U.S. Markets close in 4 hrs 36 mins

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,029.48+2.61 (+0.25%)
As of 11:24AM EDT. Market open.
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170721C003900002017-06-09 1:10PM EDT390.00603.35585.50589.50-1.70-0.28%1220.00%
AMZN170721C004000002017-07-19 10:01AM EDT400.00628.50630.65632.200.00-517613.57%
AMZN170721C004100002017-07-19 10:34AM EDT410.00615.10620.50621.900.00-12587.99%
AMZN170721C004200002017-06-02 11:57PM EDT420.00395.10584.70588.850.00-110.00%
AMZN170721C004300002017-06-28 9:31AM EDT430.00549.90536.35540.100.00-110.00%
AMZN170721C004400002017-07-14 11:51PM EDT440.00560.80560.60563.000.00-100.00%
AMZN170721C004500002017-07-18 12:41PM EDT450.00573.65579.45582.800.00-10082529.39%
AMZN170721C004600002017-07-03 12:22PM EDT460.00494.32516.90521.100.00-110.00%
AMZN170721C004700002017-07-11 12:34PM EDT470.00517.59529.45533.200.00-150.00%
AMZN170721C004800002017-06-16 3:19PM EDT480.00514.62506.10510.30151.2241.61%150.00%
AMZN170721C004900002017-06-02 11:57PM EDT490.00328.25514.80519.150.00-120.00%
AMZN170721C005000002017-07-18 11:34AM EDT500.00520.00529.55532.750.00-25468.56%
AMZN170721C005200002017-06-02 11:57PM EDT520.00349.00484.90488.900.00-130.00%
AMZN170721C005400002017-03-23 3:55PM EDT540.00309.20306.35311.000.00-310.00%
AMZN170721C005600002017-07-06 10:59AM EDT560.00403.19416.65420.350.00-1780.00%
AMZN170721C005800002017-06-02 11:57PM EDT580.00343.50425.00429.300.00-1130.00%
AMZN170721C006000002017-07-03 12:37PM EDT600.00354.20377.05381.150.00-1320.00%
AMZN170721C006200002017-06-12 10:01AM EDT620.00329.90344.00347.8590.7337.94%120.00%
AMZN170721C006400002017-07-06 9:54AM EDT640.00324.21336.85341.100.00-11040.00%
AMZN170721C006450002017-06-02 11:57PM EDT645.00141.05360.15364.700.00-160.00%
AMZN170721C006500002017-06-02 11:57PM EDT650.00257.35355.15359.650.00-170.00%
AMZN170721C006550002017-06-02 11:57PM EDT655.00297.25350.15354.450.00-3130.00%
AMZN170721C006600002017-06-06 1:01PM EDT660.00354.24316.00320.100.00-4150.00%
AMZN170721C006650002017-06-02 11:57PM EDT665.00283.42340.20344.100.00-120.00%
AMZN170721C006700002017-07-17 12:44PM EDT670.00342.26359.45363.200.00-12299.71%
AMZN170721C006750002017-06-09 12:27PM EDT675.00321.96301.00305.35107.4650.10%2210.00%
AMZN170721C006800002017-06-02 11:57PM EDT680.00312.70325.20329.600.00-1170.00%
AMZN170721C006850002017-06-02 11:57PM EDT685.00171.42320.25324.700.00-260.00%
AMZN170721C006900002017-07-18 12:46PM EDT690.00331.33339.15342.850.00-216273.00%
AMZN170721C006950002017-06-02 11:57PM EDT695.00251.50310.25314.250.00-150.00%
AMZN170721C007000002017-07-19 11:32AM EDT700.00327.31329.50332.950.00-1531270.41%
AMZN170721C007050002017-06-02 11:57PM EDT705.00159.30300.30304.550.00-6240.00%
AMZN170721C007100002017-07-19 11:35AM EDT710.00318.66319.85322.150.00-10174255.91%
AMZN170721C007150002017-06-27 12:03PM EDT715.00276.87251.75255.300.00-340.00%
AMZN170721C007200002017-07-18 3:04PM EDT720.00303.90309.10312.800.00-438246.19%
AMZN170721C007250002017-06-23 10:54AM EDT725.00277.97277.35281.5531.8712.95%3470.00%
AMZN170721C007300002017-07-19 11:45AM EDT730.00299.07299.05302.450.00-106232.42%
AMZN170721C007350002017-07-14 9:30AM EDT735.00268.80265.75267.5533.9114.44%250.00%
AMZN170721C007400002017-07-19 11:52AM EDT740.00288.35289.35292.600.00-2074230.42%
AMZN170721C007450002017-06-02 11:57PM EDT745.00197.50260.50264.400.00-1140.00%
