Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

1,071.60+18.80 (+1.79%)

As of 10:46AM EDT. Market open.

People also watch
GOOG FB AAPL NFLX TSLA

In The Money

Show:ListStraddle

CallsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170728C00750000	2017-06-19 9:33AM EDT	750.00	250.45	244.00	248.50	23.85	10.53%	3	1	0.00%
AMZN170728C00760000	2017-07-27 9:35AM EDT	760.00	310.10	307.75	309.25	32.04	11.52%	1	1	0.00%
AMZN170728C00780000	2017-06-16 11:47PM EDT	780.00	207.65	207.85	212.00	0.00	-	1	0	0.00%
AMZN170728C00800000	2017-07-24 1:15PM EDT	800.00	238.30	267.35	270.75	0.00	-	9	7	0.00%
AMZN170728C00810000	2017-06-16 11:47PM EDT	810.00	153.59	178.55	182.95	0.00	-	3	3	0.00%
AMZN170728C00830000	2017-07-20 12:21PM EDT	830.00	201.83	193.45	197.60	0.00	-	6	6	0.00%
AMZN170728C00840000	2017-07-24 11:35AM EDT	840.00	192.80	228.00	230.75	0.00	-	1	4	0.00%
AMZN170728C00850000	2017-07-24 11:58AM EDT	850.00	184.34	217.55	220.60	0.00	-	3	7	0.00%
AMZN170728C00855000	2017-07-17 10:57AM EDT	855.00	155.00	168.50	172.65	0.00	-	1	2	0.00%
AMZN170728C00860000	2017-07-12 10:38AM EDT	860.00	144.00	140.50	144.30	0.00	-	1	3	0.00%
AMZN170728C00870000	2017-07-27 9:52AM EDT	870.00	195.40	197.35	200.75	57.40	41.59%	1	3	0.00%
AMZN170728C00880000	2017-06-29 1:57PM EDT	880.00	96.80	93.20	97.05	0.00	-	2	6	0.00%
AMZN170728C00890000	2017-07-11 10:19AM EDT	890.00	107.86	111.25	115.00	0.00	-	6	3	0.00%
AMZN170728C00897500	2017-07-27 9:53AM EDT	897.50	165.50	169.95	173.40	61.50	59.13%	1	1	0.00%
AMZN170728C00900000	2017-07-26 3:55PM EDT	900.00	152.40	167.65	170.75	0.00	-	7	259	0.00%
AMZN170728C00910000	2017-07-24 10:38AM EDT	910.00	122.15	157.25	161.15	0.00	-	1	108	0.00%
AMZN170728C00915000	2017-07-21 11:57PM EDT	915.00	109.23	108.90	113.00	0.00	-	7	7	0.00%
AMZN170728C00920000	2017-07-25 11:00AM EDT	920.00	115.42	147.00	150.35	0.00	-	1	67	0.00%
AMZN170728C00925000	2017-07-21 11:57PM EDT	925.00	99.44	99.10	103.15	0.00	-	2	2	0.00%
AMZN170728C00930000	2017-07-26 9:40AM EDT	930.00	119.65	138.05	141.55	0.00	-	1	96	0.00%
AMZN170728C00935000	2017-07-24 9:30AM EDT	935.00	94.35	132.65	135.90	0.00	-	5	12	0.00%
AMZN170728C00937500	2017-07-19 3:58PM EDT	937.50	90.45	87.05	91.00	0.00	-	3	0	0.00%
AMZN170728C00940000	2017-07-26 3:48PM EDT	940.00	111.80	127.15	130.50	0.00	-	53	91	0.00%
AMZN170728C00942500	2017-07-24 10:22AM EDT	942.50	91.50	125.85	128.90	0.00	-	1	2	0.00%
AMZN170728C00945000	2017-07-26 2:57PM EDT	945.00	105.22	122.45	125.55	0.00	-	2	11	0.00%
AMZN170728C00947500	2017-07-12 11:53AM EDT	947.50	64.76	58.90	61.95	0.00	-	1	1	0.00%
AMZN170728C00950000	2017-07-27 9:44AM EDT	950.00	119.50	117.45	120.70	18.97	18.87%	1	137	0.00%
AMZN170728C00952500	2017-07-26 2:57PM EDT	952.50	97.86	115.25	118.60	0.00	-	2	38	0.00%
AMZN170728C00955000	2017-07-27 9:30AM EDT	955.00	117.55	113.35	116.35	22.10	23.15%	1	27	0.00%
AMZN170728C00957500	2017-07-26 10:05AM EDT	957.50	94.20	110.90	114.05	0.00	-	5	13	0.00%
AMZN170728C00960000	2017-07-27 10:25AM EDT	960.00	108.75	108.00	111.25	18.28	20.21%	23	80	0.00%
