1094.63%
AMZN180119P010800002018-01-16 11:33AM EST1,080.000.090.000.000.00-106050.00%
AMZN180119P010825002018-01-16 9:57AM EST1,082.500.040.000.000.00-6050.00%
AMZN180119P010850002018-01-12 11:50PM EST1,085.000.280.000.570.00-3386.23%
AMZN180119P010875002018-01-16 10:14AM EST1,087.500.140.000.000.00-12050.00%
AMZN180119P010900002018-01-16 3:56PM EST1,090.000.140.000.000.00-62050.00%
AMZN180119P010925002018-01-17 2:22AM EST1,092.500.040.000.000.00-12050.00%
AMZN180119P010950002018-01-12 11:50PM EST1,095.000.210.000.580.00-2382.62%
AMZN180119P010975002018-01-12 11:50PM EST1,097.500.140.000.580.00-6981.64%
AMZN180119P011000002018-01-16 3:54PM EST1,100.000.160.000.000.00-88025.00%
AMZN180119P011075002018-01-12 11:50PM EST1,107.500.190.000.580.00-6677.83%
AMZN180119P011100002018-01-16 2:52PM EST1,110.000.130.000.000.00-41025.00%
AMZN180119P011225002018-01-12 11:50PM EST1,122.500.220.000.610.00-3372.66%
AMZN180119P011250002018-01-12 11:50PM EST1,125.000.270.000.520.00-25170.26%
AMZN180119P011275002018-01-10 10:51AM EST1,127.500.450.000.620.00-2770.95%
AMZN180119P011300002018-01-16 3:11PM EST1,130.000.220.000.000.00-97025.00%
AMZN180119P011400002018-01-16 3:13PM EST1,140.000.290.000.000.00-154025.00%
AMZN180119P011425002018-01-10 12:33PM EST1,142.500.430.000.650.00-1265.67%
AMZN180119P011475002018-01-16 3:20PM EST1,147.500.220.000.000.00-1025.00%
AMZN180119P011500002018-01-16 3:56PM EST1,150.000.250.000.000.00-120025.00%
AMZN180119P011525002018-01-16 3:21PM EST1,152.500.220.000.000.00-1025.00%
AMZN180119P011550002018-01-16 3:54PM EST1,155.000.250.000.000.00-41025.00%
AMZN180119P011575002018-01-12 11:16AM EST1,157.500.260.000.58-0.04-13.33%114059.08%
AMZN180119P011600002018-01-16 2:48PM EST1,160.000.310.000.000.00-106025.00%
AMZN180119P011625002018-01-16 12:45PM EST1,162.500.340.000.000.00-2025.00%
AMZN180119P011650002018-01-16 1:48PM EST1,165.000.150.000.000.00-40025.00%
AMZN180119P011700002018-01-16 3:31PM EST1,170.000.280.000.000.00-175025.00%
AMZN180119P011725002018-01-16 2:08PM EST1,172.500.270.000.000.00-15025.00%
AMZN180119P011775002018-01-12 11:03AM EST1,177.500.260.090.68-0.12-31.58%126553.81%
AMZN180119P011800002018-01-16 3:59PM EST1,180.000.180.000.000.00-332025.00%
AMZN180119P011825002018-01-16 3:52PM EST1,182.500.310.000.000.00-3025.00%
AMZN180119P011875002018-01-16 3:24PM EST1,187.500.280.000.000.00-13025.00%
AMZN180119P011900002018-01-12 3:57PM EST1,190.000.400.020.77-0.03-6.98%2411,36954.81%
AMZN180119P011925002018-01-16 1:33PM EST1,192.500.330.000.000.00-11025.00%
AMZN180119P011950002018-01-16 3:47PM EST1,195.000.380.000.000.00-29025.00%
AMZN180119P011975002018-01-12 3:58PM EST1,197.500.300.110.86-0.26-46.43%6522252.71%