AMZN170721C007500002017-07-17 12:40PM EDT750.00261.73279.00282.150.00-1157211.48%
AMZN170721C007550002017-07-14 3:35PM EDT755.00247.49244.55248.2588.4955.65%1330.00%
AMZN170721C007600002017-07-12 3:41PM EDT760.00247.55239.55243.150.00-2840.00%
AMZN170721C007650002017-07-18 11:32AM EDT765.00254.00264.50267.900.00-326215.38%
AMZN170721C007700002017-07-20 9:30AM EDT770.00261.71259.45262.6524.4510.31%473208.06%
AMZN170721C007750002017-07-14 3:35PM EDT775.00227.51224.55228.25-0.54-0.24%1390.00%
AMZN170721C007800002017-07-20 9:30AM EDT780.00251.74249.70252.6555.7428.44%4159202.83%
AMZN170721C007850002017-06-15 10:25AM EDT785.00170.10202.10206.000.00-1150.00%
AMZN170721C007900002017-07-14 9:30AM EDT790.00212.24209.60213.1514.697.44%1610.00%
AMZN170721C007950002017-07-14 9:30AM EDT795.00207.26204.60208.258.844.46%1310.00%
AMZN170721C008000002017-07-20 10:17AM EDT800.00229.15230.10232.20-1.72-0.75%42,246186.52%
AMZN170721C008050002017-07-03 12:17PM EDT805.00152.48172.05176.250.00-1450.00%
AMZN170721C008100002017-07-17 3:54PM EDT810.00200.00219.15222.750.00-198174.76%
AMZN170721C008150002017-07-17 3:05PM EDT815.00192.48214.15217.650.00-697169.92%
AMZN170721C008200002017-07-20 10:17AM EDT820.00209.15210.10212.106.883.40%3475170.07%
AMZN170721C008250002017-07-20 10:04AM EDT825.00207.66204.70207.305.642.79%4120164.36%
AMZN170721C008300002017-07-18 12:18PM EDT830.00192.90199.70202.650.00-1172163.77%
AMZN170721C008350002017-07-20 9:41AM EDT835.00197.00195.15197.055.152.68%1100158.64%
AMZN170721C008400002017-07-19 3:38PM EDT840.00186.87190.10192.250.00-5170156.15%
AMZN170721C008450002017-07-20 9:30AM EDT845.00186.74184.80187.654.242.32%1343153.17%
AMZN170721C008500002017-07-19 10:04AM EDT850.00178.85180.25182.100.00-1525148.56%
AMZN170721C008550002017-07-18 3:53PM EDT855.00170.10174.50177.150.00-1105138.72%
AMZN170721C008600002017-07-20 10:38AM EDT860.00167.76169.45171.6517.1111.36%11305129.74%
AMZN170721C008650002017-07-12 2:21PM EDT865.00141.16134.65138.350.00-1170.00%
AMZN170721C008700002017-07-18 11:10AM EDT870.00146.25159.15161.650.00-3202119.53%
AMZN170721C008750002017-07-12 2:21PM EDT875.00131.16124.60128.300.00-1430.00%
AMZN170721C008800002017-07-20 9:30AM EDT880.00151.76149.45151.653.062.06%1461115.63%
AMZN170721C008850002017-07-12 1:55PM EDT885.00120.95114.70118.350.00-21080.00%
AMZN170721C008900002017-07-20 10:04AM EDT890.00142.94139.80142.754.513.26%281119.92%
AMZN170721C008950002017-07-17 2:44PM EDT895.00111.51134.15137.450.00-215109.33%
AMZN170721C009000002017-07-20 10:37AM EDT900.00128.00130.15132.10-1.02-0.79%81,248110.43%
AMZN170721C009050002017-07-18 11:47AM EDT905.00116.00124.15127.100.00-52399.41%
AMZN170721C009100002017-07-19 3:52PM EDT910.00115.94120.15122.150.00-9189103.35%
AMZN170721C009125002017-07-17 11:44AM EDT912.5098.50116.80120.200.00-7799.54%
AMZN170721C009150002017-07-19 3:14PM EDT915.00111.53115.20117.250.00-186100.56%
AMZN170721C009175002017-07-18 9:31AM EDT917.5090.05111.90115.250.00-21196.85%
AMZN170721C009200002017-07-20 10:43AM EDT920.00107.30109.45110.45-2.70-2.45%1856776.07%
AMZN170721C009225002017-07-17 12:02PM EDT922.5086.77107.30110.250.00-2295.56%
AMZN170721C009250002017-07-20 10:04AM EDT925.00107.55104.30106.703.243.11%228983.47%
AMZN170721C009275002017-07-14 11:51PM EDT927.5059.3572.3576.150.00-960.00%
AMZN170721C009300002017-07-18 3:44PM EDT930.0095.0099.80102.500.00-2535888.50%
