AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180126C009400002018-01-05 11:44PM EST940.00264.60287.50292.400.00-10100.00%
AMZN180126C009500002018-01-08 2:10PM EST950.00297.04353.00358.000.00-1040.00%
AMZN180126C009600002018-01-05 11:44PM EST960.00244.78267.50272.400.00-20200.00%
AMZN180126C009700002018-01-08 12:18PM EST970.00276.68333.00338.000.00-110.00%
AMZN180126C009800002018-01-18 10:29AM EST980.00310.97313.45316.400.00-100.00%
AMZN180126C009900002018-01-22 10:40AM EST990.00322.95335.75338.60+7.95+2.52%11137.89%
AMZN180126C010000002018-01-19 2:48PM EST1,000.00300.42293.50296.30+90.44+43.07%530.00%
AMZN180126C010100002017-12-22 11:51PM EST1,010.00185.10159.50164.400.00-110.00%
AMZN180126C010200002018-01-19 11:49AM EST1,020.00276.62272.00276.45+111.50+67.53%310.00%
AMZN180126C010300002018-01-19 10:44AM EST1,030.00272.00263.55266.30+121.60+80.85%10110.00%
AMZN180126C010400002018-01-19 11:53PM EST1,040.00254.79252.00256.450.00-110.00%
AMZN180126C010500002018-01-19 2:35PM EST1,050.00251.68242.00246.45-6.07-2.35%420.00%
AMZN180126C010600002018-01-19 11:31AM EST1,060.00238.54232.00236.50-5.66-2.32%130.00%
AMZN180126C010700002018-01-19 11:25AM EST1,070.00227.38223.70226.50-33.58-12.87%240.00%
AMZN180126C010725002018-01-19 11:53PM EST1,072.50254.55219.50223.950.00-110.00%
AMZN180126C010800002018-01-22 3:35PM EST1,080.00241.80245.75248.60+21.90+9.96%326101.83%
AMZN180126C010825002018-01-12 11:49PM EST1,082.50215.37221.05226.000.00-100.00%
AMZN180126C010850002018-01-19 11:53PM EST1,085.00244.60207.00211.500.00-110.00%
AMZN180126C010900002018-01-17 3:11PM EST1,090.00210.00202.00206.500.00-2120.00%
AMZN180126C011000002018-01-19 2:14PM EST1,100.00203.00193.80196.40-2.00-0.98%6470.00%
AMZN180126C011025002018-01-19 11:53PM EST1,102.50205.22189.50194.250.00-100.00%
AMZN180126C011100002018-01-22 3:54PM EST1,110.00216.04215.90218.75+21.63+11.13%11453.91%
AMZN180126C011150002018-01-08 3:31PM EST1,115.00131.00188.50193.400.00-1330.00%
AMZN180126C011200002018-01-22 3:56PM EST1,120.00206.20205.80208.65+69.20+50.51%45286.94%
AMZN180126C011225002018-01-16 2:34PM EST1,122.50183.40169.50174.300.00-240.00%
AMZN180126C011250002018-01-11 2:17PM EST1,125.00143.45178.50183.400.00-860.00%
AMZN180126C011300002018-01-11 2:48PM EST1,130.00142.97173.60178.500.00-1330.00%
AMZN180126C011325002018-01-19 9:40AM EST1,132.50177.50159.50163.70+114.48+181.66%20200.00%
AMZN180126C011350002018-01-19 1:12PM EST1,135.00161.50157.00161.75+45.93+39.74%120.00%
AMZN180126C011375002018-01-19 3:21PM EST1,137.50161.92154.50159.30-6.08-3.62%110.00%
AMZN180126C011400002018-01-19 12:43PM EST1,140.00157.55152.50156.90-33.65-17.60%2160.00%
AMZN180126C011425002018-01-19 1:21PM EST1,142.50154.72149.50153.80+79.25+105.01%21220.00%
AMZN180126C011450002018-01-19 1:12PM EST1,145.00151.50147.50151.90-0.66-0.43%160.00%
AMZN180126C011500002018-01-22 11:59AM EST1,150.00164.65176.00178.85+20.75+14.42%15453.42%
AMZN180126C011525002018-01-22 10:03AM EST1,152.50149.81173.50176.35+103.20+221.41%5552.73%
AMZN180126C011550002018-01-22 11:13AM EST1,155.00160.18170.90173.75+19.18+13.60%21174.51%
