U.S. Markets open in 8 hrs 26 mins

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
976.78-17.20 (-1.73%)
At close: 4:00PM EDT
People also watch
GOOGAAPLFBNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170630C006200002017-06-28 12:43AM EDT620.00361.600.000.000.00-100.00%
AMZN170630C007275002017-06-12 4:43PM EDT727.50237.00236.50240.500.00-100.00%
AMZN170630C007350002017-06-12 4:43PM EDT735.00214.30229.00233.000.00-100.00%
AMZN170630C007500002017-06-16 11:47PM EDT750.00233.05235.70239.950.00-11246.25%
AMZN170630C007600002017-06-27 3:31PM EDT760.00218.780.000.000.440.20%200.00%
AMZN170630C007625002017-06-12 4:43PM EDT762.50186.05201.50206.000.00-100.00%
AMZN170630C008000002017-06-27 2:11PM EDT800.00178.100.000.00-25.00-12.31%2700.00%
AMZN170630C008150002017-06-21 3:41PM EDT815.00183.55184.75189.000.00-23253.55%
AMZN170630C008300002017-06-16 11:47PM EDT830.00158.60156.00160.000.00-60174.61%
AMZN170630C008325002017-06-02 11:57PM EDT832.50131.75172.60176.450.00-11255.52%
AMZN170630C008400002017-06-23 11:56PM EDT840.00163.22161.75165.900.00-20234.74%
AMZN170630C008450002017-06-16 10:19AM EDT845.00151.47141.05145.4018.6214.02%11162.32%
AMZN170630C008550002017-06-26 1:18PM EDT855.00142.77137.75139.95-5.80-3.90%35178.63%
AMZN170630C008600002017-06-07 2:03PM EDT860.00149.50117.00121.000.00-1193.08%
AMZN170630C008625002017-06-02 11:57PM EDT862.50135.13142.80147.100.00-1010223.85%
AMZN170630C008650002017-06-02 11:57PM EDT865.00132.65140.35144.700.00-1010221.34%
AMZN170630C008700002017-06-23 12:18PM EDT870.00131.79132.00135.451.791.38%34201.97%
AMZN170630C008750002017-06-09 2:50PM EDT875.0085.35102.50106.50-14.58-14.59%1187.15%
AMZN170630C008800002017-06-27 3:19PM EDT880.0099.400.000.00-23.98-19.44%500.00%
AMZN170630C008850002017-06-12 4:43PM EDT885.0069.2081.6085.650.00-200.00%
AMZN170630C008900002017-06-27 2:00PM EDT890.0091.000.000.00-15.40-14.47%600.00%
AMZN170630C008950002017-06-12 9:34AM EDT895.0068.0072.5075.95-11.50-14.47%230.00%
AMZN170630C008975002017-06-20 10:48AM EDT897.50107.00102.45106.650.00-11166.19%
AMZN170630C009000002017-06-26 2:16PM EDT900.0096.4593.6594.80-6.55-6.36%729135.68%
AMZN170630C009050002017-06-26 2:01PM EDT905.0092.5387.8590.105.205.95%811129.73%
AMZN170630C009075002017-06-16 9:53AM EDT907.5087.2081.2582.6530.1052.71%12110.38%
AMZN170630C009100002017-06-27 9:47AM EDT910.0085.550.000.00-2.05-2.34%200.00%
AMZN170630C009125002017-06-16 10:19AM EDT912.5085.2475.0079.2528.6450.60%110106.27%
AMZN170630C009150002017-06-22 3:54PM EDT915.0087.1485.1589.30-0.15-0.17%210147.56%
AMZN170630C009175002017-06-22 5:51PM EDT917.5089.1082.5086.650.00-11144.29%
AMZN170630C009200002017-06-13 10:07AM EDT920.0060.4867.8572.000.00-3050100.12%
AMZN170630C009250002017-06-23 2:59PM EDT925.0077.8377.0081.1534.9281.38%821142.27%