AMZN170721C009325002017-07-14 11:51PM EDT932.5067.8567.4071.200.00-220.00%
AMZN170721C009350002017-07-20 10:40AM EDT935.0091.0095.2097.300.440.49%110085.89%
AMZN170721C009400002017-07-20 10:18AM EDT940.0087.9990.2592.20-0.53-0.60%1392481.86%
AMZN170721C009425002017-07-20 10:59AM EDT942.5084.8386.6089.5518.4727.83%1172.36%
AMZN170721C009450002017-07-18 2:20PM EDT945.0081.1085.2087.300.00-5518878.37%
AMZN170721C009475002017-07-14 11:51PM EDT947.5059.8652.5556.350.00-14130.00%
AMZN170721C009500002017-07-20 10:26AM EDT950.0080.0080.2082.050.901.14%21,25473.32%
AMZN170721C009550002017-07-18 1:21PM EDT955.0067.7874.8577.600.00-3027470.54%
AMZN170721C009575002017-07-17 11:09AM EDT957.5049.5472.1075.200.00-1067.93%
AMZN170721C009600002017-07-20 10:40AM EDT960.0066.6470.2072.200.841.28%1131,11066.50%
AMZN170721C009625002017-07-18 2:47PM EDT962.5061.1167.1070.200.00-3564.14%
AMZN170721C009650002017-07-20 10:52AM EDT965.0064.2565.2067.20-0.55-0.85%747462.70%
AMZN170721C009675002017-07-20 9:40AM EDT967.5066.2061.4063.903.255.16%110462.50%
AMZN170721C009700002017-07-20 11:01AM EDT970.0060.1759.5061.102.995.23%1083057.98%
AMZN170721C009725002017-07-20 9:37AM EDT972.5062.0957.1559.757.9814.75%120054.74%
AMZN170721C009750002017-07-20 10:31AM EDT975.0055.4555.3057.254.458.73%321,42055.60%
AMZN170721C009775002017-07-19 2:00PM EDT977.5052.3752.4554.750.00-521652.22%
AMZN170721C009800002017-07-20 10:57AM EDT980.0050.0049.6051.103.657.87%2051,62350.29%
AMZN170721C009825002017-07-20 9:43AM EDT982.5049.7047.7549.501.974.13%537854.76%
AMZN170721C009850002017-07-20 10:52AM EDT985.0044.1944.4546.253.348.18%181,35347.51%
AMZN170721C009875002017-07-20 10:37AM EDT987.5041.1043.2044.600.250.61%421151.14%
AMZN170721C009900002017-07-20 10:53AM EDT990.0039.4239.9041.252.256.05%541,30643.49%
AMZN170721C009925002017-07-20 10:40AM EDT992.5033.8538.4039.550.010.03%2150246.51%
AMZN170721C009950002017-07-20 11:02AM EDT995.0036.0034.4536.403.6911.42%5899540.39%
AMZN170721C009975002017-07-20 10:44AM EDT997.5030.0031.5033.55-3.50-10.45%3159636.04%
AMZN170721C010000002017-07-20 11:03AM EDT1,000.0031.5030.2531.404.5016.67%4617,87436.17%
AMZN170721C010025002017-07-20 10:49AM EDT1,002.5026.0028.0030.102.299.66%1180740.41%
AMZN170721C010050002017-07-20 11:02AM EDT1,005.0027.0025.9027.455.8427.60%851,84337.29%
AMZN170721C010075002017-07-20 11:07AM EDT1,007.5023.5022.2524.053.3016.34%3487230.43%
AMZN170721C010100002017-07-20 11:03AM EDT1,010.0021.1820.3521.503.8822.43%1,0693,13327.90%
AMZN170721C010125002017-07-20 10:39AM EDT1,012.5015.6417.6518.850.493.23%7253824.84%
AMZN170721C010150002017-07-20 11:03AM EDT1,015.0016.7516.5017.603.8629.95%3091,94328.03%
AMZN170721C010175002017-07-20 11:01AM EDT1,017.5014.1114.1515.303.0127.12%14587226.16%
AMZN170721C010200002017-07-20 11:03AM EDT1,020.0012.3711.9013.002.8229.53%8983,13124.13%
AMZN170721C010225002017-07-20 11:03AM EDT1,022.5010.109.3010.302.5734.13%841,61320.44%
AMZN170721C010250002017-07-20 11:06AM EDT1,025.008.458.158.952.8350.36%9661,73121.31%
AMZN170721C010275002017-07-20 11:08AM EDT1,027.505.935.756.301.6337.91%78187217.29%
AMZN170721C010300002017-07-20 11:09AM EDT1,030.004.414.504.600.9126.00%2,8773,00915.97%
AMZN170721C010325002017-07-20 11:03AM EDT1,032.504.303.754.101.7568.63%1,1391,10717.99%
AMZN170721C010350002017-07-20 11:08AM EDT1,035.002.312.392.590.4624.86%2,5152,19015.94%
AMZN170721C010375002017-07-20 11:08AM EDT1,037.501.801.651.960.4028.57%51790616.30%