AMZN180126C011575002018-01-18 9:55AM EST1,157.50131.22135.00139.400.00-150.00%
AMZN180126C011600002018-01-22 10:03AM EST1,160.00142.35165.90168.75+3.73+2.69%54772.58%
AMZN180126C011625002018-01-19 1:21PM EST1,162.50134.87130.00134.45+76.88+132.57%1130.00%
AMZN180126C011650002018-01-22 1:10PM EST1,165.00152.30160.90163.80+22.30+17.15%83371.12%
AMZN180126C011675002018-01-17 11:17AM EST1,167.50131.40125.00129.450.00-1180.00%
AMZN180126C011700002018-01-22 12:33PM EST1,170.00146.73155.95158.80+20.83+16.54%199069.19%
AMZN180126C011725002018-01-19 9:32AM EST1,172.50138.05120.65124.00-7.40-5.09%160.00%
AMZN180126C011750002018-01-17 9:54AM EST1,175.00125.20117.50121.950.00-11100.00%
AMZN180126C011775002018-01-16 9:30AM EST1,177.50144.05115.00119.450.00-2260.00%
AMZN180126C011800002018-01-22 3:44PM EST1,180.00143.00145.95148.80+21.07+17.28%4013465.32%
AMZN180126C011825002018-01-16 1:32PM EST1,182.50139.00110.00114.550.00-1260.00%
AMZN180126C011850002018-01-19 12:42PM EST1,185.00112.73107.50112.05-4.92-4.18%1880.00%
AMZN180126C011875002018-01-22 1:39PM EST1,187.50131.45138.75140.90+9.45+7.75%1117858.89%
AMZN180126C011900002018-01-22 11:18AM EST1,190.00126.50136.00138.85+18.27+16.88%126861.87%
AMZN180126C011925002018-01-22 1:40PM EST1,192.50126.57133.50135.90+24.57+24.09%1213857.03%
AMZN180126C011950002018-01-22 10:27AM EST1,195.00112.01131.00133.85+4.53+4.21%1512559.92%
AMZN180126C011975002018-01-19 2:10PM EST1,197.50105.6097.1099.25+8.60+8.87%1350.00%
AMZN180126C012000002018-01-22 3:54PM EST1,200.00126.00126.00128.90+30.00+31.25%8646158.36%
AMZN180126C012025002018-01-22 10:26AM EST1,202.50104.09123.55126.40+7.23+7.46%52757.39%
AMZN180126C012050002018-01-19 3:22PM EST1,205.0093.2388.0092.30-2.53-2.64%20550.00%
AMZN180126C012075002018-01-22 10:52AM EST1,207.50105.68118.55121.40+11.81+12.58%61055.43%
AMZN180126C012100002018-01-22 2:24PM EST1,210.00105.84116.30118.45+14.16+15.45%417750.98%
AMZN180126C012125002018-01-22 1:37PM EST1,212.50105.99113.55116.40-13.04-10.96%32353.48%
AMZN180126C012150002018-01-22 3:22PM EST1,215.00108.91111.35113.45+26.47+32.11%127749.12%
AMZN180126C012175002018-01-19 9:32AM EST1,217.5094.2077.4579.55+15.26+19.33%2200.00%
AMZN180126C012200002018-01-22 3:50PM EST1,220.00106.57106.10108.95+24.77+30.28%3822550.87%
AMZN180126C012225002018-01-22 10:29AM EST1,222.5087.00103.60106.45+13.00+17.57%11649.89%
AMZN180126C012250002018-01-22 10:16AM EST1,225.0080.87101.45104.00+8.24+11.35%19049.22%
AMZN180126C012275002018-01-16 2:22PM EST1,227.5073.4866.0070.550.00-1030.00%
AMZN180126C012300002018-01-22 1:20PM EST1,230.0089.5896.1599.00+21.88+32.32%3314147.23%
AMZN180126C012325002018-01-22 1:37PM EST1,232.5086.1693.7096.50+16.16+23.09%12046.23%
AMZN180126C012350002018-01-19 3:40PM EST1,235.0062.2560.9562.30-4.10-6.18%601580.00%
AMZN180126C012375002018-01-19 2:18PM EST1,237.5065.3058.5060.45+6.52+11.09%1150.00%
AMZN180126C012400002018-01-22 3:31PM EST1,240.0084.1486.2589.05+22.31+36.08%3320243.52%
AMZN180126C012425002018-01-19 2:25PM EST1,242.5060.2252.9056.85+0.26+0.43%250.00%
AMZN180126C012450002018-01-22 4:00PM EST1,245.0083.0081.3084.10+24.55+42.00%1414041.79%