AMZN170630C009275002017-06-16 10:22AM EDT927.5070.5062.4063.7014.5025.89%2294.91%
AMZN170630C009300002017-06-26 1:27PM EDT930.0067.8264.0065.00-6.68-8.97%6662105.71%
AMZN170630C009325002017-06-13 12:41PM EDT932.5051.0156.7060.350.00-4491.47%
AMZN170630C009350002017-06-27 10:17AM EDT935.0060.210.000.00-1.12-1.83%200.00%
AMZN170630C009375002017-06-12 4:43PM EDT937.5046.4037.4540.550.00-1034.09%
AMZN170630C009400002017-06-27 9:33AM EDT940.0048.910.000.00-8.56-14.89%100.00%
AMZN170630C009425002017-06-16 11:01AM EDT942.5056.6848.2551.209.1519.25%1984.93%
AMZN170630C009450002017-06-27 2:25PM EDT945.0035.800.000.00-15.16-29.75%100.00%
AMZN170630C009475002017-06-27 3:10PM EDT947.5034.610.000.00-20.89-37.64%200.00%
AMZN170630C009500002017-06-23 3:28PM EDT950.0050.3353.2555.65-3.97-7.31%24231113.79%
AMZN170630C009525002017-06-27 3:54PM EDT952.5026.500.000.00-18.60-41.24%3500.00%
AMZN170630C009550002017-06-27 1:14PM EDT955.0030.250.000.00-24.57-44.82%800.00%
AMZN170630C009575002017-06-27 3:59PM EDT957.5023.470.000.00-20.94-47.15%2500.00%
AMZN170630C009600002017-06-27 3:55PM EDT960.0021.000.000.00-14.62-41.04%44700.00%
AMZN170630C009625002017-06-27 3:46PM EDT962.5021.000.000.00-14.50-40.85%1300.00%
AMZN170630C009650002017-06-27 3:59PM EDT965.0017.200.000.00-15.20-46.91%3300.00%
AMZN170630C009675002017-06-27 3:54PM EDT967.5014.590.000.00-14.27-49.45%10100.00%
AMZN170630C009700002017-06-27 3:55PM EDT970.0013.300.000.00-12.05-47.53%20500.00%
AMZN170630C009725002017-06-27 3:58PM EDT972.5012.700.000.00-14.64-53.55%19500.00%
AMZN170630C009750002017-06-23 3:56PM EDT975.0029.5029.4531.50-1.05-3.44%2926783.81%
AMZN170630C009775002017-06-27 3:58PM EDT977.509.820.000.00-9.90-50.20%17500.20%
AMZN170630C009800002017-06-23 3:59PM EDT980.0025.7025.2026.900.702.80%37650878.09%
AMZN170630C009825002017-06-27 3:59PM EDT982.507.240.000.00-7.99-52.46%39601.56%
AMZN170630C009850002017-06-23 3:59PM EDT985.0021.4021.0522.00-0.15-0.70%15580771.67%
AMZN170630C009875002017-06-27 3:59PM EDT987.505.100.000.00-7.50-59.52%1,39803.13%
AMZN170630C009900002017-06-27 3:59PM EDT990.004.200.000.00-6.70-61.47%4,08803.13%
AMZN170630C009925002017-06-27 3:57PM EDT992.503.800.000.00-5.56-59.40%75003.13%
AMZN170630C009950002017-06-27 3:59PM EDT995.003.010.000.00-5.36-64.04%3,74706.25%
AMZN170630C009975002017-06-27 3:59PM EDT997.502.150.000.00-4.86-69.33%94106.25%
AMZN170630C010000002017-06-23 3:59PM EDT1,000.0010.9010.4011.00-0.65-5.63%1,4201,41756.59%
AMZN170630C010025002017-06-27 3:57PM EDT1,002.501.700.000.00-3.30-66.00%1,37906.25%
AMZN170630C010050002017-06-23 3:59PM EDT1,005.008.257.658.25-0.75-8.33%8531,24852.42%
AMZN170630C010075002017-06-27 3:57PM EDT1,007.501.100.000.00-2.40-68.57%91706.25%
