AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171215C004600002017-11-29 3:59PM EST460.00701.15698.70703.50+133.90+23.61%120.00%
AMZN171215C004700002017-06-02 10:57PM EST470.00477.66512.30515.850.00-100.00%
AMZN171215C004800002017-06-12 3:44PM EST480.00475.90502.30505.850.00-110.00%
AMZN171215C004900002017-07-07 10:51PM EST490.00472.90492.35495.900.00-110.00%
AMZN171215C005000002017-12-04 11:52AM EST500.00643.15632.50637.35+137.33+27.15%21880.00%
AMZN171215C005200002017-12-06 3:53PM EST520.00631.95637.75641.50+197.75+45.54%140.00%
AMZN171215C005600002017-10-13 9:31AM EST560.00447.40422.60426.150.00-170.00%
AMZN171215C005800002017-10-13 9:31AM EST580.00427.50402.70406.250.00-1150.00%
AMZN171215C006000002017-11-06 12:07PM EST600.00521.94523.55527.650.00-1190.00%
AMZN171215C006200002017-12-05 10:03AM EST620.00529.55537.75541.55+142.47+36.81%1130.00%
AMZN171215C006400002017-10-17 1:26PM EST640.00367.05342.95346.500.00-340.00%
AMZN171215C006600002017-11-01 10:52AM EST660.00446.55451.20455.200.00-3200.00%
AMZN171215C006800002017-12-08 2:19PM EST680.00482.00480.60483.10+168.85+53.92%1360.00%
AMZN171215C006900002017-10-20 10:54PM EST690.00317.35293.25296.750.00-110.00%
AMZN171215C007000002017-11-27 1:07PM EST700.00502.51494.30498.95+103.10+25.81%240395.05%
AMZN171215C007100002017-10-18 12:02PM EST710.00297.14273.35276.850.00-10200.00%
AMZN171215C007150002017-11-27 9:31AM EST715.00490.00479.40483.65+80.00+19.51%13381.92%
AMZN171215C007200002017-06-02 10:57PM EST720.00207.50263.45266.950.00-220.00%
AMZN171215C007250002017-11-30 12:51PM EST725.00450.00434.90439.050.00-2130.00%
AMZN171215C007300002017-11-13 12:46PM EST730.00410.21398.50402.950.00-1600.00%
AMZN171215C007350002017-06-02 10:57PM EST735.00241.00248.60252.100.00-110.00%
AMZN171215C007400002017-10-18 1:38PM EST740.00263.11243.25247.250.00-20340.00%
AMZN171215C007450002017-06-02 10:57PM EST745.00216.32238.75242.200.00-6130.00%
AMZN171215C007500002017-11-28 10:04AM EST750.00449.77409.00413.60+202.60+81.97%2630.00%
AMZN171215C007550002017-11-14 9:30AM EST755.00376.30373.50378.000.00-1290.00%
AMZN171215C007600002017-11-29 11:11AM EST760.00394.45399.00403.65+142.30+56.43%1110.00%
AMZN171215C007650002017-11-13 1:23PM EST765.00374.65363.50368.000.00-1100.00%
AMZN171215C007700002017-10-27 12:57PM EST770.00335.00330.75335.40+134.56+67.13%270.00%
AMZN171215C007750002017-06-12 8:30AM EST775.00209.76209.25212.650.00-2250.00%
AMZN171215C007800002017-12-05 2:36PM EST780.00365.12377.85381.70+13.72+3.90%20390.00%
AMZN171215C007850002017-12-06 12:41PM EST785.00361.00373.70376.15+126.15+53.72%1160.00%
AMZN171215C007900002017-09-18 9:31AM EST790.00203.55194.65198.000.00-2330.00%
AMZN171215C007950002017-09-25 1:26PM EST795.00149.60189.80193.150.00-1140.00%
AMZN171215C008000002017-12-11 11:36AM EST800.00362.12366.90369.65-38.35-9.58%4198145.12%
AMZN171215C008050002017-10-31 10:35AM EST805.00302.90306.75310.750.00-1470.00%
AMZN171215C008100002017-12-05 2:37PM EST810.00335.12347.90351.70+168.39+101.00%10310.00%
AMZN171215C008150002017-12-04 3:44PM EST815.00317.61317.65322.60+124.96+64.86%1190.00%
AMZN171215C008200002017-12-11 11:36AM EST820.00342.14346.90350.25-5.86-1.68%173149.12%
AMZN171215C008250002017-11-09 11:53AM EST825.00297.47299.30303.200.00-1500.00%
AMZN171215C008300002017-11-17 3:55PM EST830.00300.23298.50303.00+4.88+1.65%130.00%
AMZN171215C008350002017-12-05 2:21PM EST835.00310.16322.90326.75+145.69+88.58%30310.00%
AMZN171215C008400002017-12-11 11:45AM EST840.00324.55326.80329.70+19.39+6.35%1284129.59%
AMZN171215C008450002017-12-11 11:45AM EST845.00319.55321.80325.30+19.36+6.45%1100138.84%
AMZN171215C008500002017-12-11 1:21PM EST850.00317.90316.80320.25+5.90+1.89%1273135.84%
AMZN171215C008550002017-12-11 9:42AM EST855.00314.06311.90315.85+35.29+12.66%755142.09%
AMZN171215C008600002017-11-27 3:28PM EST860.00338.91334.50338.95+63.34+22.99%10265270.50%
AMZN171215C008650002017-11-03 11:06AM EST865.00231.42247.20251.15-12.03-4.94%3670.00%
AMZN171215C008700002017-12-11 11:42AM EST870.00292.96296.80299.95+17.56+6.38%2132122.27%
AMZN171215C008750002017-12-05 2:22PM EST875.00270.41283.00286.80-29.80-9.93%601000.00%
AMZN171215C008800002017-12-06 9:37AM EST880.00265.00278.00281.80+13.55+5.39%41820.00%