AMZN170728C00962500	2017-07-24 11:33AM EDT	962.50	71.07	105.55	109.00	0.00	-	1	10	0.00%
AMZN170728C00965000	2017-07-26 2:33PM EDT	965.00	83.95	102.90	106.50	0.00	-	1	39	0.00%
AMZN170728C00967500	2017-07-25 2:10PM EDT	967.50	75.69	100.50	103.75	0.00	-	13	24	0.00%
AMZN170728C00970000	2017-07-27 10:25AM EDT	970.00	98.93	97.90	100.75	15.33	18.34%	13	140	0.00%
AMZN170728C00972500	2017-07-26 10:35AM EDT	972.50	80.34	95.45	99.05	0.00	-	10	93	0.00%
AMZN170728C00975000	2017-07-27 9:33AM EDT	975.00	94.00	92.60	95.45	16.05	20.59%	1	201	0.00%
AMZN170728C00977500	2017-07-27 9:39AM EDT	977.50	91.00	89.70	93.30	16.22	21.69%	1	59	0.00%
AMZN170728C00980000	2017-07-27 10:15AM EDT	980.00	87.28	88.00	91.30	15.74	22.00%	20	225	0.00%
AMZN170728C00982500	2017-07-27 10:20AM EDT	982.50	86.61	85.65	89.05	14.60	20.27%	31	242	0.00%
AMZN170728C00985000	2017-07-27 10:12AM EDT	985.00	82.23	83.55	86.80	15.46	23.15%	18	201	52.00%
AMZN170728C00987500	2017-07-27 10:12AM EDT	987.50	79.86	80.70	84.45	14.14	21.52%	17	68	55.03%
AMZN170728C00990000	2017-07-27 10:18AM EDT	990.00	80.20	78.75	82.20	17.02	26.94%	13	444	58.64%
AMZN170728C00992500	2017-07-26 12:12PM EDT	992.50	61.39	76.20	79.70	0.00	-	7	232	57.08%
AMZN170728C00995000	2017-07-27 10:21AM EDT	995.00	74.67	73.80	76.75	15.07	25.29%	4	188	44.73%
AMZN170728C00997500	2017-07-27 10:15AM EDT	997.50	70.35	70.80	73.50	12.85	22.35%	6	103	0.00%
AMZN170728C01000000	2017-07-27 10:25AM EDT	1,000.00	70.18	69.95	72.00	13.98	24.88%	74	1,369	48.83%
AMZN170728C01002500	2017-07-27 10:15AM EDT	1,002.50	65.75	66.50	70.40	13.03	24.72%	7	131	59.52%
AMZN170728C01005000	2017-07-27 10:23AM EDT	1,005.00	65.24	65.05	67.60	14.39	28.30%	7	316	54.55%
AMZN170728C01007500	2017-07-27 10:14AM EDT	1,007.50	60.75	62.00	65.35	10.98	22.06%	15	148	55.52%
AMZN170728C01010000	2017-07-27 10:16AM EDT	1,010.00	61.10	59.90	62.40	14.26	30.44%	12	584	48.83%
AMZN170728C01012500	2017-07-27 10:00AM EDT	1,012.50	55.95	58.05	60.60	13.20	30.88%	13	433	54.32%
AMZN170728C01015000	2017-07-27 10:23AM EDT	1,015.00	56.50	55.90	58.50	12.55	28.56%	12	301	55.76%
AMZN170728C01017500	2017-07-27 10:01AM EDT	1,017.50	52.20	53.80	56.20	10.30	24.58%	6	222	55.35%
AMZN170728C01020000	2017-07-27 10:24AM EDT	1,020.00	52.71	52.15	53.75	13.56	34.64%	185	736	53.77%
AMZN170728C01022500	2017-07-27 10:19AM EDT	1,022.50	50.21	49.45	51.90	11.71	30.42%	86	487	56.02%
AMZN170728C01025000	2017-07-27 10:25AM EDT	1,025.00	48.33	48.10	50.00	11.50	31.22%	105	1,093	51.81%
AMZN170728C01027500	2017-07-27 10:26AM EDT	1,027.50	46.85	46.05	48.25	11.87	33.93%	110	577	53.35%
AMZN170728C01030000	2017-07-27 10:31AM EDT	1,030.00	46.00	44.55	46.75	12.40	36.90%	152	2,048	56.51%
AMZN170728C01032500	2017-07-27 10:17AM EDT	1,032.50	43.40	42.10	44.05	12.37	39.86%	6	668	53.89%
AMZN170728C01035000	2017-07-27 10:26AM EDT	1,035.00	40.87	40.25	42.60	10.62	35.11%	97	865	55.65%
AMZN170728C01037500	2017-07-27 10:25AM EDT	1,037.50	39.40	38.50	41.10	10.55	36.57%	24	693	57.12%
AMZN170728C01040000	2017-07-27 10:22AM EDT	1,040.00	37.23	36.55	38.50	9.73	35.38%	171	2,159	55.60%