AMZN170630C010100002017-06-27 3:59PM EDT1,010.000.800.000.00-2.04-71.83%3,05306.25%
AMZN170630C010125002017-06-27 3:57PM EDT1,012.500.780.000.00-1.53-66.23%1,29706.25%
AMZN170630C010150002017-06-27 3:59PM EDT1,015.000.550.000.00-1.40-71.79%2,03406.25%
AMZN170630C010175002017-06-27 3:57PM EDT1,017.500.540.000.00-1.05-66.04%569012.50%
AMZN170630C010200002017-06-27 3:59PM EDT1,020.000.400.000.00-0.93-69.92%1,622012.50%
AMZN170630C010225002017-06-27 3:43PM EDT1,022.500.390.000.00-0.69-63.89%719012.50%
AMZN170630C010250002017-06-27 3:56PM EDT1,025.000.320.000.00-0.53-62.35%872012.50%
AMZN170630C010275002017-06-27 3:58PM EDT1,027.500.370.000.00-0.37-50.00%226012.50%
AMZN170630C010300002017-06-27 3:58PM EDT1,030.000.290.000.00-0.34-53.97%576012.50%
AMZN170630C010325002017-06-27 3:54PM EDT1,032.500.250.000.00-0.24-48.98%136012.50%
AMZN170630C010350002017-06-27 2:52PM EDT1,035.000.200.000.00-0.17-45.95%225012.50%
AMZN170630C010375002017-06-27 3:58PM EDT1,037.500.150.000.00-0.15-50.00%109012.50%
AMZN170630C010400002017-06-27 3:58PM EDT1,040.000.140.000.00-0.20-58.82%233012.50%
AMZN170630C010425002017-06-27 3:36PM EDT1,042.500.140.000.00-0.15-51.72%48012.50%
AMZN170630C010450002017-06-27 1:59PM EDT1,045.000.120.000.00-0.08-40.00%151012.50%
AMZN170630C010475002017-06-23 3:58PM EDT1,047.500.400.270.47-0.22-35.48%179841.50%
AMZN170630C010500002017-06-27 3:51PM EDT1,050.000.090.000.00-0.05-35.71%297012.50%
AMZN170630C010525002017-06-27 11:33AM EDT1,052.500.090.000.00-0.06-40.00%4012.50%
AMZN170630C010550002017-06-27 3:57PM EDT1,055.000.100.000.00-0.04-28.57%75012.50%
AMZN170630C010575002017-06-27 3:34PM EDT1,057.500.120.000.000.0333.33%74012.50%
AMZN170630C010600002017-06-27 2:43PM EDT1,060.000.100.000.000.00-27025.00%
AMZN170630C010625002017-06-23 10:00AM EDT1,062.500.240.090.33-0.10-29.41%210345.70%
AMZN170630C010650002017-06-26 10:46AM EDT1,065.000.100.000.20-0.13-56.52%2011143.46%
AMZN170630C010675002017-06-26 3:59PM EDT1,067.500.060.050.09-1.06-94.64%122240.14%
AMZN170630C010700002017-06-23 3:51PM EDT1,070.000.130.060.14-0.13-50.00%9811543.36%
AMZN170630C010725002017-06-26 10:20AM EDT1,072.500.060.000.15-0.13-68.42%413144.73%
AMZN170630C010750002017-06-27 3:20PM EDT1,075.000.130.000.00-0.06-31.58%161025.00%
AMZN170630C010775002017-06-20 2:45PM EDT1,077.500.240.120.310.00-35151.56%
AMZN170630C010800002017-06-27 1:34PM EDT1,080.000.070.000.00-0.01-12.50%17025.00%
AMZN170630C010825002017-06-26 9:36AM EDT1,082.500.150.000.180.0666.67%36849.71%
AMZN170630C010850002017-06-23 11:22AM EDT1,085.000.100.010.23-0.02-16.67%1652.34%
AMZN170630C010875002017-06-22 5:51PM EDT1,087.500.390.060.260.00-5550.88%
AMZN170630C010900002017-06-27 3:20PM EDT1,090.000.050.000.00-0.15-75.00%50025.00%
AMZN170630C010950002017-06-26 5:27PM EDT1,095.000.080.040.130.00-15052.34%