AMZN170721C010400002017-07-20 11:06AM EDT1,040.001.561.391.560.3427.87%3,2903,46917.08%
AMZN170721C010425002017-07-20 11:07AM EDT1,042.501.001.001.240.2025.00%65835617.80%
AMZN170721C010450002017-07-20 11:07AM EDT1,045.000.720.650.890.1016.13%1,00874717.90%
AMZN170721C010475002017-07-20 11:02AM EDT1,047.500.570.530.720.0816.33%15128718.69%
AMZN170721C010500002017-07-20 11:07AM EDT1,050.000.450.360.570.037.14%8843,44619.32%
AMZN170721C010525002017-07-20 11:03AM EDT1,052.500.380.320.560.012.70%2128320.96%
AMZN170721C010550002017-07-20 10:34AM EDT1,055.000.270.250.45-0.06-18.18%12833321.56%
AMZN170721C010575002017-07-20 11:02AM EDT1,057.500.200.120.40-0.15-42.86%7126222.58%
AMZN170721C010600002017-07-20 11:01AM EDT1,060.000.210.140.300.015.00%1702,16622.80%
AMZN170721C010625002017-07-20 9:47AM EDT1,062.500.280.030.41-0.12-30.00%313525.81%
AMZN170721C010650002017-07-20 11:02AM EDT1,065.000.150.070.37-0.18-54.55%287326.78%
AMZN170721C010675002017-07-19 12:42PM EDT1,067.500.230.000.330.00-14314027.66%
AMZN170721C010700002017-07-20 10:17AM EDT1,070.000.150.060.150.017.14%3186425.54%
AMZN170721C010725002017-07-20 10:59AM EDT1,072.500.270.000.270.00-51429.49%
AMZN170721C010750002017-07-20 10:28AM EDT1,075.000.110.000.12-0.06-35.29%1669827.20%
AMZN170721C010775002017-07-20 10:59AM EDT1,077.500.170.000.270.00-434032.23%
AMZN170721C010800002017-07-20 10:55AM EDT1,080.000.080.080.10-0.04-33.33%691,41028.96%
AMZN170721C010825002017-07-14 11:51PM EDT1,082.500.230.000.250.00-2234.47%
AMZN170721C010850002017-07-18 12:42PM EDT1,085.000.150.000.260.00-404036.04%
AMZN170721C010875002017-07-20 10:59AM EDT1,087.500.070.000.230.00-4036.62%
AMZN170721C010900002017-07-20 9:41AM EDT1,090.000.050.000.20-0.05-50.00%153237.11%
AMZN170721C010950002017-07-20 10:59AM EDT1,095.000.060.000.100.00-4136.04%
AMZN170721C011000002017-07-20 10:34AM EDT1,100.000.020.010.04-0.04-66.67%121,71434.38%
AMZN170721C011050002017-07-19 10:40AM EDT1,105.000.130.000.230.00-62145.46%
AMZN170721C011100002017-07-20 10:04AM EDT1,110.000.020.000.12-0.06-75.00%2230943.85%
AMZN170721C011150002017-07-20 10:59AM EDT1,115.000.120.000.200.00-11649.37%
AMZN170721C011175002017-07-20 10:59AM EDT1,117.500.100.000.190.00-2250.20%
AMZN170721C011200002017-07-19 12:17PM EDT1,120.000.060.000.090.00-2038846.68%
AMZN170721C011250002017-07-20 10:59AM EDT1,125.000.050.000.200.00-676754.05%
AMZN170721C011300002017-07-19 2:40PM EDT1,130.000.020.010.120.00-4720152.73%
AMZN170721C011375002017-07-20 10:59AM EDT1,137.500.050.000.200.00-101054.88%
AMZN170721C011400002017-07-18 1:36PM EDT1,140.000.060.000.050.00-227051.76%
AMZN170721C011500002017-07-14 12:55PM EDT1,150.000.050.030.18-0.05-50.00%4842660.35%
AMZN170721C011600002017-07-14 2:40PM EDT1,160.000.050.020.150.00-4676663.09%
AMZN170721C011700002017-07-07 12:53PM EDT1,170.000.050.000.26-0.15-75.00%57870.31%
AMZN170721C011800002017-07-19 11:05AM EDT1,180.000.050.000.010.00-693254.69%
AMZN170721C011900002017-07-18 9:46AM EDT1,190.000.020.000.160.00-19074.41%
AMZN170721C012000002017-07-20 9:33AM EDT1,200.000.010.000.01-0.01-50.00%202,83960.94%
AMZN170721C012200002017-07-19 11:20AM EDT1,220.000.040.000.040.00-136975.00%
AMZN170721C012400002017-07-06 10:22AM EDT1,240.000.030.000.030.00-259579.69%
AMZN170721C012600002017-06-02 11:57PM EDT1,260.000.290.090.340.00-2535111.13%
AMZN170721C012800002017-06-19 9:30AM EDT1,280.000.170.000.110.00-150985103.13%