AMZN170728C01042500	2017-07-27 10:28AM EDT	1,042.50	36.06	34.75	37.50	9.95	38.11%	30	402	57.50%
AMZN170728C01045000	2017-07-27 10:28AM EDT	1,045.00	34.72	34.00	35.35	10.12	41.14%	86	691	58.87%
AMZN170728C01047500	2017-07-27 10:10AM EDT	1,047.50	31.15	32.55	33.90	8.33	36.50%	72	552	59.97%
AMZN170728C01050000	2017-07-27 10:28AM EDT	1,050.00	31.66	31.10	32.20	9.66	43.91%	868	4,367	60.41%
AMZN170728C01052500	2017-07-27 10:21AM EDT	1,052.50	29.79	29.50	30.70	8.64	40.85%	57	552	60.73%
AMZN170728C01055000	2017-07-27 10:26AM EDT	1,055.00	28.00	27.85	29.00	9.32	49.89%	89	978	60.46%
AMZN170728C01057500	2017-07-27 10:17AM EDT	1,057.50	26.95	26.50	27.95	8.65	47.27%	57	393	61.60%
AMZN170728C01060000	2017-07-27 10:31AM EDT	1,060.00	26.34	25.40	26.50	9.11	52.87%	561	2,827	62.30%
AMZN170728C01062500	2017-07-27 10:27AM EDT	1,062.50	24.61	23.60	25.15	9.23	60.01%	49	343	61.85%
AMZN170728C01065000	2017-07-27 10:26AM EDT	1,065.00	22.66	22.35	23.40	7.96	54.15%	528	565	61.49%
AMZN170728C01067500	2017-07-27 10:30AM EDT	1,067.50	22.00	21.40	22.75	8.45	62.36%	220	710	63.20%
AMZN170728C01070000	2017-07-27 10:27AM EDT	1,070.00	20.88	20.65	21.00	8.09	63.25%	517	1,000	63.30%
AMZN170728C01072500	2017-07-27 10:29AM EDT	1,072.50	19.35	18.60	20.00	7.21	59.39%	152	366	62.38%
AMZN170728C01075000	2017-07-27 10:24AM EDT	1,075.00	18.09	17.20	18.70	7.38	68.91%	208	1,107	61.85%
AMZN170728C01077500	2017-07-27 10:22AM EDT	1,077.50	16.51	16.45	17.75	6.60	66.60%	38	509	62.75%
AMZN170728C01080000	2017-07-27 10:27AM EDT	1,080.00	16.00	15.80	16.70	6.93	76.41%	343	1,794	63.50%
AMZN170728C01082500	2017-07-27 10:21AM EDT	1,082.50	14.67	13.70	15.25	6.54	80.44%	22	386	61.13%
AMZN170728C01085000	2017-07-27 10:23AM EDT	1,085.00	13.00	13.20	14.45	5.35	69.93%	61	499	62.21%
AMZN170728C01087500	2017-07-27 10:24AM EDT	1,087.50	12.30	12.05	13.80	5.21	73.48%	40	328	62.34%
AMZN170728C01090000	2017-07-27 10:27AM EDT	1,090.00	12.10	11.85	12.85	5.85	93.60%	271	818	63.40%
AMZN170728C01092500	2017-07-27 10:26AM EDT	1,092.50	10.58	10.35	11.40	4.96	88.26%	64	437	61.27%
AMZN170728C01095000	2017-07-27 10:21AM EDT	1,095.00	10.00	8.90	10.80	4.82	93.05%	113	533	60.46%
AMZN170728C01097500	2017-07-27 10:02AM EDT	1,097.50	8.13	9.10	10.10	3.53	76.74%	56	313	62.23%
AMZN170728C01100000	2017-07-27 10:28AM EDT	1,100.00	8.75	8.60	9.00	4.44	103.02%	944	3,923	61.92%
AMZN170728C01102500	2017-07-27 10:14AM EDT	1,102.50	7.00	7.75	8.65	3.18	83.25%	13	573	62.18%
AMZN170728C01105000	2017-07-27 10:26AM EDT	1,105.00	7.52	7.40	7.80	4.01	114.25%	265	383	62.31%
AMZN170728C01107500	2017-07-27 9:54AM EDT	1,107.50	5.40	5.60	7.45	2.15	66.15%	18	60	60.37%
AMZN170728C01110000	2017-07-27 10:26AM EDT	1,110.00	6.34	5.10	6.85	3.59	130.55%	296	569	60.33%
AMZN170728C01112500	2017-07-27 10:20AM EDT	1,112.50	5.57	5.35	6.35	2.87	106.30%	109	164	61.99%
AMZN170728C01115000	2017-07-27 10:24AM EDT	1,115.00	4.98	5.05	5.70	2.63	111.91%	171	169	62.03%
AMZN170728C01117500	2017-07-27 10:15AM EDT	1,117.50	4.24	4.60	5.25	2.21	108.87%	115	16	62.04%
AMZN170728C01120000	2017-07-27 10:27AM EDT	1,120.00	4.19	3.85	4.50	2.23	113.78%	198	493	60.40%