AMZN180119P012000002018-01-16 3:57PM EST1,200.000.450.000.000.00-1,045025.00%
AMZN180119P012025002018-01-16 12:56PM EST1,202.500.400.000.000.00-11012.50%
AMZN180119P012050002018-01-16 2:23PM EST1,205.000.800.000.000.00-46012.50%
AMZN180119P012075002018-01-12 1:43PM EST1,207.500.620.180.86-0.04-6.06%447648.46%
AMZN180119P012100002018-01-16 3:47PM EST1,210.000.640.000.000.00-339012.50%
AMZN180119P012125002018-01-16 2:19PM EST1,212.500.380.000.000.00-18012.50%
AMZN180119P012150002018-01-16 3:54PM EST1,215.000.550.000.000.00-115012.50%
AMZN180119P012175002018-01-16 1:05PM EST1,217.500.400.000.000.00-13012.50%
AMZN180119P012200002018-01-16 3:53PM EST1,220.000.670.000.000.00-250012.50%
AMZN180119P012225002018-01-16 3:50PM EST1,222.500.650.000.000.00-105012.50%
AMZN180119P012250002018-01-16 3:54PM EST1,225.000.650.000.000.00-130012.50%
AMZN180119P012275002018-01-16 3:48PM EST1,227.500.520.000.000.00-75012.50%
AMZN180119P012300002018-01-16 3:54PM EST1,230.000.600.000.000.00-482012.50%
AMZN180119P012325002018-01-16 2:22PM EST1,232.500.800.000.000.00-176012.50%
AMZN180119P012350002018-01-16 3:51PM EST1,235.000.820.000.000.00-253012.50%
AMZN180119P012375002018-01-16 3:24PM EST1,237.500.900.000.000.00-22012.50%
AMZN180119P012400002018-01-16 3:56PM EST1,240.000.740.000.000.00-274012.50%
AMZN180119P012425002018-01-16 3:59PM EST1,242.500.920.000.000.00-55012.50%
AMZN180119P012450002018-01-16 3:58PM EST1,245.001.000.000.000.00-183012.50%
AMZN180119P012475002018-01-16 3:55PM EST1,247.501.200.000.000.00-69012.50%
AMZN180119P012500002018-01-16 3:55PM EST1,250.001.350.000.000.00-889012.50%
AMZN180119P012525002018-01-16 3:49PM EST1,252.501.300.000.000.00-158012.50%
AMZN180119P012550002018-01-16 3:53PM EST1,255.001.510.000.000.00-60506.25%
AMZN180119P012575002018-01-16 2:55PM EST1,257.502.160.000.000.00-12506.25%
AMZN180119P012600002018-01-16 3:59PM EST1,260.001.770.000.000.00-58406.25%
AMZN180119P012625002018-01-16 3:56PM EST1,262.502.150.000.000.00-21406.25%
AMZN180119P012650002018-01-16 3:59PM EST1,265.002.190.000.000.00-42206.25%
AMZN180119P012675002018-01-16 3:56PM EST1,267.502.730.000.000.00-55806.25%
AMZN180119P012700002018-01-16 3:53PM EST1,270.002.950.000.000.00-1,35906.25%
AMZN180119P012725002018-01-16 3:14PM EST1,272.503.070.000.000.00-17206.25%
AMZN180119P012750002018-01-16 3:59PM EST1,275.003.390.000.000.00-2,12706.25%
AMZN180119P012775002018-01-16 3:54PM EST1,277.504.280.000.000.00-33406.25%
AMZN180119P012800002018-01-16 3:59PM EST1,280.004.350.000.000.00-1,90906.25%
AMZN180119P012825002018-01-16 3:59PM EST1,282.504.990.000.000.00-64003.13%
AMZN180119P012850002018-01-16 3:55PM EST1,285.006.000.000.000.00-87803.13%
AMZN180119P012875002018-01-16 3:46PM EST1,287.506.700.000.000.00-49403.13%