AMZN180126C012475002018-01-22 10:33AM EST1,247.5065.4278.8581.65+9.81+17.64%2241.03%
AMZN180126C012500002018-01-22 3:58PM EST1,250.0076.8476.3579.15+29.59+62.62%24448540.00%
AMZN180126C012525002018-01-17 9:52AM EST1,252.5051.8943.7048.000.00-550.00%
AMZN180126C012575002018-01-19 2:20PM EST1,257.5047.3441.2043.25-1.56-3.19%1710.00%
AMZN180126C012600002018-01-22 3:41PM EST1,260.0062.5066.8569.45+23.50+60.26%11836137.28%
AMZN180126C012625002018-01-22 11:05AM EST1,262.5053.0064.4066.95+15.13+39.95%162736.22%
AMZN180126C012650002018-01-22 3:52PM EST1,265.0061.5161.9564.10+26.51+75.74%1124533.56%
AMZN180126C012675002018-01-22 2:09PM EST1,267.5051.9159.2562.00+16.91+48.31%531934.28%
AMZN180126C012700002018-01-22 3:55PM EST1,270.0057.2157.1559.85+25.74+81.79%21727534.60%
AMZN180126C012725002018-01-22 2:56PM EST1,272.5047.5054.7557.15+17.95+60.74%231732.71%
AMZN180126C012750002018-01-22 3:59PM EST1,275.0053.2552.3555.05+25.82+94.13%12335633.09%
AMZN180126C012775002018-01-22 3:55PM EST1,277.5049.7650.0052.45+18.79+60.67%76231.59%
AMZN180126C012800002018-01-22 3:58PM EST1,280.0047.8747.6549.60+23.18+93.88%41244229.18%
AMZN180126C012825002018-01-22 3:56PM EST1,282.5045.2845.3547.95+22.14+95.68%123530.95%
AMZN180126C012850002018-01-22 3:59PM EST1,285.0044.0043.0545.20+22.00+100.00%18341928.96%
AMZN180126C012875002018-01-22 3:56PM EST1,287.5040.7340.8043.30+20.53+101.63%348429.60%
AMZN180126C012900002018-01-22 3:59PM EST1,290.0039.2338.6040.00+20.43+108.67%70669525.94%
AMZN180126C012925002018-01-22 3:58PM EST1,292.5036.9436.4038.45+19.44+111.09%11215927.53%
AMZN180126C012950002018-01-22 3:59PM EST1,295.0035.0034.3036.25+18.50+112.12%88176327.06%
AMZN180126C012975002018-01-22 3:49PM EST1,297.5031.1832.2034.15+16.19+108.01%36633426.77%
AMZN180126C013000002018-01-22 3:59PM EST1,300.0030.9030.1531.00+16.80+119.15%4,7272,44623.77%
AMZN180126C013025002018-01-22 3:59PM EST1,302.5029.0028.1530.20+16.00+123.08%64543126.50%
AMZN180126C013050002018-01-22 3:58PM EST1,305.0026.6026.2528.00+14.60+121.67%1,51661425.71%
AMZN180126C013075002018-01-22 4:00PM EST1,307.5025.3024.4026.10+14.30+130.00%27818725.49%
AMZN180126C013100002018-01-22 3:59PM EST1,310.0023.3022.6024.00+13.10+128.43%3,0011,03124.75%
AMZN180126C013125002018-01-22 3:59PM EST1,312.5021.5220.9022.30+12.22+131.40%52812124.73%
AMZN180126C013150002018-01-22 4:00PM EST1,315.0020.0019.2520.60+11.25+128.57%1,58929324.59%
AMZN180126C013175002018-01-22 3:59PM EST1,317.5018.0017.7019.05+10.07+126.99%3868124.60%
AMZN180126C013200002018-01-22 3:59PM EST1,320.0016.8016.2517.40+9.58+132.69%3,08955424.29%
AMZN180126C013225002018-01-22 3:59PM EST1,322.5015.2914.8016.10+8.67+130.97%43513124.51%
AMZN180126C013250002018-01-22 3:59PM EST1,325.0013.9013.7014.40+7.80+127.87%1,23364323.86%
AMZN180126C013275002018-01-22 3:59PM EST1,327.5012.7112.3513.45+7.16+129.01%79432324.43%
AMZN180126C013300002018-01-22 3:59PM EST1,330.0011.5011.0011.70+6.35+123.30%2,47482823.43%
AMZN180126C013325002018-01-22 3:58PM EST1,332.5010.2010.0010.55+5.54+118.88%19126723.37%
AMZN180126C013350002018-01-22 3:59PM EST1,335.009.309.059.80+5.06+119.34%77729923.91%
AMZN180126C013375002018-01-22 3:59PM EST1,337.508.408.058.85+4.45+112.66%19719523.95%