AMZN170630C011000002017-06-23 1:36PM EDT1,100.000.320.070.090.21190.91%5135051.17%
AMZN170630C011050002017-06-27 3:20PM EDT1,105.000.040.000.00-0.05-55.56%53025.00%
AMZN170630C011100002017-06-23 3:40PM EDT1,110.000.060.060.17-0.22-78.57%106156.93%
AMZN170630C011200002017-06-27 3:30PM EDT1,120.000.030.000.00-0.01-25.00%123025.00%
AMZN170630C011300002017-06-23 3:59PM EDT1,130.000.040.000.05-0.20-83.33%209254.69%
AMZN170630C011400002017-06-09 11:49PM EDT1,140.000.320.022.040.00-614890.97%
AMZN170630C011500002017-06-20 12:41PM EDT1,150.000.060.000.050.00-1030460.55%
AMZN170630C011600002017-06-19 1:45PM EDT1,160.000.100.000.10-0.10-50.00%57767.77%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170630P006200002017-06-16 11:48PM EDT620.000.100.000.220.00-11181.45%
AMZN170630P007000002017-06-12 4:44PM EDT700.000.250.000.230.00-40137.11%
AMZN170630P007175002017-06-09 9:38AM EDT717.500.060.003.05-0.21-77.78%18179.61%
AMZN170630P007275002017-06-16 11:48PM EDT727.500.060.000.260.00-11124.02%
AMZN170630P007500002017-06-12 4:44PM EDT750.000.290.000.350.00-100116.11%
AMZN170630P007550002017-06-02 11:58PM EDT755.000.630.000.160.00-44104.30%
AMZN170630P007600002017-06-02 11:58PM EDT760.000.130.000.160.00-11101.95%
AMZN170630P007700002017-06-21 9:34AM EDT770.000.050.000.130.00-1295.12%
AMZN170630P007825002017-06-12 10:37AM EDT782.500.600.170.520.1636.36%110107.91%
AMZN170630P007850002017-06-12 10:00AM EDT785.000.660.200.540.46230.00%901107.52%
AMZN170630P007900002017-06-02 11:58PM EDT790.000.770.000.200.00-1189.65%
AMZN170630P008000002017-06-27 3:57PM EDT800.000.050.000.070.0266.67%6026076.17%
AMZN170630P008025002017-06-02 11:58PM EDT802.500.100.030.220.00-3385.64%
AMZN170630P008075002017-06-02 11:58PM EDT807.501.270.000.240.00-7782.81%
AMZN170630P008100002017-06-19 11:33AM EDT810.000.100.000.17-0.50-83.33%121878.52%
AMZN170630P008125002017-06-09 11:50PM EDT812.500.570.212.320.00-20112.31%
AMZN170630P008150002017-06-16 12:11PM EDT815.000.150.000.46-0.25-62.50%13385.64%
AMZN170630P008175002017-06-02 11:58PM EDT817.500.340.030.260.00-1179.69%
AMZN170630P008200002017-06-21 10:09AM EDT820.000.070.000.130.00-3571.88%
AMZN170630P008225002017-06-02 11:58PM EDT822.500.940.030.270.00-2277.54%
AMZN170630P008250002017-06-16 9:33AM EDT825.000.220.040.44-0.45-67.16%13680.96%
AMZN170630P008275002017-06-14 3:54PM EDT827.500.470.050.480.00-1480.66%
AMZN170630P008300002017-06-15 11:00AM EDT830.000.940.070.510.00-102580.37%
AMZN170630P008325002017-06-26 12:14PM EDT832.500.010.000.03-1.13-99.12%2757.81%
AMZN170630P008350002017-06-27 3:46PM EDT835.000.060.000.100.0120.00%9810263.28%
AMZN170630P008375002017-06-15 9:53AM EDT837.500.800.110.560.00-11178.03%