AMZN171215C008850002017-11-21 9:31AM EST885.00247.71300.30304.300.00-1049219.27%
AMZN171215C008900002017-11-27 1:20PM EST890.00311.50270.40275.00-46.07-14.79%1960.00%
AMZN171215C008950002017-11-22 12:27PM EST895.00258.28290.35294.350.00-1090213.00%
AMZN171215C009000002017-12-11 12:57PM EST900.00266.28266.90270.00-5.72-2.10%7434110.79%
AMZN171215C009050002017-12-11 10:56AM EST905.00259.19261.95265.90+8.63+3.44%35062.50%
AMZN171215C009100002017-12-11 12:57PM EST910.00256.30256.85260.80-7.06-2.68%9137117.07%
AMZN171215C009150002017-10-27 1:59PM EST915.00190.32187.55192.00+117.87+162.69%1410.00%
AMZN171215C009200002017-12-11 10:13AM EST920.00246.37246.90250.00-2.91-1.17%3231102.69%
AMZN171215C009250002017-12-11 10:56AM EST925.00239.22241.95245.90+2.52+1.06%32856.25%
AMZN171215C009300002017-12-11 1:21PM EST930.00237.97236.95239.75+27.17+12.89%126294.73%
AMZN171215C009350002017-12-11 1:36PM EST935.00232.02231.95235.90+4.57+2.01%16954.69%
AMZN171215C009400002017-12-11 3:57PM EST940.00228.10226.85230.30+14.10+6.59%651498.63%
AMZN171215C009450002017-12-11 1:36PM EST945.00222.04221.95225.90+39.26+21.48%12851.56%
AMZN171215C009500002017-12-11 11:17AM EST950.00211.25217.60220.95-7.75-3.54%636777.20%
AMZN171215C009550002017-12-05 9:37AM EST955.00193.02203.25207.05+19.04+10.94%11080.00%
AMZN171215C009600002017-12-11 3:51PM EST960.00207.40206.90210.90+3.00+1.47%21078296.63%
AMZN171215C009650002017-12-08 2:13PM EST965.00197.00196.05198.45+1.23+0.63%2810.00%
AMZN171215C009700002017-12-11 10:46AM EST970.00194.62196.90199.85+19.46+11.11%127280.93%
AMZN171215C009750002017-12-04 9:30AM EST975.00200.04158.75163.60-0.13-0.06%11100.00%
AMZN171215C009800002017-12-08 3:59PM EST980.00181.82180.70183.55+0.82+0.45%251,6380.00%
AMZN171215C009850002017-12-11 9:52AM EST985.00180.45182.05184.80+3.35+1.89%1564374.54%
AMZN171215C009900002017-12-07 12:22PM EST990.00170.60169.30171.75-19.52-10.27%31820.00%
AMZN171215C009950002017-12-11 9:37AM EST995.00172.56171.95175.95+17.56+11.33%319782.30%
AMZN171215C010000002017-12-11 3:52PM EST1,000.00167.27168.80170.30+6.42+3.99%2272,14365.33%
AMZN171215C010050002017-12-08 3:48PM EST1,005.00155.54156.25158.70+3.82+2.52%21870.00%
AMZN171215C010100002017-12-11 1:14PM EST1,010.00158.00157.00160.10+7.10+4.71%2124968.56%
AMZN171215C010150002017-12-07 11:42AM EST1,015.00146.56143.70147.45-3.19-2.13%11590.00%
AMZN171215C010200002017-12-11 3:19PM EST1,020.00146.77147.15149.95+4.77+3.36%151,47363.14%
AMZN171215C010250002017-12-11 10:40AM EST1,025.00140.10142.05145.05+3.02+2.20%126262.26%
AMZN171215C010300002017-12-11 11:34AM EST1,030.00132.50137.10140.20+0.27+0.20%245461.74%
AMZN171215C010350002017-12-11 9:59AM EST1,035.00130.26132.10135.05+3.01+2.37%110558.41%
AMZN171215C010400002017-12-11 9:47AM EST1,040.00126.95127.10130.20-2.05-1.59%259357.84%
AMZN171215C010450002017-12-11 3:39PM EST1,045.00122.47122.15125.65-1.46-1.18%26659.35%
AMZN171215C010475002017-12-04 4:24PM EST1,047.5088.0089.3094.050.00-100.00%
AMZN171215C010500002017-12-11 3:39PM EST1,050.00117.47118.50120.40+4.27+3.77%321,05155.49%
AMZN171215C010550002017-12-07 3:35PM EST1,055.00106.36104.25107.70-12.28-10.35%10580.00%
AMZN171215C010600002017-12-11 3:54PM EST1,060.00108.04107.30110.75+5.82+5.69%1349053.88%
AMZN171215C010625002017-12-04 9:59AM EST1,062.5098.8875.7080.40-5.12-4.92%110.00%
AMZN171215C010650002017-12-11 10:16AM EST1,065.00101.00102.35106.35-1.24-1.21%15655.29%
AMZN171215C010700002017-12-11 3:04PM EST1,070.0097.9897.35101.05+4.98+5.35%428051.50%
AMZN171215C010750002017-12-11 9:54AM EST1,075.0090.9592.3096.20+4.71+5.46%29150.18%
AMZN171215C010775002017-12-04 4:24PM EST1,077.5067.0062.6567.050.00-200.00%
AMZN171215C010800002017-12-11 2:43PM EST1,080.0087.6488.5590.20+6.39+7.86%2335942.16%
AMZN171215C010825002017-12-07 6:42PM EST1,082.5064.6577.2580.350.00-330.00%
AMZN171215C010850002017-12-11 3:07PM EST1,085.0081.4082.3085.30+18.00+28.39%216640.85%
AMZN171215C010900002017-12-11 3:04PM EST1,090.0077.9377.5080.40+5.64+7.80%631339.44%
AMZN171215C010925002017-12-08 2:32PM EST1,092.5068.0069.5571.80+4.90+7.77%120.00%
AMZN171215C010950002017-12-11 11:55AM EST1,095.0071.0872.4076.20+3.05+4.48%117641.53%
AMZN171215C010975002017-12-04 4:24PM EST1,097.5051.0046.5550.400.00-100.00%
AMZN171215C011000002017-12-11 3:58PM EST1,100.0068.5868.6569.90+5.48+8.68%823,63032.30%