AMZN180126C013400002018-01-22 3:59PM EST1,340.007.487.507.70+3.88+107.78%1,18256323.48%
AMZN180126C013425002018-01-22 3:59PM EST1,342.506.686.507.40+3.48+108.75%21414924.53%
AMZN180126C013450002018-01-22 3:58PM EST1,345.005.955.956.70+2.95+98.33%37416824.69%
AMZN180126C013475002018-01-22 3:52PM EST1,347.505.155.056.15+2.35+83.93%1531625.04%
AMZN180126C013500002018-01-22 3:59PM EST1,350.004.974.555.10+2.42+94.90%1,13492024.19%
AMZN180126C013525002018-01-22 3:56PM EST1,352.504.154.054.70+1.75+72.92%1344324.64%
AMZN180126C013550002018-01-22 3:59PM EST1,355.003.903.554.30+1.70+77.27%35912924.99%
AMZN180126C013575002018-01-22 3:59PM EST1,357.503.703.153.85+1.55+72.09%871425.13%
AMZN180126C013600002018-01-22 3:58PM EST1,360.003.103.053.50+1.20+63.16%50435925.43%
AMZN180126C013625002018-01-22 3:50PM EST1,362.502.612.653.25+0.91+53.53%911925.92%
AMZN180126C013650002018-01-22 3:58PM EST1,365.002.432.202.86+0.78+47.27%25217425.91%
AMZN180126C013675002018-01-22 3:56PM EST1,367.502.111.952.50-0.09-4.09%49325.88%
AMZN180126C013700002018-01-22 3:59PM EST1,370.001.911.822.46+0.45+30.82%71715326.82%
AMZN180126C013725002018-01-22 3:54PM EST1,372.501.691.552.28+0.13+8.33%301227.25%
AMZN180126C013750002018-01-22 3:59PM EST1,375.001.661.452.09+0.41+32.80%13611427.59%
AMZN180126C013775002018-01-22 3:59PM EST1,377.501.501.161.95+0.11+7.91%237728.05%
AMZN180126C013800002018-01-22 3:59PM EST1,380.001.291.151.50+0.17+15.18%67429127.11%
AMZN180126C013825002018-01-22 12:45PM EST1,382.500.911.051.68-0.34-27.20%273028.86%
AMZN180126C013850002018-01-22 3:56PM EST1,385.000.940.941.33-0.21-18.26%1322228.15%
AMZN180126C013875002018-01-22 9:54PM EST1,387.501.030.851.460.00-100029.70%
AMZN180126C013900002018-01-22 3:43PM EST1,390.000.750.771.34-0.17-18.48%1729730.01%
AMZN180126C013925002018-01-22 12:19PM EST1,392.500.760.690.98-0.06-7.32%8328.83%
AMZN180126C013950002018-01-22 3:05PM EST1,395.000.570.630.91-0.27-32.14%1182629.22%
AMZN180126C013975002018-01-22 3:19PM EST1,397.500.600.560.85-0.15-20.00%391129.64%
AMZN180126C014000002018-01-22 3:59PM EST1,400.000.650.571.00-0.10-13.33%35048531.47%
AMZN180126C014025002018-01-22 2:50PM EST1,402.500.350.481.05-0.62-63.92%8232.63%
AMZN180126C014050002018-01-22 3:22PM EST1,405.000.470.450.85-0.18-27.69%674132.07%
AMZN180126C014075002018-01-22 10:41AM EST1,407.500.750.430.80-0.09-10.71%50132.48%
AMZN180126C014100002018-01-22 3:57PM EST1,410.000.530.380.76-0.16-23.19%15614332.96%
AMZN180126C014150002018-01-19 11:53PM EST1,415.001.000.522.400.00-2344.13%
AMZN180126C014175002018-01-22 9:54PM EST1,417.500.430.220.650.00-1034.30%
AMZN180126C014200002018-01-22 1:50PM EST1,420.000.280.240.77-0.27-49.09%15612936.13%
AMZN180126C014225002018-01-22 11:08AM EST1,422.500.520.170.79-0.18-25.71%63037.06%
AMZN180126C014250002018-01-22 3:57PM EST1,425.000.380.150.50-0.09-19.15%15622934.96%
AMZN180126C014275002018-01-22 9:54PM EST1,427.500.350.150.770.00-6038.40%
AMZN180126C014300002018-01-22 1:08PM EST1,430.000.270.130.55-0.15-35.71%7318836.96%
AMZN180126C014350002018-01-22 9:34AM EST1,435.000.780.000.72-0.52-40.00%28140.16%