AMZN170721C013000002017-07-14 9:52AM EDT1,300.000.030.000.030.02200.00%11,29798.44%
AMZN170721C013200002017-06-12 9:30AM EDT1,320.000.100.000.22-0.05-33.33%2106124.02%
AMZN170721C013400002017-06-16 9:31AM EDT1,340.000.100.000.08-0.03-23.08%1173118.75%
AMZN170721C013600002017-07-11 2:56PM EDT1,360.000.010.000.050.00-20247120.31%
AMZN170721C013800002017-06-09 2:51PM EDT1,380.000.100.001.780.0111.11%5180183.45%
AMZN170721C014000002017-07-19 3:04PM EDT1,400.000.020.000.030.00-11,052126.56%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170721P003900002017-06-05 9:39AM EDT390.000.020.000.030.00-5251384.38%
AMZN170721P004000002017-06-05 9:39AM EDT400.000.020.000.030.00-6146375.00%
AMZN170721P004100002017-06-02 11:58PM EDT410.000.320.000.130.00-1010409.38%
AMZN170721P004200002017-06-02 11:58PM EDT420.001.270.000.130.00-55399.22%
AMZN170721P004400002017-06-02 11:58PM EDT440.000.600.000.140.00-656382.03%
AMZN170721P004500002017-06-02 11:58PM EDT450.000.030.000.030.00-100258331.25%
AMZN170721P004600002017-06-02 11:58PM EDT460.000.090.000.140.00-24362.50%
AMZN170721P004700002017-06-02 11:58PM EDT470.000.020.000.140.00-410353.13%
AMZN170721P004800002017-06-02 11:58PM EDT480.000.250.000.140.00-1050344.53%
AMZN170721P004900002017-06-02 11:58PM EDT490.000.050.000.140.00-111335.94%
AMZN170721P005000002017-06-21 1:01PM EDT500.000.030.000.030.00-10998290.63%
AMZN170721P005200002017-06-16 3:58PM EDT520.000.020.000.24-0.02-50.00%27139325.78%
AMZN170721P005400002017-06-16 9:30AM EDT540.000.100.000.250.00-3152310.16%
AMZN170721P005600002017-07-06 12:46PM EDT560.000.050.000.190.00-1110286.33%
AMZN170721P005800002017-06-21 3:43PM EDT580.000.030.000.100.00-12512255.47%
AMZN170721P006000002017-07-12 3:05PM EDT600.000.010.000.020.00-1646212.50%
AMZN170721P006200002017-07-10 9:33AM EDT620.000.050.000.050.00-1385215.63%
AMZN170721P006400002017-06-28 10:04AM EDT640.000.040.000.170.00-1408225.00%
AMZN170721P006450002017-06-23 1:51PM EDT645.000.040.000.13-0.66-94.29%1130216.02%
AMZN170721P006500002017-07-10 10:48AM EDT650.000.020.000.010.00-11563175.00%
AMZN170721P006550002017-06-02 11:58PM EDT655.000.300.000.130.00-523209.38%
AMZN170721P006600002017-06-12 9:37AM EDT660.000.200.000.23-0.14-41.18%122217.58%
AMZN170721P006650002017-06-16 10:36AM EDT665.000.180.000.29-0.32-64.00%1073219.14%
AMZN170721P006700002017-07-11 10:20AM EDT670.000.040.000.130.00-1088199.61%
AMZN170721P006750002017-07-07 3:31PM EDT675.000.010.000.02-0.01-50.00%71146168.75%
AMZN170721P006800002017-07-14 1:27PM EDT680.000.010.000.01-0.14-93.33%1135156.25%
AMZN170721P006850002017-06-16 2:48PM EDT685.000.070.000.33-0.03-30.00%10129208.20%
AMZN170721P006900002017-06-16 2:34PM EDT690.000.050.000.27-0.05-50.00%2236200.78%
AMZN170721P006950002017-06-02 11:58PM EDT695.001.150.000.150.00-4102186.33%
AMZN170721P007000002017-07-19 10:01AM EDT700.000.020.000.050.00-1593166.41%
AMZN170721P007050002017-06-21 3:30PM EDT705.000.040.000.170.00-20134182.03%
AMZN170721P007100002017-07-18 1:52PM EDT710.000.030.000.130.00-1116174.61%
AMZN170721P007150002017-07-07 3:58PM EDT715.000.100.000.21-0.13-56.52%1240179.69%
AMZN170721P007200002017-07-19 10:03AM EDT720.000.030.000.090.00-1195163.28%
AMZN170721P007250002017-07-12 3:39PM EDT725.000.030.000.100.00-1575161.72%
AMZN170721P007300002017-07-10 12:33PM EDT730.000.020.000.140.00-1282163.67%
AMZN170721P007350002017-07-17 9:30AM EDT735.000.380.000.170.00-362163.67%