AMZN171215C011025002017-12-06 10:24AM EST1,102.5050.7058.2060.45+50.70-25.22%16560.00%
AMZN171215C011050002017-12-11 3:43PM EST1,105.0062.1062.7066.00+9.12+17.21%283536.25%
AMZN171215C011075002017-11-28 2:58PM EST1,107.5087.0059.0062.50+52.88+154.98%1330.02%
AMZN171215C011100002017-12-11 3:54PM EST1,110.0058.1357.9061.60+4.70+8.80%181,48736.53%
AMZN171215C011125002017-12-11 3:54PM EST1,112.5055.6855.3058.60-3.32-5.63%12033.38%
AMZN171215C011150002017-12-11 3:12PM EST1,115.0052.5352.8056.00+0.51+0.98%113331.85%
AMZN171215C011175002017-12-08 3:32PM EST1,117.5046.2045.1547.15+6.60+16.67%1230.00%
AMZN171215C011200002017-12-11 3:59PM EST1,120.0050.0048.2550.85+7.50+17.65%451,24329.01%
AMZN171215C011225002017-12-11 2:55PM EST1,122.5045.6644.5048.55+3.74+8.92%24328.69%
AMZN171215C011250002017-12-11 1:57PM EST1,125.0043.9043.1546.70-0.25-0.57%2925729.88%
AMZN171215C011275002017-12-11 1:57PM EST1,127.5041.5039.6543.95-4.00-8.79%49227.83%
AMZN171215C011300002017-12-11 3:58PM EST1,130.0039.5038.4541.45+5.10+14.83%2993226.64%
AMZN171215C011325002017-12-11 2:55PM EST1,132.5036.2035.3039.45-4.16-10.31%26127.03%
AMZN171215C011350002017-12-11 3:59PM EST1,135.0035.2633.7537.30+4.76+15.61%3122426.80%
AMZN171215C011375002017-12-11 12:59PM EST1,137.5031.7531.4534.25+2.20+7.45%318823.92%
AMZN171215C011400002017-12-11 3:59PM EST1,140.0030.8029.3031.00+4.46+16.93%1491,43520.37%
AMZN171215C011425002017-12-11 3:54PM EST1,142.5026.8027.0529.95+1.80+7.20%3211323.27%
AMZN171215C011450002017-12-11 3:59PM EST1,145.0025.8224.9527.00+3.39+15.11%6626820.74%
AMZN171215C011475002017-12-11 10:57AM EST1,147.5020.8522.8526.30-0.01-0.05%58423.76%
AMZN171215C011500002017-12-11 3:59PM EST1,150.0021.6721.3522.50+2.92+15.57%4922,05719.25%
AMZN171215C011525002017-12-11 3:58PM EST1,152.5019.8519.1521.25+3.00+17.80%2919420.61%
AMZN171215C011550002017-12-11 3:59PM EST1,155.0018.2017.1018.50+2.70+17.42%36765618.51%
AMZN171215C011575002017-12-11 3:55PM EST1,157.5016.0516.3017.05+2.15+15.47%31361319.06%
AMZN171215C011600002017-12-11 3:59PM EST1,160.0014.5714.5015.00+1.97+15.63%1,6131,99718.22%
AMZN171215C011625002017-12-11 3:59PM EST1,162.5013.0012.8513.50+1.95+17.65%51843818.30%
AMZN171215C011650002017-12-11 3:59PM EST1,165.0011.3011.3011.85+1.70+17.71%1,75572717.92%
AMZN171215C011675002017-12-11 3:59PM EST1,167.5010.009.8510.65+1.65+19.76%96332718.19%
AMZN171215C011700002017-12-11 3:59PM EST1,170.008.708.508.80+1.10+14.47%3,0101,78317.08%
AMZN171215C011725002017-12-11 3:58PM EST1,172.507.287.307.90+0.67+10.14%43425817.53%
AMZN171215C011750002017-12-11 3:59PM EST1,175.006.406.156.75+0.55+9.40%1,04474917.33%
AMZN171215C011775002017-12-11 3:59PM EST1,177.505.264.955.75+0.36+7.35%26632517.20%
AMZN171215C011800002017-12-11 3:59PM EST1,180.004.504.054.60+0.25+5.88%1,7692,58816.57%
AMZN171215C011825002017-12-11 3:56PM EST1,182.503.553.554.00-0.20-5.33%26518216.84%
AMZN171215C011850002017-12-11 3:59PM EST1,185.003.002.913.30-0.10-3.23%7741,03316.72%
AMZN171215C011875002017-12-11 3:59PM EST1,187.502.532.332.71-0.32-11.23%42912216.64%
AMZN171215C011900002017-12-11 3:59PM EST1,190.002.011.902.12-0.18-8.22%1,2351,87616.32%
AMZN171215C011925002017-12-11 3:57PM EST1,192.501.601.431.83-0.31-16.23%26718816.66%
AMZN171215C011950002017-12-11 3:59PM EST1,195.001.311.121.47-0.30-18.63%48238816.61%
AMZN171215C011975002017-12-11 3:58PM EST1,197.501.140.891.23-0.13-10.24%25313816.80%
AMZN171215C012000002017-12-11 3:59PM EST1,200.000.900.710.99-0.30-25.00%1,3514,93116.82%
AMZN171215C012025002017-12-11 3:53PM EST1,202.500.610.560.80-0.45-42.45%8314716.90%
AMZN171215C012050002017-12-11 3:57PM EST1,205.000.590.590.68-0.29-32.95%43628617.18%
AMZN171215C012075002017-12-11 1:55PM EST1,207.500.520.350.66-0.23-30.67%2235317.96%
AMZN171215C012100002017-12-11 3:50PM EST1,210.000.360.260.45-0.33-47.83%2691,12517.42%
AMZN171215C012125002017-12-11 3:46PM EST1,212.500.250.160.50-0.33-56.90%352918.63%
AMZN171215C012150002017-12-11 1:04PM EST1,215.000.440.280.63-0.09-16.98%8216220.39%
AMZN171215C012175002017-12-11 3:19PM EST1,217.500.220.110.44-0.26-54.17%335419.80%
AMZN171215C012200002017-12-11 3:55PM EST1,220.000.200.150.48-0.18-47.37%33598920.95%
AMZN171215C012225002017-12-08 9:37AM EST1,222.500.790.440.66+0.03+3.95%51623.13%