AMZN180126C014400002018-01-22 12:05PM EST1,440.000.250.000.68-0.50-66.67%1717241.24%
AMZN180126C014450002018-01-22 10:34AM EST1,445.000.300.000.65-0.08-21.05%173642.33%
AMZN180126C014500002018-01-22 3:36PM EST1,450.000.120.120.28-0.28-70.00%31463538.53%
AMZN180126C014550002018-01-22 10:37AM EST1,455.000.380.000.20+0.18+90.00%51238.09%
AMZN180126C014600002018-01-22 1:18PM EST1,460.000.150.000.20-1.30-89.66%711039.31%
AMZN180126C014650002018-01-22 9:54PM EST1,465.000.680.000.560.00-28046.83%
AMZN180126C014700002018-01-22 3:49PM EST1,470.000.150.000.20-0.15-50.00%5831541.75%
AMZN180126C014725002018-01-19 11:53PM EST1,472.500.450.002.070.00-1054.05%
AMZN180126C014750002018-01-22 9:54PM EST1,475.000.270.000.530.00-10049.10%
AMZN180126C014800002018-01-22 3:49PM EST1,480.000.100.030.12-0.06-37.50%8336641.50%
AMZN180126C014900002018-01-17 10:47AM EST1,490.000.300.002.310.00-1015060.17%
AMZN180126C015000002018-01-22 3:34PM EST1,500.000.050.000.08-0.12-70.59%7355144.04%
AMZN180126C015100002018-01-22 10:24AM EST1,510.000.100.000.09-0.20-66.67%31046.68%
AMZN180126C015200002018-01-12 11:49PM EST1,520.000.400.180.400.00-66055.91%
AMZN180126C015300002018-01-22 3:26PM EST1,530.000.030.030.08-0.11-78.57%5314950.29%
AMZN180126C015400002018-01-16 11:15AM EST1,540.000.280.002.200.00-132273.29%
AMZN180126C015500002018-01-19 3:51PM EST1,550.000.050.000.07-0.10-66.67%15017850.39%
AMZN180126C015600002018-01-16 11:13AM EST1,560.000.280.002.080.00-202377.81%
AMZN180126C015700002018-01-18 12:08PM EST1,570.000.040.000.680.00-109068.65%
AMZN180126C015800002018-01-18 10:28AM EST1,580.000.100.000.730.00-103871.48%
AMZN180126C016000002018-01-22 10:24AM EST1,600.000.050.000.01+0.02+66.67%1019451.56%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180126P009300002018-01-17 3:56PM EST930.000.100.002.190.00-6393159.40%
AMZN180126P009400002017-12-28 2:55PM EST940.002.000.001.550.00-1878147.85%
AMZN180126P009500002018-01-19 9:59AM EST950.000.050.000.05-0.33-86.84%1101100.78%
AMZN180126P009600002018-01-12 1:51PM EST960.000.150.002.22-0.52-77.61%1038147.12%
AMZN180126P009700002018-01-11 10:32AM EST970.000.200.002.160.00-219142.38%
AMZN180126P009800002018-01-18 11:28AM EST980.000.060.000.480.00-56114.06%
AMZN180126P009900002018-01-12 1:38PM EST990.000.050.002.20-0.11-68.75%234134.62%
AMZN180126P010000002018-01-19 3:47PM EST1,000.000.040.000.10-0.36-90.00%218591.80%
AMZN180126P010100002018-01-08 10:54AM EST1,010.000.650.002.190.00-550126.49%
AMZN180126P010200002018-01-10 1:38PM EST1,020.000.820.002.200.00-170122.61%
AMZN180126P010300002018-01-11 9:59AM EST1,030.001.240.002.420.00-18120.41%
AMZN180126P010400002018-01-12 1:38PM EST1,040.000.190.001.20-1.12-85.50%711105.08%
AMZN180126P010500002018-01-16 3:36PM EST1,050.001.460.000.280.00-2011885.16%
AMZN180126P010600002018-01-22 3:27PM EST1,060.000.020.000.02-0.67-97.10%17564.84%
AMZN180126P010700002018-01-16 3:32PM EST1,070.000.440.000.330.00-111280.37%
AMZN180126P010800002018-01-22 1:10PM EST1,080.000.050.000.05-0.65-92.86%305764.45%
AMZN180126P010900002018-01-18 2:27PM EST1,090.001.060.000.500.00-73077.73%
AMZN180126P011000002018-01-19 3:25PM EST1,100.000.100.010.30-0.93-90.29%4213470.51%