AMZN170721P007400002017-06-23 1:04PM EDT740.000.100.000.24-0.05-33.33%6166166.21%
AMZN170721P007450002017-07-17 2:52PM EDT745.000.010.000.130.00-25167153.52%
AMZN170721P007500002017-07-17 2:13PM EDT750.000.010.000.010.00-1561,411121.88%
AMZN170721P007550002017-07-10 11:07AM EDT755.000.050.000.150.00-1261149.61%
AMZN170721P007600002017-06-30 3:54PM EDT760.000.380.030.38-2.10-84.68%3219163.09%
AMZN170721P007650002017-07-07 2:17PM EDT765.000.050.000.30-0.30-85.71%282154.49%
AMZN170721P007700002017-06-29 9:30AM EDT770.002.530.070.430.00-12183160.35%
AMZN170721P007750002017-07-10 10:59AM EDT775.000.100.000.100.00-2175132.81%
AMZN170721P007800002017-07-17 2:59PM EDT780.000.020.000.050.00-142472122.66%
AMZN170721P007850002017-07-14 3:02PM EDT785.000.020.010.14-0.03-60.00%15138132.42%
AMZN170721P007900002017-07-19 11:01AM EDT790.000.050.000.110.00-1714125.78%
AMZN170721P007950002017-07-17 12:22PM EDT795.000.020.000.100.00-2247121.88%
AMZN170721P008000002017-07-19 11:03AM EDT800.000.030.000.020.00-13,106104.69%
AMZN170721P008050002017-07-14 2:08PM EDT805.000.060.000.15-0.20-76.92%6163121.09%
AMZN170721P008100002017-07-11 11:18AM EDT810.000.130.000.160.00-6241119.14%
AMZN170721P008150002017-07-13 10:13AM EDT815.000.050.000.160.00-4191116.41%
AMZN170721P008200002017-07-14 3:05PM EDT820.000.050.000.150.00-10338112.89%
AMZN170721P008250002017-07-18 3:57PM EDT825.000.020.000.090.00-10388104.69%
AMZN170721P008300002017-07-19 1:58PM EDT830.000.050.000.090.00-12,642101.95%
AMZN170721P008350002017-07-18 3:58PM EDT835.000.010.000.110.00-3586101.56%
AMZN170721P008400002017-07-18 11:44AM EDT840.000.040.000.010.00-153881.25%
AMZN170721P008450002017-07-18 3:42PM EDT845.000.010.000.020.00-2033582.81%
AMZN170721P008500002017-07-19 1:58PM EDT850.000.100.000.160.00-191,91497.07%
AMZN170721P008550002017-07-19 9:59AM EDT855.000.010.000.150.00-844693.75%
AMZN170721P008600002017-07-18 2:23PM EDT860.000.020.000.020.00-665976.56%
AMZN170721P008650002017-07-18 3:58PM EDT865.000.010.000.100.00-2930184.77%
AMZN170721P008700002017-07-18 11:03AM EDT870.000.090.000.010.00-146968.75%
AMZN170721P008750002017-07-18 3:53PM EDT875.000.030.000.120.00-6547481.25%
AMZN170721P008800002017-07-20 10:02AM EDT880.000.010.000.03-0.02-66.67%11,26769.53%
AMZN170721P008850002017-07-20 10:02AM EDT885.000.050.000.15-0.02-28.57%165377.93%
AMZN170721P008900002017-07-19 1:07PM EDT890.000.020.000.110.00-42,03272.85%
AMZN170721P008925002017-07-14 11:52PM EDT892.500.510.000.240.00-1177.93%
AMZN170721P008950002017-07-18 11:52AM EDT895.000.060.010.100.00-3460370.31%
AMZN170721P008975002017-07-20 9:39AM EDT897.500.010.000.01-0.33-97.06%1156.25%
AMZN170721P009000002017-07-19 2:45PM EDT900.000.040.010.130.00-282,92069.53%
AMZN170721P009050002017-07-20 9:48AM EDT905.000.020.000.02-0.03-60.00%81,55256.25%
AMZN170721P009075002017-07-14 11:52PM EDT907.500.360.060.310.00-2473.63%
AMZN170721P009100002017-07-20 9:41AM EDT910.000.080.000.190.0114.29%12,29466.60%
AMZN170721P009125002017-07-14 11:52PM EDT912.500.950.090.330.00-111171.97%
AMZN170721P009150002017-07-19 12:58PM EDT915.000.050.010.160.00-241,27863.09%
AMZN170721P009175002017-07-14 11:52PM EDT917.500.190.120.360.00-81970.41%
AMZN170721P009200002017-07-20 9:59AM EDT920.000.060.010.160.0120.00%271,99360.55%
AMZN170721P009225002017-07-18 2:26PM EDT922.500.040.000.190.00-31659.96%