AMZN171215C012250002017-12-11 3:42PM EST1,225.000.150.100.67-0.16-51.61%307424.05%
AMZN171215C012275002017-12-11 1:24PM EST1,227.500.250.000.44-0.10-28.57%121222.99%
AMZN171215C012300002017-12-11 2:20PM EST1,230.000.180.100.25-0.12-40.00%11777521.63%
AMZN171215C012325002017-12-11 3:55PM EST1,232.500.160.100.20-0.76-82.61%2221.63%
AMZN171215C012350002017-12-11 3:16PM EST1,235.000.100.100.15-0.17-62.96%32921.44%
AMZN171215C012375002017-12-08 9:53AM EST1,237.500.300.160.40-0.35-53.85%61725.65%
AMZN171215C012400002017-12-11 3:52PM EST1,240.000.090.020.12-0.11-55.00%7275922.12%
AMZN171215C012425002017-12-08 9:30AM EST1,242.500.540.130.34+0.12+28.57%1926.44%
AMZN171215C012450002017-12-08 1:44PM EST1,245.000.200.060.29-0.92-82.14%1010626.49%
AMZN171215C012475002017-12-06 10:52AM EST1,247.500.400.140.33+0.40-103027.74%
AMZN171215C012500002017-12-11 3:42PM EST1,250.000.080.050.10-0.13-61.90%11591924.12%
AMZN171215C012525002017-12-06 12:24PM EST1,252.500.400.000.30+0.40-1328.76%
AMZN171215C012550002017-12-11 11:09AM EST1,255.000.090.050.10-0.81-90.00%102825.39%
AMZN171215C012575002017-12-01 11:44PM EST1,257.501.820.851.390.00-1039.65%
AMZN171215C012600002017-12-11 3:50PM EST1,260.000.080.070.10-0.12-60.00%6762826.61%
AMZN171215C012625002017-12-07 10:51AM EST1,262.500.230.070.27+0.23-4431.03%
AMZN171215C012650002017-12-05 2:05PM EST1,265.000.480.000.33+0.48-153332.67%
AMZN171215C012700002017-12-11 11:54AM EST1,270.000.070.050.10+0.02+40.00%2322829.05%
AMZN171215C012750002017-12-04 4:24PM EST1,275.000.650.431.200.00-3044.09%
AMZN171215C012800002017-12-11 10:02AM EST1,280.000.100.050.100.00-13063531.45%
AMZN171215C012850002017-12-11 2:28PM EST1,285.000.060.000.10-0.07-53.85%4432.62%
AMZN171215C012900002017-12-11 2:36PM EST1,290.000.060.040.06-0.07-53.85%7035231.93%
AMZN171215C013000002017-12-11 12:33PM EST1,300.000.060.010.070.00-931,92534.77%
AMZN171215C013025002017-12-01 11:44PM EST1,302.500.800.330.680.00-4047.61%
AMZN171215C013050002017-12-04 1:43PM EST1,305.000.430.281.50-0.42-49.41%59150.53%
AMZN171215C013075002017-12-04 4:24PM EST1,307.500.400.211.490.00-10050.84%
AMZN171215C013100002017-12-11 3:56PM EST1,310.000.040.040.05-0.06-60.00%5630235.74%
AMZN171215C013150002017-12-04 4:24PM EST1,315.000.400.160.950.00-40053.98%
AMZN171215C013175002017-12-04 4:24PM EST1,317.500.370.000.930.00-10054.49%
AMZN171215C013200002017-12-11 2:36PM EST1,320.000.030.010.05-0.02-40.00%1141037.79%
AMZN171215C013225002017-12-04 4:24PM EST1,322.500.200.130.910.00-10050.93%
AMZN171215C013250002017-12-11 9:35AM EST1,325.000.050.000.05-0.02-28.57%206338.87%
AMZN171215C013300002017-12-11 3:00PM EST1,330.000.030.000.03+0.01+50.00%229838.09%
AMZN171215C013350002017-12-08 11:22AM EST1,335.000.140.000.20-0.21-60.00%8847.66%
AMZN171215C013400002017-12-11 2:25PM EST1,340.000.030.000.040.00-523141.02%
AMZN171215C013425002017-12-04 4:24PM EST1,342.500.290.000.290.00-10051.76%
AMZN171215C013450002017-12-01 11:44PM EST1,345.000.320.030.440.00-20050.98%
AMZN171215C013500002017-12-08 1:51PM EST1,350.000.050.010.05-0.01-16.67%1336943.95%
AMZN171215C013525002017-12-01 11:44PM EST1,352.500.200.000.420.00-10052.00%
AMZN171215C013600002017-12-11 3:58PM EST1,360.000.040.040.05+0.02+100.00%1485346.09%
AMZN171215C013700002017-12-11 3:05PM EST1,370.000.020.000.03-0.01-33.33%18745.90%
AMZN171215C013800002017-12-08 2:50PM EST1,380.000.020.020.14-0.03-60.00%6030452.34%
AMZN171215C014000002017-12-11 3:57PM EST1,400.000.010.000.01-0.01-50.00%662,37546.88%
AMZN171215C014200002017-12-08 11:22AM EST1,420.000.020.000.05-0.01-33.33%511,09954.30%
AMZN171215C014400002017-12-06 3:44PM EST1,440.000.050.000.22-0.10-66.67%28266.21%
AMZN171215C014600002017-12-06 10:44AM EST1,460.000.040.000.05-0.04-50.00%154561.33%
AMZN171215C014800002017-12-07 9:30AM EST1,480.000.050.000.21-0.05-50.00%132673.63%
AMZN171215C015000002017-12-05 9:31AM EST1,500.000.020.000.03-0.07-77.78%121665.63%
AMZN171215C015400002017-11-27 11:21AM EST1,540.000.010.000.10-0.12-92.31%307078.91%
AMZN171215C015600002017-11-14 2:54PM EST1,560.000.100.000.270.00-206590.23%
AMZN171215C015800002017-11-27 2:15PM EST1,580.000.050.000.05-0.05-50.00%19080.86%
AMZN171215C017000002017-12-01 11:44PM EST1,700.000.050.000.210.00-11110.94%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171215P004600002017-11-28 3:23PM EST460.000.020.000.05+0.01+100.00%2551240.63%