AMZN170630P008400002017-06-22 11:37AM EDT840.000.050.000.15-0.21-80.77%117863.87%
AMZN170630P008425002017-06-02 11:58PM EDT842.500.560.150.370.00-4572.75%
AMZN170630P008450002017-06-20 3:12PM EDT845.000.110.000.160.00-602461.91%
AMZN170630P008475002017-06-20 9:30AM EDT847.500.190.000.150.00-101160.35%
AMZN170630P008500002017-06-27 2:01PM EDT850.000.100.000.180.00-106160.55%
AMZN170630P008525002017-06-23 9:47AM EDT852.500.060.000.14-1.17-95.12%1757.81%
AMZN170630P008550002017-06-19 11:33AM EDT855.000.270.120.29-0.03-10.00%124564.36%
AMZN170630P008600002017-06-26 3:20PM EDT860.000.030.000.12-0.12-80.00%315453.52%
AMZN170630P008625002017-06-16 2:52PM EDT862.500.320.330.72-0.45-58.44%11069.48%
AMZN170630P008650002017-06-19 1:42PM EDT865.000.240.120.39-0.26-52.00%65261.13%
AMZN170630P008675002017-06-26 11:48AM EDT867.500.070.000.15-3.01-97.73%3651.37%
AMZN170630P008700002017-06-27 3:57PM EDT870.000.150.070.170.10200.00%2419453.13%
AMZN170630P008725002017-06-27 1:07PM EDT872.500.070.000.25-0.01-12.50%42052.25%
AMZN170630P008750002017-06-21 3:52PM EDT875.000.210.000.190.00-35653.91%
AMZN170630P008775002017-06-21 9:40AM EDT877.500.210.020.200.00-302153.03%
AMZN170630P008800002017-06-27 3:58PM EDT880.000.090.070.180.0480.00%6735151.07%
AMZN170630P008825002017-06-27 1:07PM EDT882.500.100.000.29-0.52-83.87%43753.32%
AMZN170630P008850002017-06-22 2:49PM EDT885.000.100.040.19-0.07-41.18%14149.02%
AMZN170630P008875002017-06-22 3:21PM EDT887.500.110.060.20-0.35-76.09%215148.15%
AMZN170630P008900002017-06-23 9:44AM EDT890.000.140.060.15-0.18-56.25%1033845.12%
AMZN170630P008925002017-06-26 9:56AM EDT892.500.090.000.20-0.08-47.06%68145.65%
AMZN170630P008950002017-06-23 3:48PM EDT895.000.090.030.19-0.17-65.38%11818244.14%
AMZN170630P008975002017-06-22 1:41PM EDT897.500.190.100.25-0.37-66.07%16744.63%
AMZN170630P009000002017-06-23 3:42PM EDT900.000.130.060.17-0.05-27.78%37452641.02%
AMZN170630P009025002017-06-21 2:42PM EDT902.500.290.120.230.00-54141.60%
AMZN170630P009050002017-06-27 2:46PM EDT905.000.190.230.390.0211.76%4118143.80%
AMZN170630P009075002017-06-27 3:01PM EDT907.500.200.260.420.0317.65%115843.02%
AMZN170630P009100002017-06-27 3:58PM EDT910.000.400.280.460.27207.69%1336342.33%
AMZN170630P009125002017-06-27 3:49PM EDT912.500.360.330.520.18100.00%416241.87%
AMZN170630P009150002017-06-27 3:48PM EDT915.000.390.390.550.24160.00%5730940.89%
AMZN170630P009175002017-06-27 3:11PM EDT917.500.350.460.610.1466.67%2912940.28%
AMZN170630P009200002017-06-27 3:58PM EDT920.000.530.500.600.37231.25%29043038.72%
AMZN170630P009225002017-06-27 2:14PM EDT922.500.680.530.700.46209.09%610538.45%
AMZN170630P009250002017-06-27 3:38PM EDT925.000.590.620.780.35145.83%6043037.84%
AMZN170630P009275002017-06-27 3:53PM EDT927.500.820.680.830.60272.73%88636.84%