AMZN170728C01122500	2017-07-27 10:28AM EDT	1,122.50	4.05	3.50	4.90	2.16	114.29%	13	101	62.49%
AMZN170728C01125000	2017-07-27 10:24AM EDT	1,125.00	3.50	3.50	4.00	1.78	103.49%	137	1,692	62.04%
AMZN170728C01127500	2017-07-27 10:06AM EDT	1,127.50	2.96	2.33	3.50	1.47	98.66%	2	40	59.12%
AMZN170728C01130000	2017-07-27 10:26AM EDT	1,130.00	3.05	2.51	3.05	1.50	96.77%	220	281	60.06%
AMZN170728C01132500	2017-07-27 10:27AM EDT	1,132.50	2.52	2.34	2.73	1.29	104.88%	17	52	60.21%
AMZN170728C01135000	2017-07-27 10:24AM EDT	1,135.00	2.38	2.25	2.60	1.50	170.45%	31	146	61.17%
AMZN170728C01137500	2017-07-27 10:31AM EDT	1,137.50	2.52	2.15	2.87	1.15	83.94%	17	48	63.44%
AMZN170728C01140000	2017-07-27 10:27AM EDT	1,140.00	2.18	1.94	2.41	1.15	111.65%	142	612	62.70%
AMZN170728C01142500	2017-07-27 10:24AM EDT	1,142.50	1.88	1.65	2.50	0.89	89.90%	3	50	63.55%
AMZN170728C01145000	2017-07-27 10:21AM EDT	1,145.00	1.69	1.55	2.34	0.74	77.89%	28	432	64.11%
AMZN170728C01147500	2017-07-27 10:24AM EDT	1,147.50	1.51	1.37	1.68	0.61	67.78%	3	158	62.04%
AMZN170728C01150000	2017-07-27 10:27AM EDT	1,150.00	1.49	1.30	1.48	0.61	69.32%	354	1,386	62.23%
AMZN170728C01152500	2017-07-27 10:18AM EDT	1,152.50	1.27	1.16	1.95	0.42	49.41%	27	146	65.31%
AMZN170728C01155000	2017-07-27 10:22AM EDT	1,155.00	1.14	0.99	1.29	0.69	153.33%	36	69	62.50%
AMZN170728C01157500	2017-07-27 10:29AM EDT	1,157.50	1.15	0.53	1.78	0.46	66.67%	3	95	64.08%
AMZN170728C01160000	2017-07-27 10:27AM EDT	1,160.00	1.05	0.95	1.10	0.09	9.37%	263	772	63.94%
AMZN170728C01162500	2017-07-27 10:11AM EDT	1,162.50	1.00	0.42	1.35	0.49	96.08%	1	72	63.48%
AMZN170728C01165000	2017-07-27 10:24AM EDT	1,165.00	0.91	0.90	0.98	0.46	102.22%	9	83	65.58%
AMZN170728C01167500	2017-07-27 10:24AM EDT	1,167.50	0.91	0.18	1.45	0.36	65.45%	30	63	65.14%
AMZN170728C01170000	2017-07-27 10:26AM EDT	1,170.00	0.87	0.59	1.12	0.56	180.65%	139	193	67.04%
AMZN170728C01172500	2017-07-25 3:05PM EDT	1,172.50	0.54	0.50	1.06	0.00	-	22	102	67.24%
AMZN170728C01175000	2017-07-27 10:23AM EDT	1,175.00	0.65	0.41	1.00	0.21	47.73%	31	208	67.31%
AMZN170728C01177500	2017-07-25 12:49PM EDT	1,177.50	0.41	0.00	2.12	0.00	-	37	28	73.88%
AMZN170728C01180000	2017-07-27 10:24AM EDT	1,180.00	0.50	0.43	0.72	0.05	11.11%	45	439	67.48%
AMZN170728C01182500	2017-07-27 10:19AM EDT	1,182.50	0.20	0.23	1.13	0.00	-	12	45	70.65%
AMZN170728C01185000	2017-07-27 10:19AM EDT	1,185.00	0.31	0.01	0.67	0.00	-	21	54	64.45%
AMZN170728C01190000	2017-07-27 10:05AM EDT	1,190.00	0.40	0.00	0.95	0.08	25.00%	1	83	70.17%
AMZN170728C01200000	2017-07-27 10:23AM EDT	1,200.00	0.25	0.27	0.45	0.07	38.89%	143	569	71.83%
AMZN170728C01210000	2017-07-27 10:11AM EDT	1,210.00	0.10	0.00	0.83	-0.09	-47.37%	65	238	77.83%
AMZN170728C01220000	2017-07-25 10:10AM EDT	1,220.00	0.22	0.15	0.20	0.00	-	2	282	73.34%
AMZN170728C01230000	2017-07-27 10:21AM EDT	1,230.00	0.20	0.05	0.20	0.00	-	50	296	74.41%
AMZN170728C01240000	2017-07-27 10:19AM EDT	1,240.00	0.10	0.00	0.15	0.00	-	1	3	74.02%
AMZN170728C01250000	2017-07-27 10:22AM EDT	1,250.00	0.09	0.00	0.12	0.04	80.00%	13	310	75.78%