AMZN180126P011075002018-01-22 10:04AM EST1,107.500.390.000.37-0.10-20.41%51069.58%
AMZN180126P011100002018-01-22 3:29PM EST1,110.000.030.000.05-1.09-97.32%6917956.45%
AMZN180126P011125002018-01-18 11:23AM EST1,112.500.970.002.270.00-94087.38%
AMZN180126P011150002018-01-19 12:48PM EST1,115.000.120.010.75-0.87-87.88%29873.54%
AMZN180126P011175002018-01-08 10:51AM EST1,117.501.160.002.460.00-5186.65%
AMZN180126P011200002018-01-22 1:11PM EST1,120.000.050.010.05-0.14-73.68%19912154.69%
AMZN180126P011225002018-01-22 9:35AM EST1,122.500.270.000.37-0.03-10.00%54164.94%
AMZN180126P011250002018-01-16 3:52PM EST1,125.000.600.000.480.00-89166.21%
AMZN180126P011275002018-01-22 10:37AM EST1,127.500.120.000.35-0.58-82.86%51162.99%
AMZN180126P011300002018-01-22 3:53PM EST1,130.000.020.000.01-0.12-85.71%8318047.66%
AMZN180126P011325002018-01-18 3:35PM EST1,132.500.370.002.310.00-162380.08%
AMZN180126P011350002018-01-19 12:06PM EST1,135.000.190.001.58-0.10-34.48%127174.39%
AMZN180126P011375002018-01-19 11:05AM EST1,137.500.240.002.01-0.56-70.00%12576.39%
AMZN180126P011400002018-01-22 12:38PM EST1,140.000.210.000.38-0.41-66.13%66759.77%
AMZN180126P011425002018-01-18 3:04PM EST1,142.500.400.002.170.00-14575.51%
AMZN180126P011450002018-01-22 2:59PM EST1,145.000.110.000.32-0.64-85.33%46957.03%
AMZN180126P011475002018-01-22 12:01PM EST1,147.500.150.000.21-0.25-62.50%103153.71%
AMZN180126P011500002018-01-22 1:37PM EST1,150.000.060.080.10-0.17-73.91%16063352.15%
AMZN180126P011525002018-01-17 1:58PM EST1,152.501.080.002.200.00-52771.97%
AMZN180126P011550002018-01-22 2:21PM EST1,155.000.040.000.10-0.19-82.61%3638151.27%
AMZN180126P011575002018-01-22 2:21PM EST1,157.500.090.000.22-0.25-73.53%146251.07%
AMZN180126P011600002018-01-22 2:21PM EST1,160.000.080.040.10-0.17-68.00%2839249.81%
AMZN180126P011625002018-01-22 11:24AM EST1,162.500.200.000.12-0.34-62.96%240350.10%
AMZN180126P011650002018-01-22 12:25PM EST1,165.000.140.000.10-0.36-72.00%37148.44%
AMZN180126P011675002018-01-22 9:30AM EST1,167.500.250.000.25-0.12-32.43%24653.17%
AMZN180126P011700002018-01-22 3:27PM EST1,170.000.050.000.10-0.76-93.83%1125446.97%
AMZN180126P011725002018-01-22 10:24AM EST1,172.500.230.000.41-0.41-64.06%42350.29%
AMZN180126P011750002018-01-22 3:11PM EST1,175.000.100.000.10-0.22-68.75%2424045.51%
AMZN180126P011775002018-01-22 10:37AM EST1,177.500.220.050.24-0.43-66.15%2512649.81%
AMZN180126P011800002018-01-22 2:32PM EST1,180.000.160.000.24-0.30-65.22%6137249.02%
AMZN180126P011825002018-01-18 12:53PM EST1,182.500.670.220.570.00-18951.64%
AMZN180126P011850002018-01-22 1:47PM EST1,185.000.130.000.24-0.25-65.79%338847.46%
AMZN180126P011875002018-01-22 10:06AM EST1,187.500.240.000.24-0.51-68.00%497146.68%
AMZN180126P011900002018-01-22 2:53PM EST1,190.000.150.000.23-0.32-68.09%958545.65%
AMZN180126P011925002018-01-11 2:28PM EST1,192.501.350.663.000.00-1027063.06%
AMZN180126P011975002018-01-22 12:52PM EST1,197.500.230.000.29-0.26-53.06%116344.73%
AMZN180126P012000002018-01-22 3:20PM EST1,200.000.170.100.24-0.48-73.85%25361842.82%
AMZN180126P012025002018-01-22 9:37AM EST1,202.500.720.010.29-1.64-69.49%112143.16%