AMZN170630P009300002017-06-27 3:59PM EDT930.000.910.770.970.64237.04%75087736.59%
AMZN170630P009325002017-06-27 3:39PM EDT932.500.870.841.030.62248.00%4614235.52%
AMZN170630P009350002017-06-27 3:49PM EDT935.000.840.891.120.48133.33%17043634.64%
AMZN170630P009375002017-06-27 2:32PM EDT937.500.870.991.210.52148.57%3713833.68%
AMZN170630P009400002017-06-27 3:59PM EDT940.001.151.111.340.73173.81%83283332.91%
AMZN170630P009425002017-06-27 3:52PM EDT942.501.351.221.490.82154.72%7919032.17%
AMZN170630P009450002017-06-23 3:47PM EDT945.000.460.320.45-0.16-25.81%6576222.68%
AMZN170630P009475002017-06-27 3:54PM EDT947.501.861.571.881.31238.18%7524230.80%
AMZN170630P009500002017-06-27 3:59PM EDT950.001.911.772.111.18161.64%1,1171,66130.08%
AMZN170630P009525002017-06-27 3:54PM EDT952.502.342.062.421.59212.00%10917729.58%
AMZN170630P009550002017-06-27 3:59PM EDT955.002.502.372.761.65194.12%61666129.03%
AMZN170630P009575002017-06-27 3:56PM EDT957.502.902.733.202.00222.22%95136628.66%
AMZN170630P009600002017-06-27 3:59PM EDT960.003.273.253.402.10179.49%1,8211,05427.22%
AMZN170630P009625002017-06-27 3:56PM EDT962.503.903.604.202.60200.00%63562427.70%
AMZN170630P009650002017-06-27 3:59PM EDT965.004.704.154.653.15203.23%2,2591,86326.73%
AMZN170630P009675002017-06-27 3:59PM EDT967.505.104.905.353.37194.80%7791,04226.34%
AMZN170630P009700002017-06-27 3:59PM EDT970.005.705.656.153.60171.43%2,6991,96325.97%
AMZN170630P009725002017-06-27 3:59PM EDT972.506.256.507.253.79154.07%1,04779826.19%
AMZN170630P009750002017-06-27 3:59PM EDT975.007.677.458.004.73160.88%3,6262,24125.11%
AMZN170630P009775002017-06-27 3:59PM EDT977.508.458.359.405.09151.49%1,8392,61225.57%
AMZN170630P009800002017-06-27 3:59PM EDT980.009.909.5010.355.95150.63%4,1863,35324.43%
AMZN170630P009825002017-06-23 3:59PM EDT982.502.422.172.68-1.78-42.38%3531600.00%
AMZN170630P009850002017-06-27 3:59PM EDT985.0012.5412.2013.307.29138.86%2,6803,63424.16%
AMZN170630P009875002017-06-23 3:59PM EDT987.503.253.003.65-1.58-32.71%3311770.00%
AMZN170630P009900002017-06-27 3:58PM EDT990.0015.1015.7016.957.95111.19%3,0423,02424.76%
AMZN170630P009925002017-06-23 3:57PM EDT992.504.824.154.85-1.33-21.63%2813130.00%
AMZN170630P009950002017-06-23 3:59PM EDT995.005.184.805.65-2.35-31.21%4636490.00%
AMZN170630P009975002017-06-27 3:55PM EDT997.5022.1121.3022.9011.58109.97%45469925.17%
AMZN170630P010000002017-06-27 3:53PM EDT1,000.0024.3823.3024.6011.8895.04%1,3672,41823.21%
AMZN170630P010025002017-06-27 3:42PM EDT1,002.5025.0525.4526.9511.5785.83%8745524.05%
AMZN170630P010050002017-06-23 3:57PM EDT1,005.009.608.659.80-2.60-21.31%5108960.00%
AMZN170630P010075002017-06-27 2:32PM EDT1,007.5027.3530.0531.8511.0567.79%4123626.62%
AMZN170630P010100002017-06-27 3:54PM EDT1,010.0034.0032.3533.6514.0070.00%11540122.52%