AMZN170728C01260000	2017-07-27 10:16AM EDT	1,260.00	0.10	0.00	0.24	-0.11	-52.38%	1	41	85.35%
AMZN170728C01290000	2017-07-26 10:13AM EDT	1,290.00	0.05	0.00	0.35	0.00	-	7	42	100.20%
AMZN170728C01300000	2017-07-21 11:57PM EDT	1,300.00	0.11	0.00	0.23	0.00	-	50	1	99.22%
AMZN170728C01310000	2017-07-21 11:57PM EDT	1,310.00	0.19	0.00	0.20	0.00	-	1	1	101.17%
AMZN170728C01320000	2017-07-21 11:57PM EDT	1,320.00	0.10	0.00	0.20	0.00	-	30	53	104.69%
AMZN170728C01330000	2017-07-21 11:57PM EDT	1,330.00	0.15	0.00	0.19	0.00	-	5	5	107.42%
AMZN170728C01340000	2017-07-21 11:57PM EDT	1,340.00	0.15	0.00	0.19	0.00	-	4	4	110.74%
AMZN170728C01350000	2017-07-26 10:37AM EDT	1,350.00	0.03	0.00	0.05	0.00	-	20	27	100.78%

PutsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN170728P00740000	2017-07-21 3:58PM EDT	740.00	0.01	0.00	0.05	-0.35	-97.22%	5	6	159.38%
AMZN170728P00750000	2017-07-21 10:10AM EDT	750.00	0.10	0.00	0.08	0.06	150.00%	1	15	160.16%
AMZN170728P00760000	2017-07-07 11:52PM EDT	760.00	1.21	0.00	1.76	0.00	-	1	1	218.46%
AMZN170728P00780000	2017-07-27 10:20AM EDT	780.00	0.02	0.00	0.24	0.00	-	5	5	159.77%
AMZN170728P00790000	2017-06-16 11:49PM EDT	790.00	1.62	0.00	2.51	0.00	-	1	2	207.72%
AMZN170728P00800000	2017-07-24 3:15PM EDT	800.00	0.03	0.00	0.02	0.00	-	8	47	118.75%
AMZN170728P00810000	2017-07-19 12:45PM EDT	810.00	0.04	0.00	0.15	0.00	-	10	17	135.94%
AMZN170728P00820000	2017-07-13 10:16AM EDT	820.00	0.42	0.00	0.76	0.00	-	10	101	156.25%
AMZN170728P00830000	2017-07-26 3:09PM EDT	830.00	0.12	0.00	0.34	0.00	-	1	200	136.13%
AMZN170728P00840000	2017-07-20 3:51PM EDT	840.00	0.19	0.00	0.16	0.00	-	1	61	120.31%
AMZN170728P00850000	2017-07-26 9:43AM EDT	850.00	0.05	0.00	0.02	0.00	-	1	306	95.31%
AMZN170728P00857500	2017-07-19 12:18PM EDT	857.50	0.21	0.00	0.42	0.00	-	10	10	123.34%
AMZN170728P00860000	2017-07-25 10:00AM EDT	860.00	0.01	0.00	0.50	0.00	-	10	117	124.51%
AMZN170728P00870000	2017-07-27 10:16AM EDT	870.00	0.05	0.00	0.05	-1.05	-95.45%	196	95	93.75%
AMZN170728P00872500	2017-07-21 11:58PM EDT	872.50	0.69	0.00	1.13	0.00	-	12	12	130.71%
AMZN170728P00875000	2017-07-17 9:35AM EDT	875.00	0.80	0.00	0.20	0.00	-	2	4	104.30%
AMZN170728P00877500	2017-07-14 11:52PM EDT	877.50	1.00	0.78	1.27	0.00	-	2	0	139.87%
AMZN170728P00880000	2017-07-26 3:59PM EDT	880.00	0.05	0.00	0.10	0.00	-	9	225	94.53%
AMZN170728P00882500	2017-07-18 12:17PM EDT	882.50	0.50	0.00	0.30	0.00	-	1	11	104.88%
AMZN170728P00885000	2017-07-17 9:35AM EDT	885.00	1.00	0.00	0.30	0.00	-	2	7	103.52%
AMZN170728P00887500	2017-07-25 9:53AM EDT	887.50	0.08	0.00	0.51	0.00	-	10	39	108.79%
AMZN170728P00890000	2017-07-26 3:10PM EDT	890.00	0.06	0.00	0.15	0.00	-	19	188	93.36%
AMZN170728P00892500	2017-07-21 11:58PM EDT	892.50	1.04	0.00	0.38	0.00	-	13	13	102.15%
AMZN170728P00895000	2017-07-27 10:18AM EDT	895.00	0.05	0.05	0.15	0.01	25.00%	89	90	93.55%
AMZN170728P00897500	2017-07-27 9:48AM EDT	897.50	0.05	0.00	0.71	-0.20	-80.00%	6	37	107.62%
AMZN170728P00900000	2017-07-27 10:11AM EDT	900.00	0.05	0.03	0.11	-0.03	-37.50%	68	926	87.70%