AMZN171215P004700002017-10-30 11:27AM EST470.000.020.000.02-0.02-50.00%155221.88%
AMZN171215P004800002017-10-30 11:27AM EST480.000.020.000.02-0.02-50.00%176215.63%
AMZN171215P004900002017-10-30 11:27AM EST490.000.020.000.02-0.01-33.33%1156210.94%
AMZN171215P005000002017-11-20 10:11AM EST500.000.020.000.030.00-12901212.50%
AMZN171215P005200002017-12-11 11:13AM EST520.000.010.000.01-0.02-66.67%4158187.50%
AMZN171215P005400002017-11-13 11:05AM EST540.000.050.000.070.00-1311206.25%
AMZN171215P005600002017-11-22 12:37PM EST560.000.010.000.080.00-1314199.22%
AMZN171215P005800002017-11-30 10:19AM EST580.000.010.000.100.00-47387193.36%
AMZN171215P006000002017-12-07 2:03PM EST600.000.010.000.030.00-12810168.75%
AMZN171215P006200002017-12-05 9:30AM EST620.002.990.000.05+2.97+14,850.00%9091,676166.41%
AMZN171215P006400002017-11-06 3:13PM EST640.000.010.000.300.00-177642184.96%
AMZN171215P006600002017-12-04 11:43AM EST660.000.010.000.05-0.10-90.91%150650150.78%
AMZN171215P006800002017-12-04 12:28PM EST680.000.030.000.05-0.10-76.92%20384143.75%
AMZN171215P006850002017-09-29 10:54PM EST685.001.020.000.620.00-2525178.42%
AMZN171215P006900002017-10-27 8:30AM EST690.000.410.000.56+0.16+64.00%19174.22%
AMZN171215P006950002017-10-27 8:30AM EST695.000.420.000.57+0.19+82.61%12172.36%
AMZN171215P007000002017-12-07 12:39PM EST700.000.010.000.03-0.04-80.00%25,601131.25%
AMZN171215P007050002017-10-20 1:27PM EST705.000.360.150.69-0.02-5.26%7779175.59%
AMZN171215P007100002017-12-07 3:31PM EST710.000.010.000.02-0.04-80.00%3346123.44%
AMZN171215P007150002017-11-27 11:47AM EST715.000.100.000.25+0.06+150.00%6136150.39%
AMZN171215P007200002017-11-22 11:47AM EST720.000.050.000.430.00-1522156.74%
AMZN171215P007250002017-12-08 11:18AM EST725.000.010.000.01-0.03-75.00%2118112.50%
AMZN171215P007300002017-12-05 9:36AM EST730.000.010.000.22-0.04-80.00%7556142.77%
AMZN171215P007350002017-11-09 11:48AM EST735.000.180.000.430.00-1092150.59%
AMZN171215P007400002017-11-29 11:03AM EST740.000.030.000.29-0.54-94.74%5717142.77%
AMZN171215P007450002017-12-11 11:58AM EST745.000.010.000.01-0.04-80.00%10118106.25%
AMZN171215P007500002017-12-08 9:49AM EST750.000.030.000.03-0.01-25.00%100880114.06%
AMZN171215P007550002017-12-04 9:38AM EST755.000.010.010.61-0.04-80.00%185657148.44%
AMZN171215P007600002017-12-11 9:38AM EST760.000.010.000.02-0.04-80.00%4465107.81%
AMZN171215P007650002017-11-28 9:30AM EST765.000.010.010.10-0.34-97.14%16176121.48%
AMZN171215P007700002017-11-30 2:01PM EST770.000.040.000.210.00-10158127.15%
AMZN171215P007750002017-12-07 2:23PM EST775.000.050.050.170.00-20198125.78%
AMZN171215P007800002017-12-08 2:03PM EST780.000.010.000.03-0.05-83.33%3383104.69%
AMZN171215P007850002017-11-27 10:35AM EST785.000.060.000.06-0.03-33.33%35333108.98%
AMZN171215P007900002017-12-11 12:10PM EST790.000.010.000.01-0.02-66.67%125593.75%
AMZN171215P007950002017-11-27 10:36AM EST795.000.070.000.07+0.06+600.00%50135107.03%
AMZN171215P008000002017-12-11 2:15PM EST800.000.030.000.03-0.02-40.00%731,64798.44%
AMZN171215P008050002017-11-30 2:37PM EST805.000.050.000.210.00-3314114.65%
AMZN171215P008100002017-12-07 11:17AM EST810.000.090.000.26-0.21-70.00%2393115.23%
AMZN171215P008150002017-11-14 11:53AM EST815.000.290.000.590.00-4144123.93%
AMZN171215P008200002017-12-11 10:53AM EST820.000.020.000.04-0.02-50.00%1079594.53%
AMZN171215P008250002017-12-08 12:29PM EST825.000.030.000.05-0.03-50.00%4031294.53%
AMZN171215P008300002017-12-08 9:59AM EST830.000.050.000.18-0.35-87.50%3573104.30%
AMZN171215P008350002017-11-27 1:27PM EST835.000.190.000.31-0.16-45.71%5214108.40%
AMZN171215P008400002017-12-11 3:59PM EST840.000.010.000.02-0.14-93.33%228084.38%
AMZN171215P008450002017-12-11 9:30AM EST845.000.030.000.03-0.02-40.00%411085.16%
AMZN171215P008500002017-12-11 11:31AM EST850.000.030.010.03-0.02-40.00%21,35985.94%
AMZN171215P008550002017-12-08 10:44AM EST855.000.060.000.10-0.13-68.42%227891.02%
AMZN171215P008600002017-12-08 10:47AM EST860.000.080.000.10-0.09-52.94%143389.45%
AMZN171215P008650002017-12-06 12:48PM EST865.000.250.000.29+0.01+4.17%4513997.27%
AMZN171215P008700002017-12-07 10:37AM EST870.000.100.000.23-0.14-58.33%1260193.36%