AMZN180126P012050002018-01-22 3:47PM EST1,205.000.140.000.29-0.64-82.05%2221342.36%
AMZN180126P012075002018-01-22 10:52AM EST1,207.500.300.000.29-0.37-55.22%532241.55%
AMZN180126P012100002018-01-22 3:54PM EST1,210.000.190.050.28-0.61-76.25%3227640.58%
AMZN180126P012125002018-01-22 3:57PM EST1,212.500.160.010.32-0.72-81.82%6713640.58%
AMZN180126P012150002018-01-22 3:17PM EST1,215.000.230.050.32-0.67-74.44%2620539.77%
AMZN180126P012175002018-01-22 2:13PM EST1,217.500.210.010.33-0.79-79.00%169739.14%
AMZN180126P012200002018-01-22 3:58PM EST1,220.000.210.130.33-0.90-81.08%9039738.33%
AMZN180126P012225002018-01-22 2:22PM EST1,222.500.310.150.34-0.86-73.50%555937.70%
AMZN180126P012250002018-01-22 3:32PM EST1,225.000.190.110.32-1.10-85.27%16019736.57%
AMZN180126P012275002018-01-22 3:31PM EST1,227.500.230.070.36-1.02-81.60%615636.43%
AMZN180126P012300002018-01-22 3:37PM EST1,230.000.280.200.36-1.21-81.21%14339735.60%
AMZN180126P012325002018-01-22 3:16PM EST1,232.500.260.060.37-1.24-82.67%105834.94%
AMZN180126P012350002018-01-22 3:46PM EST1,235.000.260.070.39-1.59-85.95%12036134.40%
AMZN180126P012375002018-01-22 2:54PM EST1,237.500.360.080.40-1.65-82.09%719833.72%
AMZN180126P012400002018-01-22 3:44PM EST1,240.000.300.090.41-1.95-86.67%4381,67833.03%
AMZN180126P012425002018-01-22 1:37PM EST1,242.500.450.080.50-2.07-82.14%3520233.28%
AMZN180126P012450002018-01-22 3:59PM EST1,245.000.350.150.45-2.41-87.32%17529031.86%
AMZN180126P012475002018-01-22 3:50PM EST1,247.500.310.090.48-2.74-89.84%7733331.35%
AMZN180126P012500002018-01-22 3:59PM EST1,250.000.400.280.50-2.89-87.84%1,1831,28930.71%
AMZN180126P012525002018-01-22 3:51PM EST1,252.500.380.180.53-3.33-89.76%21342130.18%
AMZN180126P012550002018-01-22 3:59PM EST1,255.000.450.400.50-3.60-88.89%56741629.00%
AMZN180126P012575002018-01-22 3:58PM EST1,257.500.450.280.60-4.00-89.89%41921729.10%
AMZN180126P012600002018-01-22 3:59PM EST1,260.000.550.500.64-4.38-88.84%1,03988028.57%
AMZN180126P012625002018-01-22 3:57PM EST1,262.500.610.350.68-4.81-88.75%12019627.99%
AMZN180126P012650002018-01-22 3:59PM EST1,265.000.600.430.75-5.45-90.08%56144327.63%
AMZN180126P012675002018-01-22 3:59PM EST1,267.500.710.490.83-5.81-89.11%20022127.27%
AMZN180126P012700002018-01-22 3:58PM EST1,270.000.780.650.90-6.54-89.34%1,0831,29526.80%
AMZN180126P012725002018-01-22 3:59PM EST1,272.500.850.820.94-7.24-89.49%19119226.09%
AMZN180126P012750002018-01-22 3:59PM EST1,275.000.950.801.12-7.94-89.31%9661,16526.15%
AMZN180126P012775002018-01-22 3:58PM EST1,277.501.100.941.26-8.80-88.89%31220125.88%
AMZN180126P012800002018-01-22 3:59PM EST1,280.001.221.221.29-9.38-88.49%1,17687425.01%
AMZN180126P012825002018-01-22 3:45PM EST1,282.501.681.271.57-9.75-85.30%21913825.24%
AMZN180126P012850002018-01-22 3:59PM EST1,285.001.611.471.79-11.04-87.27%1,10744425.07%
AMZN180126P012875002018-01-22 3:57PM EST1,287.501.851.642.00-11.78-86.43%27413124.76%
AMZN180126P012900002018-01-22 3:59PM EST1,290.002.081.882.31-12.68-85.91%1,42446824.70%
AMZN180126P012925002018-01-22 3:59PM EST1,292.502.342.222.41-13.63-85.35%54236323.87%
AMZN180126P012950002018-01-22 3:58PM EST1,295.002.882.472.70-14.02-82.96%1,02343823.57%