AMZN180119P012900002018-01-16 3:59PM EST1,290.006.860.000.000.00-3,87603.13%
AMZN180119P012925002018-01-16 3:59PM EST1,292.508.000.000.000.00-69603.13%
AMZN180119P012950002018-01-16 3:59PM EST1,295.008.300.000.000.00-1,52601.56%
AMZN180119P012975002018-01-16 3:59PM EST1,297.509.280.000.000.00-94101.56%
AMZN180119P013000002018-01-16 3:59PM EST1,300.0011.000.000.000.00-5,77700.78%
AMZN180119P013025002018-01-16 3:59PM EST1,302.5011.950.000.000.00-53500.39%
AMZN180119P013050002018-01-16 3:59PM EST1,305.0013.750.000.000.00-2,04000.00%
AMZN180119P013075002018-01-16 3:59PM EST1,307.5013.650.000.000.00-1,05500.00%
AMZN180119P013100002018-01-16 3:59PM EST1,310.0015.770.000.000.00-4,60900.00%
AMZN180119P013125002018-01-16 3:55PM EST1,312.5017.750.000.000.00-1,37700.00%
AMZN180119P013150002018-01-16 3:59PM EST1,315.0018.960.000.000.00-2,31000.00%
AMZN180119P013175002018-01-16 3:59PM EST1,317.5019.820.000.000.00-36000.00%
AMZN180119P013200002018-01-16 3:59PM EST1,320.0022.240.000.000.00-2,37000.00%
AMZN180119P013225002018-01-16 3:30PM EST1,322.5023.050.000.000.00-33300.00%
AMZN180119P013250002018-01-16 3:59PM EST1,325.0025.050.000.000.00-1,31900.00%
AMZN180119P013275002018-01-17 2:22AM EST1,327.5026.750.000.000.00-56100.00%
AMZN180119P013300002018-01-16 3:59PM EST1,330.0028.650.000.000.00-1,24900.00%
AMZN180119P013325002018-01-16 3:59PM EST1,332.5030.300.000.000.00-14700.00%
AMZN180119P013350002018-01-16 4:00PM EST1,335.0033.000.000.000.00-49000.00%
AMZN180119P013375002018-01-17 2:22AM EST1,337.5033.500.000.000.00-1400.00%
AMZN180119P013400002018-01-16 3:59PM EST1,340.0036.290.000.000.00-29200.00%
AMZN180119P013425002018-01-16 12:58PM EST1,342.5029.960.000.000.00-2000.00%
AMZN180119P013450002018-01-16 2:25PM EST1,345.0050.000.000.000.00-5200.00%
AMZN180119P013475002018-01-16 2:51PM EST1,347.5046.000.000.000.00-1900.00%
AMZN180119P013500002018-01-16 3:33PM EST1,350.0043.200.000.000.00-17800.00%
AMZN180119P013525002018-01-16 2:10PM EST1,352.5045.250.000.000.00-300.00%
AMZN180119P013550002018-01-16 3:03PM EST1,355.0053.000.000.000.00-200.00%
AMZN180119P013575002018-01-16 3:03PM EST1,357.5055.300.000.000.00-200.00%
AMZN180119P013600002018-01-16 3:54PM EST1,360.0056.950.000.000.00-3400.00%
AMZN180119P013625002018-01-16 3:12PM EST1,362.5056.150.000.000.00-100.00%
AMZN180119P013650002018-01-16 3:12PM EST1,365.0058.500.000.000.00-1100.00%
AMZN180119P013675002018-01-16 1:04PM EST1,367.5053.910.000.000.00-1100.00%
AMZN180119P013700002018-01-16 10:01AM EST1,370.0043.000.000.000.00-20100.00%
AMZN180119P013725002018-01-12 11:50PM EST1,372.5098.2567.0569.900.00-2242.36%
AMZN180119P013750002018-01-17 2:22AM EST1,375.0047.000.000.000.00-200.00%