AMZN171215P008750002017-12-11 11:31AM EST875.000.080.000.05-0.02-20.00%50159279.69%
AMZN171215P008800002017-12-04 3:31PM EST880.000.100.000.26-0.15-60.00%185491.21%
AMZN171215P008850002017-12-08 10:37AM EST885.000.100.000.24-0.15-60.00%120988.77%
AMZN171215P008900002017-12-11 10:00AM EST890.000.040.000.06-0.04-50.00%3063576.56%
AMZN171215P008950002017-12-11 9:54AM EST895.000.030.000.17-0.06-66.67%147782.62%
AMZN171215P009000002017-12-11 3:54PM EST900.000.020.010.05-0.08-80.00%1372,55073.44%
AMZN171215P009050002017-12-11 3:39PM EST905.000.060.000.10-0.43-87.76%1142375.39%
AMZN171215P009100002017-12-11 9:46AM EST910.000.050.000.17-0.18-78.26%271777.93%
AMZN171215P009150002017-12-05 11:41AM EST915.000.540.000.49+0.24+80.00%517985.55%
AMZN171215P009200002017-12-11 9:54AM EST920.000.050.000.15-0.09-64.29%21,34373.83%
AMZN171215P009250002017-12-11 2:06PM EST925.000.050.010.05-0.18-78.26%2232466.41%
AMZN171215P009300002017-12-11 1:51PM EST930.000.030.000.05-0.35-92.11%3132764.06%
AMZN171215P009350002017-12-04 10:56AM EST935.000.550.391.63+0.29+111.54%624195.70%
AMZN171215P009400002017-12-11 3:54PM EST940.000.040.000.06-0.24-85.71%91,27462.11%
AMZN171215P009450002017-12-05 10:29AM EST945.000.660.000.59+0.36+120.00%337477.15%
AMZN171215P009500002017-12-11 3:54PM EST950.000.060.020.07-0.19-76.00%1691,81861.72%
AMZN171215P009550002017-12-11 1:46PM EST955.000.030.010.18-0.12-80.00%316764.84%
AMZN171215P009600002017-12-11 3:06PM EST960.000.010.000.10-0.42-97.67%142,83359.38%
AMZN171215P009650002017-12-11 3:49PM EST965.000.040.010.09-0.04-50.00%66338858.01%
AMZN171215P009700002017-12-11 11:31AM EST970.000.250.010.18-0.14-35.90%126960.25%
AMZN171215P009750002017-12-11 3:59PM EST975.000.080.010.15-0.11-57.89%15694257.72%
AMZN171215P009800002017-12-11 10:00AM EST980.000.140.010.19-0.07-33.33%1,0071,11357.62%
AMZN171215P009850002017-12-11 12:17PM EST985.000.120.050.19-0.18-60.00%133457.23%
AMZN171215P009875002017-12-08 11:44PM EST987.500.340.140.550.00-1064.16%
AMZN171215P009900002017-12-11 11:06AM EST990.000.120.010.20-0.15-55.56%1234854.88%
AMZN171215P009950002017-12-11 10:15AM EST995.000.120.020.19-0.19-61.29%2334253.32%
AMZN171215P009975002017-12-07 6:43PM EST997.500.780.270.700.00-5563.75%
AMZN171215P010000002017-12-11 3:49PM EST1,000.000.100.100.13-0.22-68.75%1881,88852.34%
AMZN171215P010050002017-12-11 1:11PM EST1,005.000.080.100.23-0.30-78.95%1022053.03%
AMZN171215P010075002017-12-08 11:44PM EST1,007.500.380.290.560.00-10059.13%
AMZN171215P010100002017-12-11 2:54PM EST1,010.000.100.050.15-0.36-78.26%40476950.88%
AMZN171215P010125002017-12-07 6:43PM EST1,012.500.850.530.810.00-22261.47%
AMZN171215P010150002017-12-11 3:48PM EST1,015.000.090.000.20-0.30-76.92%1631351.12%
AMZN171215P010175002017-12-11 9:30AM EST1,017.500.190.000.23-0.64-77.11%150551.22%
AMZN171215P010200002017-12-11 3:44PM EST1,020.000.150.120.20-0.31-67.39%18293949.56%
AMZN171215P010225002017-12-07 3:02PM EST1,022.500.760.560.96+0.76-31059.06%
AMZN171215P010250002017-12-11 2:54PM EST1,025.000.160.100.20-0.41-71.93%3035947.95%
AMZN171215P010275002017-12-07 6:43PM EST1,027.501.200.650.920.00-5557.54%
AMZN171215P010300002017-12-11 2:54PM EST1,030.000.150.100.20-0.41-73.21%11670546.39%
AMZN171215P010325002017-12-08 12:31PM EST1,032.500.450.450.70-0.40-47.06%20352.95%
AMZN171215P010350002017-12-11 12:57PM EST1,035.000.200.100.20-0.36-64.29%3061644.82%
AMZN171215P010375002017-12-11 11:03AM EST1,037.500.500.000.32-0.10-16.67%10846.92%
AMZN171215P010400002017-12-11 3:48PM EST1,040.000.150.100.19-0.46-75.41%11076942.97%
AMZN171215P010425002017-12-08 2:13PM EST1,042.500.580.570.85-0.68-53.97%144151.17%
AMZN171215P010450002017-12-11 1:44PM EST1,045.000.220.050.25-0.40-64.52%1442642.97%
AMZN171215P010475002017-12-07 10:18AM EST1,047.501.030.831.14+1.03+15.75%1852.28%
AMZN171215P010500002017-12-11 3:55PM EST1,050.000.200.160.27-0.45-69.23%6062,14941.80%
AMZN171215P010525002017-12-08 3:46PM EST1,052.500.740.630.96-0.36-32.73%61850.16%
AMZN171215P010550002017-12-11 2:12PM EST1,055.000.300.040.39-0.34-53.12%536142.38%
AMZN171215P010575002017-12-11 10:54AM EST1,057.500.430.100.56-0.62-59.05%51043.97%
AMZN171215P010600002017-12-11 3:49PM EST1,060.000.230.200.40-0.54-70.13%12394740.87%
AMZN171215P010625002017-12-11 3:21PM EST1,062.500.370.090.37-0.61-62.24%15539.55%