AMZN170721P009250002017-07-20 11:03AM EDT925.000.030.010.18-0.04-57.14%283,89958.69%
AMZN170721P009275002017-07-14 11:52PM EDT927.500.500.180.410.00-13666.50%
AMZN170721P009300002017-07-20 10:50AM EDT930.000.040.000.05-0.01-20.00%181,61752.15%
AMZN170721P009325002017-07-19 3:49PM EDT932.500.050.000.140.00-3610752.83%
AMZN170721P009350002017-07-19 3:53PM EDT935.000.050.020.080.00-333,13352.34%
AMZN170721P009375002017-07-17 2:42PM EDT937.500.190.000.180.00-324851.76%
AMZN170721P009400002017-07-20 11:02AM EDT940.000.030.000.08-0.04-57.14%221,57749.81%
AMZN170721P009425002017-07-18 12:32PM EDT942.500.130.000.190.00-516054.10%
AMZN170721P009450002017-07-20 10:49AM EDT945.000.050.020.12-0.03-37.50%321,65449.61%
AMZN170721P009475002017-07-19 2:03PM EDT947.500.050.000.170.00-714550.49%
AMZN170721P009500002017-07-20 10:51AM EDT950.000.070.030.110.0375.00%202,53246.39%
AMZN170721P009525002017-07-20 9:52AM EDT952.500.040.000.21-0.06-60.00%312849.12%
AMZN170721P009550002017-07-20 9:33AM EDT955.000.080.040.10-0.03-27.27%111,26843.16%
AMZN170721P009575002017-07-19 1:32PM EDT957.500.140.000.210.00-209046.29%
AMZN170721P009600002017-07-20 10:31AM EDT960.000.080.040.100.00-181,95040.53%
AMZN170721P009625002017-07-20 9:50AM EDT962.500.070.000.16-0.08-53.33%220041.70%
AMZN170721P009650002017-07-20 10:37AM EDT965.000.100.010.180.00-302,99241.02%
AMZN170721P009675002017-07-19 2:13PM EDT967.500.090.020.220.00-632840.82%
AMZN170721P009700002017-07-20 10:57AM EDT970.000.080.030.120.00-1481,86836.04%
AMZN170721P009725002017-07-20 10:22AM EDT972.500.050.050.24-0.04-44.44%3250538.43%
AMZN170721P009750002017-07-20 10:50AM EDT975.000.060.050.11-0.03-33.33%261,86532.96%
AMZN170721P009775002017-07-20 10:41AM EDT977.500.070.050.10-0.06-46.15%541,04631.20%
AMZN170721P009800002017-07-20 11:05AM EDT980.000.070.050.10-0.03-30.00%1182,70329.88%
AMZN170721P009825002017-07-20 10:55AM EDT982.500.140.010.280.017.69%1792833.35%
AMZN170721P009850002017-07-20 10:52AM EDT985.000.100.050.19-0.07-41.18%372,21429.88%
AMZN170721P009875002017-07-20 10:32AM EDT987.500.150.030.230.00-5062129.30%
AMZN170721P009900002017-07-20 10:59AM EDT990.000.150.090.270.00-2402,58628.59%
AMZN170721P009925002017-07-20 10:41AM EDT992.500.220.050.240.014.76%7994926.51%
AMZN170721P009950002017-07-20 10:47AM EDT995.000.240.090.230.0420.00%2111,79724.81%
AMZN170721P009975002017-07-20 10:34AM EDT997.500.350.070.360.0516.67%18770425.29%
AMZN170721P010000002017-07-20 11:04AM EDT1,000.000.200.200.25-0.14-41.18%4996,26522.07%
AMZN170721P010025002017-07-20 11:01AM EDT1,002.500.250.190.34-0.24-48.98%1341,38621.78%
AMZN170721P010050002017-07-20 11:02AM EDT1,005.000.300.300.40-0.24-44.44%6831,51720.83%
AMZN170721P010075002017-07-20 10:51AM EDT1,007.500.500.310.50-0.33-39.76%2041,18020.13%
AMZN170721P010100002017-07-20 10:57AM EDT1,010.000.550.410.50-0.30-35.29%7802,65318.34%
AMZN170721P010125002017-07-20 11:02AM EDT1,012.500.610.510.73-0.55-47.41%2871,21218.29%
AMZN170721P010150002017-07-20 11:07AM EDT1,015.000.790.740.85-0.60-43.17%8111,62517.07%
AMZN170721P010175002017-07-20 11:06AM EDT1,017.500.990.941.26-0.92-48.17%38297217.19%
AMZN170721P010200002017-07-20 11:04AM EDT1,020.001.371.241.55-1.32-49.07%1,6951,51416.19%
AMZN170721P010225002017-07-20 11:02AM EDT1,022.501.751.631.95-1.75-50.00%56483715.27%
AMZN170721P010250002017-07-20 11:06AM EDT1,025.002.322.062.55-2.38-50.64%2,31485414.62%
AMZN170721P010275002017-07-20 11:04AM EDT1,027.503.002.883.40-11.27-58.94%99650914.22%