AMZN170630P010125002017-06-27 1:56PM EDT1,012.5032.0534.6036.6514.8085.80%66528.26%
AMZN170630P010150002017-06-27 3:37PM EDT1,015.0036.9237.3539.0513.8660.10%3619628.93%
AMZN170630P010175002017-06-27 1:37PM EDT1,017.5036.6539.3541.5012.3250.64%49729.91%
AMZN170630P010200002017-06-27 1:56PM EDT1,020.0039.1042.2043.3511.6042.18%6817622.71%
AMZN170630P010225002017-06-27 12:53PM EDT1,022.5037.0944.2546.4014.7465.95%51031.70%
AMZN170630P010250002017-06-27 2:44PM EDT1,025.0043.7246.8048.9013.8946.56%23033.03%
AMZN170630P010275002017-06-27 9:33AM EDT1,027.5040.6247.9551.5515.1259.29%31935.80%
AMZN170630P010300002017-06-27 2:00PM EDT1,030.0049.2750.1054.2526.59117.24%64638.94%
AMZN170630P010325002017-06-23 2:44PM EDT1,032.5031.7528.6530.952.408.18%3120.00%
AMZN170630P010350002017-06-23 3:06PM EDT1,035.0034.6531.1533.852.608.11%5110.00%
AMZN170630P010400002017-06-27 12:19PM EDT1,040.0049.8561.6563.305.2011.65%10729.30%
AMZN170630P010425002017-06-27 12:19PM EDT1,042.5052.3564.1565.808.1518.44%44830.27%
AMZN170630P010450002017-06-27 2:14PM EDT1,045.0068.5566.6068.3024.2154.60%47131.15%
AMZN170630P010475002017-06-26 5:28PM EDT1,047.5053.8053.1054.200.00-200.00%
AMZN170630P010500002017-06-27 2:47PM EDT1,050.0068.3071.6073.3011.8020.88%11833.11%
AMZN170630P010525002017-06-23 1:39PM EDT1,052.5048.8048.0550.20-7.95-14.01%4270.00%
AMZN170630P010550002017-06-23 11:57PM EDT1,055.0055.5549.9052.650.00-200.00%
AMZN170630P010575002017-06-23 11:57PM EDT1,057.5058.0552.3055.150.00-200.00%
AMZN170630P010600002017-06-26 3:48PM EDT1,060.0066.0765.5566.704.587.45%110.00%
AMZN170630P010625002017-06-22 5:52PM EDT1,062.5059.6560.1561.350.00-200.00%
AMZN170630P010650002017-06-22 10:44AM EDT1,065.0059.0162.6063.85-34.09-36.62%810.00%
AMZN170630P010675002017-06-09 12:58PM EDT1,067.5072.5090.0094.005.508.21%121060.86%
AMZN170630P010700002017-06-27 2:27PM EDT1,070.0090.5591.4593.3026.3541.04%3240.63%
AMZN170630P010725002017-06-28 12:29AM EDT1,072.5093.3593.9595.800.00-2041.50%
AMZN170630P010750002017-06-02 11:58PM EDT1,075.0074.0068.9070.950.00-220.00%
AMZN170630P010800002017-06-09 12:16PM EDT1,080.0085.70101.65106.005.206.46%1158.40%
AMZN170630P010875002017-06-16 11:48PM EDT1,087.5094.5599.50101.150.00-400.00%
AMZN170630P010900002017-06-02 11:58PM EDT1,090.0093.6682.4086.65-19.36-17.13%110.00%
AMZN170630P010925002017-06-28 12:29AM EDT1,092.50102.90113.95116.300.00-2063.43%
AMZN170630P011000002017-06-02 11:58PM EDT1,100.0094.4492.5096.400.00-110.00%
AMZN170630P011100002017-06-12 10:45AM EDT1,110.00144.50143.45147.5045.5045.96%11146.11%
AMZN170630P011200002017-06-09 11:50PM EDT1,120.00159.70141.00145.500.00-1052.73%
AMZN170630P011600002017-06-27 1:45PM EDT1,160.00182.85181.55183.7519.2411.76%1089.50%