AMZN171215P010650002017-12-11 2:51PM EST1,065.000.350.150.42-0.53-60.23%3034639.48%
AMZN171215P010675002017-12-11 10:43AM EST1,067.500.550.090.38-0.30-35.29%13238.04%
AMZN171215P010700002017-12-11 2:51PM EST1,070.000.380.200.44-0.52-57.78%9092838.06%
AMZN171215P010725002017-12-11 11:30AM EST1,072.500.480.020.57-0.52-52.00%73738.82%
AMZN171215P010750002017-12-11 3:12PM EST1,075.000.300.210.47-0.77-71.96%6533,10636.74%
AMZN171215P010775002017-12-11 10:54AM EST1,077.500.590.160.78-0.30-33.71%37339.19%
AMZN171215P010800002017-12-11 3:13PM EST1,080.000.320.150.42-0.73-69.52%2181,67534.38%
AMZN171215P010825002017-12-11 10:16AM EST1,082.500.720.100.79-0.18-20.00%32037.43%
AMZN171215P010850002017-12-11 2:58PM EST1,085.000.330.110.42-0.71-68.27%5237532.67%
AMZN171215P010875002017-12-11 12:44PM EST1,087.500.480.100.46-0.62-56.36%304732.30%
AMZN171215P010900002017-12-11 3:49PM EST1,090.000.420.240.46-0.73-63.48%1911,27031.45%
AMZN171215P010925002017-12-08 2:13PM EST1,092.501.161.041.41-0.33-22.15%35638.03%
AMZN171215P010950002017-12-11 3:50PM EST1,095.000.430.250.51-0.83-65.87%10867230.25%
AMZN171215P010975002017-12-11 10:23AM EST1,097.501.000.250.53-0.29-22.48%9521029.57%
AMZN171215P011000002017-12-11 3:59PM EST1,100.000.470.350.57-0.83-63.85%5192,33429.07%
AMZN171215P011025002017-12-11 12:02PM EST1,102.500.720.330.98-0.90-55.56%2311431.35%
AMZN171215P011050002017-12-11 3:37PM EST1,105.000.560.350.66-0.88-61.11%8340828.04%
AMZN171215P011075002017-12-11 3:59PM EST1,107.500.530.380.99-1.30-71.04%1015129.47%
AMZN171215P011100002017-12-11 3:56PM EST1,110.000.520.400.72-1.23-70.29%2221,51326.66%
AMZN171215P011125002017-12-11 3:59PM EST1,112.500.620.451.12-1.16-65.17%4627028.28%
AMZN171215P011150002017-12-11 3:48PM EST1,115.000.800.500.98-1.05-56.76%18644426.47%
AMZN171215P011175002017-12-11 3:48PM EST1,117.500.800.551.00-1.11-58.12%22632825.60%
AMZN171215P011200002017-12-11 3:54PM EST1,120.000.720.700.81-1.30-64.36%1,2642,67123.47%
AMZN171215P011225002017-12-11 3:49PM EST1,122.501.030.661.03-1.19-53.60%13853723.77%
AMZN171215P011250002017-12-11 3:54PM EST1,125.000.890.781.04-1.61-64.40%64782422.82%
AMZN171215P011275002017-12-11 3:38PM EST1,127.501.150.951.28-1.50-56.60%52537922.95%
AMZN171215P011300002017-12-11 3:55PM EST1,130.001.101.001.32-1.92-63.58%1,0881,72522.07%
AMZN171215P011325002017-12-11 3:56PM EST1,132.501.221.051.76-2.38-66.11%26624322.75%
AMZN171215P011350002017-12-11 3:59PM EST1,135.001.441.211.87-2.28-61.29%7091,00422.02%
AMZN171215P011375002017-12-11 3:59PM EST1,137.501.631.412.09-2.55-61.00%62927921.60%
AMZN171215P011400002017-12-11 3:59PM EST1,140.002.021.672.35-2.57-55.99%1,4552,29821.22%
AMZN171215P011425002017-12-11 3:59PM EST1,142.502.072.072.34-3.03-59.41%37340319.95%
AMZN171215P011450002017-12-11 3:59PM EST1,145.002.542.242.90-3.11-55.04%7051,13520.26%
AMZN171215P011475002017-12-11 3:59PM EST1,147.502.842.512.99-3.46-54.92%20739819.17%
AMZN171215P011500002017-12-11 3:58PM EST1,150.003.403.153.75-3.82-52.91%1,3922,19019.65%
AMZN171215P011525002017-12-11 3:59PM EST1,152.503.703.504.05-3.75-50.34%25531618.88%
AMZN171215P011550002017-12-11 3:59PM EST1,155.004.354.154.70-4.46-50.62%86890918.77%
AMZN171215P011575002017-12-11 3:59PM EST1,157.505.304.805.55-4.48-45.81%31836418.90%
AMZN171215P011600002017-12-11 3:59PM EST1,160.005.905.506.00-4.90-45.37%2,1661,51218.07%
AMZN171215P011625002017-12-11 3:59PM EST1,162.506.856.206.90-5.15-42.92%36736317.96%
AMZN171215P011650002017-12-11 3:59PM EST1,165.007.597.257.80-5.66-42.72%1,35190817.68%
AMZN171215P011675002017-12-11 3:59PM EST1,167.508.908.258.90-5.90-39.86%25219717.59%
AMZN171215P011700002017-12-11 3:59PM EST1,170.009.679.5010.05-6.33-39.56%75997217.40%
AMZN171215P011725002017-12-11 3:59PM EST1,172.5011.0010.6011.20-7.38-40.15%18010117.02%
AMZN171215P011750002017-12-11 3:59PM EST1,175.0012.5012.0512.65-6.35-33.69%14052916.99%
AMZN171215P011775002017-12-11 3:29PM EST1,177.5015.3513.5514.10-5.30-25.67%197116.76%
AMZN171215P011800002017-12-11 3:52PM EST1,180.0016.5015.1015.85-5.90-26.34%13583516.92%
AMZN171215P011825002017-12-11 1:30PM EST1,182.5018.3016.7518.40-6.76-26.98%225118.59%
AMZN171215P011850002017-12-11 3:50PM EST1,185.0020.2018.4020.20-6.30-23.77%1713318.58%