AMZN170721P010300002017-07-20 11:04AM EDT1,030.003.943.904.55-2.96-42.90%2,3271,03014.09%
AMZN170721P010325002017-07-20 11:01AM EDT1,032.506.605.055.750.00-49546513.34%
AMZN170721P010350002017-07-20 11:05AM EDT1,035.006.556.607.00-4.25-39.35%95013911.76%
AMZN170721P010375002017-07-20 11:01AM EDT1,037.5010.008.609.40-11.34-43.20%12119113.88%
AMZN170721P010400002017-07-20 11:02AM EDT1,040.0010.009.9010.80-4.85-32.66%2573779.85%
AMZN170721P010425002017-07-20 11:01AM EDT1,042.5016.3013.0014.00-15.94-45.54%21315016.41%
AMZN170721P010450002017-07-20 11:01AM EDT1,045.0013.5014.8516.150.00-4412716.19%
AMZN170721P010475002017-07-20 11:01AM EDT1,047.5021.6516.1017.350.00-440.00%
AMZN170721P010500002017-07-20 10:21AM EDT1,050.0022.0018.6519.45-0.33-1.48%431,4760.00%
AMZN170721P010525002017-07-19 10:18AM EDT1,052.5026.2020.8022.200.00-1210.00%
AMZN170721P010550002017-07-17 3:48PM EDT1,055.0045.7024.4025.700.00-92318.02%
AMZN170721P010575002017-07-20 10:17AM EDT1,057.5029.8026.8527.85-0.55-1.81%2200.00%
AMZN170721P010600002017-07-20 10:42AM EDT1,060.0033.8528.1029.650.651.96%131040.00%
AMZN170721P010625002017-07-20 10:21AM EDT1,062.5034.2531.5532.80-1.45-4.06%58140.00%
AMZN170721P010650002017-07-20 10:19AM EDT1,065.0036.1533.0534.35-2.75-7.07%4380.00%
AMZN170721P010675002017-07-20 10:15AM EDT1,067.5037.3035.5537.10-4.10-9.90%2220.00%
AMZN170721P010700002017-07-19 1:58PM EDT1,070.0040.5538.0039.350.00-69850.00%
AMZN170721P010725002017-07-20 11:01AM EDT1,072.5046.6540.6041.750.00-7390.00%
AMZN170721P010750002017-07-20 11:01AM EDT1,075.0045.8543.8545.750.00-4430.08%
AMZN170721P010775002017-07-20 11:01AM EDT1,077.5065.7545.5047.750.00-110.00%
AMZN170721P010800002017-07-17 9:47AM EDT1,080.0066.4047.5049.300.00-1150.00%
AMZN170721P010900002017-06-30 11:48PM EDT1,090.0097.00120.35122.600.00-21281.52%
AMZN170721P010925002017-07-14 11:52PM EDT1,092.5089.9590.2091.650.00-10171.33%
AMZN170721P010975002017-07-14 11:52PM EDT1,097.5095.1094.7596.650.00-20175.77%
AMZN170721P011000002017-07-17 9:37AM EDT1,100.0090.6467.8570.050.00-16370.00%
AMZN170721P011100002017-07-20 10:17AM EDT1,110.0082.7078.4080.25-35.25-29.89%120.00%
AMZN170721P011200002017-06-20 3:35PM EDT1,120.00126.70116.20119.000.00-215196.05%
AMZN170721P011300002017-06-09 11:50PM EDT1,130.00156.60151.00154.950.00-70296.60%
AMZN170721P011400002017-07-17 1:13PM EDT1,140.00129.60107.40109.250.00-200.00%
AMZN170721P011475002017-07-14 11:52PM EDT1,147.50146.35145.05146.950.00-10224.94%
AMZN170721P011500002017-07-17 11:08AM EDT1,150.00143.30117.75119.350.00-120.00%
AMZN170721P011600002017-06-26 12:49PM EDT1,160.00161.00164.75166.85-0.48-0.30%50263.93%
AMZN170721P011700002017-06-16 11:48PM EDT1,170.00171.35180.50183.300.00-10295.58%
AMZN170721P011800002017-06-02 11:58PM EDT1,180.00195.85171.45175.850.00-11232.89%
AMZN170721P011900002017-07-20 11:01AM EDT1,190.00183.30157.80160.250.00-200.00%
AMZN170721P012200002017-07-20 11:01AM EDT1,220.00192.25188.40190.250.00-110.00%
AMZN170721P012400002017-06-02 11:58PM EDT1,240.00255.90231.10235.600.00-10276.78%
AMZN170721P012600002017-06-30 11:48PM EDT1,260.00276.95290.20292.600.00-11442.90%
AMZN170721P013200002017-06-12 4:44PM EDT1,320.00364.85353.00357.000.00-10501.60%
AMZN170721P013800002017-06-12 4:44PM EDT1,380.00419.70412.90417.300.00-10543.68%
AMZN170721P014000002017-07-20 11:01AM EDT1,400.00372.20368.15370.000.00-110.00%