AMZN180119P013800002018-01-16 1:51PM EST1,380.0065.200.000.000.00-200.00%
AMZN180119P013825002018-01-16 9:38AM EST1,382.5054.900.000.000.00-600.00%
AMZN180119P013850002018-01-12 11:50PM EST1,385.0093.4079.2082.100.00-4046.19%
AMZN180119P013875002018-01-16 9:38AM EST1,387.5059.550.000.000.00-100.00%
AMZN180119P013900002018-01-16 9:32AM EST1,390.0061.550.000.000.00-100.00%
AMZN180119P013925002018-01-16 2:22PM EST1,392.5091.100.000.000.00-200.00%
AMZN180119P013950002018-01-16 3:57PM EST1,395.0090.650.000.000.00-1500.00%
AMZN180119P013975002018-01-17 2:22AM EST1,397.5093.400.000.000.00-1200.00%
AMZN180119P014000002018-01-16 3:59PM EST1,400.0093.750.000.000.00-3100.00%
AMZN180119P014025002018-01-16 2:56PM EST1,402.5099.800.000.000.00-1400.00%
AMZN180119P014050002018-01-16 3:35PM EST1,405.0095.950.000.000.00-3600.00%
AMZN180119P014075002018-01-17 2:22AM EST1,407.50102.450.000.000.00-4100.00%
AMZN180119P014100002018-01-16 2:51PM EST1,410.00104.950.000.000.00-4200.00%
AMZN180119P014125002018-01-17 2:22AM EST1,412.50107.450.000.000.00-2700.00%
AMZN180119P014150002018-01-17 2:22AM EST1,415.00111.600.000.000.00-3000.00%
AMZN180119P014175002018-01-17 2:22AM EST1,417.50108.550.000.000.00-4700.00%
AMZN180119P014200002018-01-16 12:11PM EST1,420.0097.100.000.000.00-1500.00%
AMZN180119P014225002018-01-17 2:22AM EST1,422.50122.900.000.000.00-3900.00%
AMZN180119P014250002018-01-17 2:22AM EST1,425.00104.600.000.000.00-3000.00%
AMZN180119P014275002018-01-17 2:22AM EST1,427.50123.900.000.000.00-1600.00%
AMZN180119P014300002018-01-16 10:45AM EST1,430.0098.050.000.000.00-900.00%
AMZN180119P014325002018-01-17 2:22AM EST1,432.5099.550.000.000.00-400.00%
AMZN180119P014350002018-01-17 2:22AM EST1,435.00102.500.000.000.00-300.00%
AMZN180119P014375002018-01-17 2:22AM EST1,437.50111.200.000.000.00-300.00%
AMZN180119P014400002018-01-16 12:07PM EST1,440.00117.510.000.000.00-300.00%
AMZN180119P014450002018-01-17 2:22AM EST1,445.00131.500.000.000.00-200.00%
AMZN180119P014500002018-01-16 12:07PM EST1,450.00127.500.000.000.00-100.00%
AMZN180119P014600002017-12-27 10:09AM EST1,460.00274.49289.70291.300.00-1010409.97%
AMZN180119P014700002017-12-27 2:52PM EST1,470.00288.36299.70301.300.00-990416.58%
AMZN180119P014800002017-11-27 5:27PM EST1,480.00278.95282.40285.800.00-30366.28%
AMZN180119P015000002018-01-02 1:38PM EST1,500.00313.24269.50273.200.00-50306.23%
AMZN180119P015200002018-01-17 2:22AM EST1,520.00188.950.000.000.00-100.00%
AMZN180119P015400002018-01-17 2:22AM EST1,540.00208.950.000.000.00-100.00%
AMZN180119P017600002018-01-17 2:22AM EST1,760.00460.650.000.000.00-700.00%
AMZN180119P017800002018-01-17 2:22AM EST1,780.00471.400.000.000.00-300.00%
AMZN180119P018000002018-01-17 2:22AM EST1,800.00501.400.000.000.00-500.00%