AMZN171215P011875002017-12-11 12:31PM EST1,187.5023.5020.4522.05-4.64-16.49%43018.49%
AMZN171215P011900002017-12-11 3:21PM EST1,190.0024.2522.1024.10-6.55-21.27%2842218.72%
AMZN171215P011925002017-12-11 9:39AM EST1,192.5026.8624.4027.00+0.66+2.52%241121.02%
AMZN171215P011950002017-12-11 2:18PM EST1,195.0028.9125.6029.25-5.45-15.86%95721.65%
AMZN171215P011975002017-12-11 9:44AM EST1,197.5031.3528.3031.60-5.43-14.76%31422.47%
AMZN171215P012000002017-12-11 12:26PM EST1,200.0034.5030.9533.55-4.58-11.72%5466622.06%
AMZN171215P012025002017-12-08 11:47AM EST1,202.5036.4540.7542.40-8.75-19.36%6738.99%
AMZN171215P012050002017-12-11 3:50PM EST1,205.0038.1035.6537.15-7.47-16.39%51119.14%
AMZN171215P012075002017-12-11 1:58PM EST1,207.5040.6038.0539.55+2.60+6.84%2219.63%
AMZN171215P012100002017-12-11 9:30AM EST1,210.0047.0440.4541.95-2.01-4.10%19520.04%
AMZN171215P012125002017-12-08 10:14AM EST1,212.5043.7543.5545.100.00-4024.04%
AMZN171215P012150002017-12-11 11:07AM EST1,215.0057.1545.3046.75+9.20+19.19%11520.66%
AMZN171215P012175002017-12-08 2:59PM EST1,217.5056.2355.0556.75+5.43+10.69%1245.62%
AMZN171215P012200002017-12-11 3:59PM EST1,220.0051.7050.6051.65-4.70-8.33%7530521.66%
AMZN171215P012225002017-12-11 5:59PM EST1,222.5054.2553.1054.150.00-35022.49%
AMZN171215P012250002017-12-11 3:24PM EST1,225.0057.9055.6056.65+0.65+1.14%15223.32%
AMZN171215P012275002017-12-11 1:58PM EST1,227.5059.9557.7559.15-6.65-9.98%9224.12%
AMZN171215P012300002017-12-11 12:12PM EST1,230.0064.5060.2561.65-3.70-5.43%63124.93%
AMZN171215P012325002017-12-08 2:49PM EST1,232.5070.9069.8071.50-4.70-6.22%5950.23%
AMZN171215P012350002017-12-07 6:43PM EST1,235.0076.2074.5576.800.00-21057.92%
AMZN171215P012375002017-12-11 3:46PM EST1,237.5071.6067.4569.15-4.65-6.10%41927.31%
AMZN171215P012400002017-12-11 3:46PM EST1,240.0074.1070.2571.65-6.25-7.78%27628.10%
AMZN171215P012425002017-12-08 10:01AM EST1,242.5071.9073.0574.40-10.65-12.90%2230.91%
AMZN171215P012450002017-12-07 6:43PM EST1,245.0085.0584.3586.700.00-1462.38%
AMZN171215P012475002017-12-11 11:52AM EST1,247.5082.8677.8079.15-20.44-19.79%1030.41%
AMZN171215P012500002017-12-11 11:52AM EST1,250.0085.5180.3081.65+4.66+5.76%13231.18%
AMZN171215P012525002017-12-07 2:51PM EST1,252.5096.0091.7594.20+96.00-1965.77%
AMZN171215P012550002017-12-08 9:52AM EST1,255.0085.8585.4086.55-16.30-15.96%2831.64%
AMZN171215P012575002017-12-11 5:59PM EST1,257.5090.7087.8089.150.00-2033.44%
AMZN171215P012600002017-12-05 12:34PM EST1,260.00108.1598.75102.35+26.60+32.62%61769.40%
AMZN171215P012625002017-12-08 9:52AM EST1,262.5093.8592.9094.10-36.05-27.75%2734.39%
AMZN171215P012650002017-12-05 2:33PM EST1,265.00122.05103.70107.35+122.05-303071.58%
AMZN171215P012675002017-12-11 11:11AM EST1,267.50108.7597.8099.15-5.00-4.40%1636.40%
AMZN171215P012700002017-12-04 2:14PM EST1,270.00103.25100.05101.65-27.30-20.91%11237.12%
AMZN171215P012725002017-12-04 4:25PM EST1,272.50128.05137.80139.550.00-60133.39%
AMZN171215P012750002017-12-04 4:25PM EST1,275.00123.10140.30142.050.00-40134.75%
AMZN171215P012775002017-12-06 10:57AM EST1,277.50125.85116.70119.20+125.85-101276.85%
AMZN171215P012800002017-12-05 12:33PM EST1,280.00128.75118.70122.35+23.75+22.62%11578.14%
AMZN171215P012825002017-12-04 4:25PM EST1,282.50134.00147.80149.550.00-10138.77%
AMZN171215P012875002017-12-04 4:25PM EST1,287.50139.00152.80154.550.00-10141.41%
AMZN171215P012900002017-12-01 11:44PM EST1,290.00136.35127.40129.000.00-2075.19%
AMZN171215P012975002017-12-07 6:43PM EST1,297.50142.30136.20139.850.00-2285.49%
AMZN171215P013000002017-11-30 2:14PM EST1,300.00127.35137.40139.000.00-6679.14%
AMZN171215P013100002017-12-01 11:44PM EST1,310.00134.95147.40149.000.00-2283.00%
AMZN171215P013125002017-12-07 6:43PM EST1,312.50170.00151.20154.850.00-1091.57%
AMZN171215P013200002017-12-01 11:44PM EST1,320.00152.00157.40159.000.00-4486.79%
AMZN171215P013500002017-11-17 11:52PM EST1,350.00218.10218.10223.000.00-44181.56%
AMZN171215P014000002017-06-23 10:58PM EST1,400.00396.00415.35418.850.00-20486.10%
AMZN171215P014400002017-11-29 10:24AM EST1,440.00288.30277.05281.50+25.75+9.81%10132.07%
AMZN171215P014800002017-12-07 6:43PM EST1,480.00319.60319.30321.700.00-10149.52%
AMZN171215P015200002017-11-29 11:22AM EST1,520.00367.85357.05361.85-61.70-14.36%10156.91%