AMZN170728P00902500	2017-07-21 11:58PM EDT	902.50	1.29	0.00	0.44	0.00	-	1	1	98.34%
AMZN170728P00905000	2017-07-27 9:53AM EDT	905.00	0.24	0.00	1.04	-0.14	-36.84%	2	20	108.94%
AMZN170728P00907500	2017-07-21 11:58PM EDT	907.50	0.30	0.06	0.40	0.00	-	7	2	96.09%
AMZN170728P00910000	2017-07-27 9:56AM EDT	910.00	0.11	0.00	0.34	-0.02	-15.38%	5	488	91.21%
AMZN170728P00912500	2017-07-21 11:58PM EDT	912.50	1.75	0.00	0.48	0.00	-	5	5	93.75%
AMZN170728P00915000	2017-07-24 1:46PM EDT	915.00	0.15	0.00	0.84	0.00	-	64	107	99.61%
AMZN170728P00917500	2017-07-26 9:49AM EDT	917.50	0.20	0.00	0.64	0.00	-	12	42	94.48%
AMZN170728P00920000	2017-07-27 9:56AM EDT	920.00	0.15	0.00	0.37	0.00	-	13	701	86.62%
AMZN170728P00922500	2017-07-26 12:22PM EDT	922.50	0.10	0.05	1.55	0.00	-	1	59	105.13%
AMZN170728P00925000	2017-07-26 3:43PM EDT	925.00	0.30	0.01	0.69	0.00	-	13	263	91.26%
AMZN170728P00927500	2017-07-27 9:34AM EDT	927.50	0.99	0.00	0.40	0.69	230.00%	2	83	83.40%
AMZN170728P00930000	2017-07-27 10:25AM EDT	930.00	0.15	0.05	0.29	-0.10	-40.00%	16	688	80.37%
AMZN170728P00932500	2017-07-27 9:41AM EDT	932.50	0.20	0.00	0.43	-0.10	-33.33%	10	57	81.35%
AMZN170728P00935000	2017-07-27 9:52AM EDT	935.00	0.28	0.05	0.70	0.01	3.70%	2	231	86.28%
AMZN170728P00937500	2017-07-27 9:49AM EDT	937.50	0.27	0.02	0.44	-0.03	-10.00%	4	170	79.30%
AMZN170728P00940000	2017-07-27 10:15AM EDT	940.00	0.23	0.15	0.40	-0.18	-43.90%	70	1,103	79.79%
AMZN170728P00942500	2017-07-27 10:19AM EDT	942.50	0.22	0.05	0.37	-0.13	-37.14%	16	123	75.59%
AMZN170728P00945000	2017-07-27 10:24AM EDT	945.00	0.35	0.10	0.49	-0.13	-27.08%	136	521	77.73%
AMZN170728P00947500	2017-07-26 3:24PM EDT	947.50	0.35	0.02	0.50	0.00	-	11	114	75.00%
AMZN170728P00950000	2017-07-27 10:25AM EDT	950.00	0.34	0.24	0.35	-0.11	-24.44%	106	1,013	74.90%
AMZN170728P00952500	2017-07-27 10:23AM EDT	952.50	0.32	0.00	1.00	-0.28	-46.67%	29	344	79.44%
AMZN170728P00955000	2017-07-27 10:21AM EDT	955.00	0.37	0.21	0.40	-0.14	-27.45%	17	1,043	72.36%
AMZN170728P00957500	2017-07-27 10:27AM EDT	957.50	0.43	0.20	1.00	-0.26	-37.68%	98	698	78.71%
AMZN170728P00960000	2017-07-27 10:24AM EDT	960.00	0.40	0.26	0.59	-0.30	-42.86%	104	1,548	73.05%
AMZN170728P00962500	2017-07-27 9:30AM EDT	962.50	0.53	0.21	0.67	-0.26	-32.91%	35	268	71.97%
AMZN170728P00965000	2017-07-27 10:27AM EDT	965.00	0.47	0.36	0.79	-0.33	-41.25%	77	960	73.58%
AMZN170728P00967500	2017-07-27 10:27AM EDT	967.50	0.58	0.51	0.66	-0.32	-35.56%	19	567	72.27%
AMZN170728P00970000	2017-07-27 10:26AM EDT	970.00	0.63	0.53	0.69	-0.32	-33.68%	89	1,156	71.19%
AMZN170728P00972500	2017-07-27 10:15AM EDT	972.50	0.60	0.41	0.82	-0.51	-45.95%	55	337	69.78%
AMZN170728P00975000	2017-07-27 10:23AM EDT	975.00	0.68	0.67	0.78	-0.52	-43.33%	354	1,943	70.22%
AMZN170728P00977500	2017-07-27 10:27AM EDT	977.50	0.76	0.63	1.04	-0.51	-40.16%	27	475	70.41%
AMZN170728P00980000	2017-07-27 10:26AM EDT	980.00	0.76	0.72	0.90	-0.60	-44.12%	79	1,326	68.41%
AMZN170728P00982500	2017-07-27 10:20AM EDT	982.50	0.90	0.66	1.00	-0.69	-43.40%	83	459	67.11%
AMZN170728P00985000	2017-07-27 10:30AM EDT	985.00	0.98	0.84	1.07	-0.69	-41.32%	175	672	67.29%