AMZN180126P012975002018-01-22 3:58PM EST1,297.503.132.893.30-15.32-83.04%1,24326224.04%
AMZN180126P013000002018-01-22 3:59PM EST1,300.003.503.353.70-16.45-82.46%2,36492523.80%
AMZN180126P013025002018-01-22 3:58PM EST1,302.504.063.704.40-16.44-80.20%7826824.18%
AMZN180126P013050002018-01-22 3:59PM EST1,305.003.604.304.80-19.35-84.31%56413623.70%
AMZN180126P013075002018-01-22 3:59PM EST1,307.505.504.905.50-19.00-77.55%25214923.79%
AMZN180126P013100002018-01-22 3:59PM EST1,310.006.005.506.00-20.00-76.92%97122123.32%
AMZN180126P013125002018-01-22 3:58PM EST1,312.507.006.256.90-16.04-69.62%3938823.55%
AMZN180126P013150002018-01-22 3:59PM EST1,315.007.157.057.85-17.32-70.78%84417923.73%
AMZN180126P013175002018-01-22 3:59PM EST1,317.508.217.958.65-17.42-67.97%2012323.48%
AMZN180126P013200002018-01-22 3:59PM EST1,320.009.408.809.40-23.49-71.42%53023823.02%
AMZN180126P013225002018-01-22 3:58PM EST1,322.5011.059.8010.80-23.95-68.43%1697723.61%
AMZN180126P013250002018-01-22 3:59PM EST1,325.0011.5011.0512.05-24.70-68.23%19910623.79%
AMZN180126P013275002018-01-22 3:56PM EST1,327.5013.5112.3513.30-21.12-60.99%751623.82%
AMZN180126P013300002018-01-22 3:59PM EST1,330.0014.5613.5514.65-26.64-64.66%34712823.90%
AMZN180126P013325002018-01-22 3:59PM EST1,332.5015.8514.8515.90-24.31-60.53%112123.66%
AMZN180126P013350002018-01-22 3:59PM EST1,335.0017.5016.4017.40-25.30-59.11%183523.75%
AMZN180126P013375002018-01-22 9:55PM EST1,337.5020.4217.7019.200.00-26024.26%
AMZN180126P013400002018-01-22 3:59PM EST1,340.0020.8019.6520.65-22.75-52.24%8116623.98%
AMZN180126P013450002018-01-19 11:54PM EST1,345.0046.1051.9056.000.00-1179.86%
AMZN180126P013475002018-01-19 11:54PM EST1,347.5054.4954.3058.500.00-4181.66%
AMZN180126P013500002018-01-22 3:48PM EST1,350.0029.5026.6528.60-13.62-31.59%471225.98%
AMZN180126P013525002018-01-19 10:30AM EST1,352.5055.0059.2061.05+0.10+0.18%1483.03%
AMZN180126P013600002018-01-19 11:54PM EST1,360.0047.0065.3070.000.00-2188.43%
AMZN180126P013625002018-01-19 11:54PM EST1,362.5078.7567.7072.500.00-2190.07%
AMZN180126P013700002018-01-22 9:55PM EST1,370.0052.5143.6046.000.00-2029.51%
AMZN180126P013800002018-01-19 11:54PM EST1,380.0082.3084.5089.000.00-1512100.08%
AMZN180126P013875002018-01-19 11:54PM EST1,387.5080.0091.8596.500.00-10104.65%
AMZN180126P013950002018-01-19 11:54PM EST1,395.0070.4099.15104.000.00-11109.03%
AMZN180126P013975002018-01-19 11:54PM EST1,397.5072.70101.65106.500.00-11110.54%
AMZN180126P014000002018-01-19 11:54PM EST1,400.00106.87104.20109.000.00-10112.07%
AMZN180126P014050002018-01-19 11:54PM EST1,405.0076.80109.15114.000.00-11114.97%
AMZN180126P014075002018-01-19 11:54PM EST1,407.50100.10112.25114.700.00-11115.23%
AMZN180126P014100002018-01-19 11:54PM EST1,410.00103.35114.90117.700.00-10117.32%
AMZN180126P014150002018-01-19 11:54PM EST1,415.0080.65119.00123.500.00-11120.06%
AMZN180126P014300002018-01-19 11:54PM EST1,430.0099.35133.70138.500.00-11128.06%
AMZN180126P014450002018-01-19 11:54PM EST1,445.00118.45148.70153.500.00-11136.04%
AMZN180126P019400002018-01-22 9:55PM EST1,940.00628.45612.05613.650.00-10129.30%