AMZN170728P00987500	2017-07-27 10:27AM EDT	987.50	1.06	0.92	1.14	-0.88	-45.36%	35	363	66.65%
AMZN170728P00990000	2017-07-27 10:28AM EDT	990.00	1.10	0.90	1.37	-0.90	-45.00%	501	1,954	66.28%
AMZN170728P00992500	2017-07-27 10:19AM EDT	992.50	1.19	1.04	1.49	-1.36	-53.33%	101	454	66.09%
AMZN170728P00995000	2017-07-27 10:26AM EDT	995.00	1.55	1.04	1.83	-1.03	-39.92%	212	775	66.16%
AMZN170728P00997500	2017-07-27 10:24AM EDT	997.50	1.60	1.49	1.83	-1.46	-47.71%	134	531	66.60%
AMZN170728P01000000	2017-07-27 10:26AM EDT	1,000.00	1.95	1.80	1.98	-1.20	-38.10%	1,511	2,453	66.87%
AMZN170728P01002500	2017-07-27 10:22AM EDT	1,002.50	1.97	1.75	2.19	-1.67	-45.88%	185	672	65.70%
AMZN170728P01005000	2017-07-27 10:23AM EDT	1,005.00	2.14	2.02	2.66	-1.87	-46.63%	431	722	66.75%
AMZN170728P01007500	2017-07-27 10:19AM EDT	1,007.50	2.31	2.06	2.64	-2.51	-52.07%	313	371	64.89%
AMZN170728P01010000	2017-07-27 10:26AM EDT	1,010.00	1.99	2.35	2.90	-2.92	-59.47%	429	1,298	64.92%
AMZN170728P01012500	2017-07-27 10:25AM EDT	1,012.50	2.92	2.54	2.96	-2.55	-46.62%	75	324	63.78%
AMZN170728P01015000	2017-07-27 10:26AM EDT	1,015.00	3.30	3.05	3.75	-2.82	-46.08%	251	675	65.87%
AMZN170728P01017500	2017-07-27 10:28AM EDT	1,017.50	3.80	3.15	4.10	-3.53	-48.16%	56	282	65.09%
AMZN170728P01020000	2017-07-27 10:30AM EDT	1,020.00	3.80	3.70	4.00	-3.67	-49.13%	618	1,431	64.23%
AMZN170728P01022500	2017-07-27 10:15AM EDT	1,022.50	5.00	3.80	5.20	-3.89	-43.76%	94	325	65.52%
AMZN170728P01025000	2017-07-27 10:28AM EDT	1,025.00	4.90	4.70	5.65	-4.07	-45.37%	593	932	66.63%
AMZN170728P01027500	2017-07-27 10:28AM EDT	1,027.50	5.28	4.60	5.95	-4.87	-47.98%	159	369	64.78%
AMZN170728P01030000	2017-07-27 10:24AM EDT	1,030.00	6.18	5.90	6.50	-4.46	-41.92%	270	764	66.64%
AMZN170728P01032500	2017-07-27 10:29AM EDT	1,032.50	6.60	6.30	6.90	-5.37	-44.86%	110	227	65.94%
AMZN170728P01035000	2017-07-27 10:24AM EDT	1,035.00	7.55	7.15	8.65	-5.45	-41.92%	185	731	68.83%
AMZN170728P01037500	2017-07-27 10:23AM EDT	1,037.50	7.99	7.50	8.35	-5.65	-41.42%	68	538	66.32%
AMZN170728P01040000	2017-07-27 10:23AM EDT	1,040.00	8.97	8.55	9.95	-5.83	-39.39%	633	1,150	68.81%
AMZN170728P01042500	2017-07-27 10:16AM EDT	1,042.50	10.19	8.95	10.50	-5.69	-35.83%	35	146	67.83%
AMZN170728P01045000	2017-07-27 10:29AM EDT	1,045.00	10.38	10.05	10.80	-6.69	-39.19%	120	510	67.57%
AMZN170728P01047500	2017-07-27 10:23AM EDT	1,047.50	11.60	10.40	12.30	-7.12	-38.03%	59	385	67.96%
AMZN170728P01050000	2017-07-27 10:31AM EDT	1,050.00	12.49	11.95	12.60	-6.76	-35.12%	544	795	68.19%
AMZN170728P01052500	2017-07-27 10:26AM EDT	1,052.50	13.70	12.95	14.10	-6.56	-32.38%	28	189	69.37%
AMZN170728P01055000	2017-07-27 10:26AM EDT	1,055.00	14.41	13.85	14.65	-7.34	-33.75%	252	343	68.61%
AMZN170728P01057500	2017-07-27 10:28AM EDT	1,057.50	15.56	14.35	15.85	-7.64	-32.93%	153	169	68.13%
AMZN170728P01060000	2017-07-27 10:22AM EDT	1,060.00	17.00	15.55	17.05	-7.23	-29.84%	177	373	68.66%
AMZN170728P01062500	2017-07-27 10:21AM EDT	1,062.50	18.02	16.70	17.85	-8.68	-32.51%	24	26	68.30%
AMZN170728P01065000	2017-07-27 10:23AM EDT	1,065.00	19.12	18.50	19.65	-24.04	-55.70%	156	2	70.44%
AMZN170728P01067500	2017-07-27 10:23AM EDT	1,067.50	20.32	19.25	20.50	-16.78	-45.23%	55	31	69.23%
AMZN170728P01070000	2017-07-27 10:29AM EDT	1,070.00	21.00	20.90	21.60	-8.92	-29.81%	336	272	69.71%
AMZN170728P01072500	2017-07-27 10:20AM EDT	1,072.50	23.15	21.75	23.15	0.00	-	3	3	69.49%
AMZN170728P01075000	2017-07-27 10:19AM EDT	1,075.00	24.35	22.55	24.10	-12.21	-33.40%	11	29	68.10%
AMZN170728P01077500	2017-07-27 9:50AM EDT	1,077.50	25.59	24.35	25.70	-10.51	-29.11%	20	23	69.18%
AMZN170728P01080000	2017-07-27 10:21AM EDT	1,080.00	27.28	26.10	27.35	-9.33	-25.48%	85	292	70.12%
AMZN170728P01082500	2017-07-26 3:34PM EDT	1,082.50	38.40	27.65	28.45	0.00	-	318	311	69.73%
AMZN170728P01085000	2017-07-27 10:20AM EDT	1,085.00	50.42	29.10	30.50	0.00	-	10	9	70.56%
AMZN170728P01087500	2017-07-27 9:53AM EDT	1,087.50	33.65	30.55	31.60	-31.65	-48.47%	5	1	69.73%
AMZN170728P01090000	2017-07-27 10:25AM EDT	1,090.00	33.24	32.30	33.85	-11.89	-26.35%	248	14	71.13%
AMZN170728P01092500	2017-07-27 10:12AM EDT	1,092.50	36.58	33.65	35.65	-10.47	-22.25%	1	312	71.00%
AMZN170728P01095000	2017-07-27 10:20AM EDT	1,095.00	36.62	35.45	37.55	-12.54	-25.51%	7	2	71.67%
AMZN170728P01097500	2017-07-14 11:52PM EDT	1,097.50	97.30	95.20	97.75	0.00	-	1	0	259.19%
AMZN170728P01100000	2017-07-27 10:25AM EDT	1,100.00	40.27	38.60	41.20	-14.83	-26.91%	194	61	71.62%
AMZN170728P01102500	2017-07-27 10:20AM EDT	1,102.50	71.43	40.45	43.50	0.00	-	1	1	72.73%
AMZN170728P01110000	2017-07-25 1:56PM EDT	1,110.00	70.35	45.70	48.55	0.00	-	2	4	71.44%
AMZN170728P01115000	2017-07-21 11:58PM EDT	1,115.00	97.65	90.40	92.25	0.00	-	1	1	209.04%
AMZN170728P01120000	2017-06-09 11:50PM EDT	1,120.00	143.45	144.00	148.00	0.00	-	5	0	372.85%
AMZN170728P01122500	2017-07-21 11:58PM EDT	1,122.50	100.00	96.75	100.75	0.00	-	1	1	217.55%
AMZN170728P01130000	2017-07-26 11:23AM EDT	1,130.00	80.59	62.60	65.35	0.00	-	36	12	75.21%
AMZN170728P01140000	2017-07-27 10:20AM EDT	1,140.00	73.00	72.25	74.80	0.00	-	1	20	80.65%
AMZN170728P01142500	2017-07-27 10:20AM EDT	1,142.50	106.79	74.60	77.55	0.00	-	7	7	82.79%
AMZN170728P01150000	2017-07-27 10:20AM EDT	1,150.00	83.00	81.60	84.80	0.00	-	1	1	86.23%
AMZN170728P01157500	2017-07-21 11:58PM EDT	1,157.50	143.10	131.70	133.80	0.00	-	1	0	252.08%
AMZN170728P01160000	2017-07-21 11:58PM EDT	1,160.00	145.55	134.15	136.30	0.00	-	1	0	254.54%
AMZN170728P01170000	2017-07-27 10:20AM EDT	1,170.00	127.65	99.60	102.75	0.00	-	4	4	86.35%
AMZN170728P01180000	2017-06-27 10:20AM EDT	1,180.00	186.50	209.55	213.60	0.00	-	2	2	457.42%
AMZN170728P01230000	2017-07-21 11:58PM EDT	1,230.00	217.50	203.60	205.85	0.00	-	1	0	317.44%
AMZN170728P01300000	2017-07-27 10:20AM EDT	1,300.00	249.30	229.90	233.45	0.00	-	4	0	162.79%
AMZN170728P01350000	2017-07-27 10:20AM EDT	1,350.00	308.75	280.50	282.05	0.00	-	6	3	182.23%

S&P 5002,482.63+4.80 (+0.19%)

Dow 3021,778.08+67.07 (+0.31%)

Amazon.com, Inc. (AMZN)

S&P 500
2,482.63
+4.80 (+0.19%)

Dow 30
21,778.08
+67.07 (+0.31%)