U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
958.47-2.10 (-0.22%)
At close: 4:00PM EDT

956.25 -2.22 (-0.23%)
After hours: 6:28PM EDT

People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170818C007200002017-06-20 11:46AM EDT720.00282.35281.70285.850.00-111760.86%
AMZN170818C007300002017-07-21 11:57PM EDT730.00278.45294.25298.400.00-11899.94%
AMZN170818C007350002017-08-18 6:21PM EDT735.00227.90223.00224.200.00-20195.70%
AMZN170818C007400002017-08-16 9:42AM EDT740.00236.32217.20220.950.00-2021231.84%
AMZN170818C007500002017-08-07 1:13PM EDT750.00240.42240.60244.50-31.26-11.51%33609.44%
AMZN170818C007600002017-08-18 3:50PM EDT760.00199.81197.40200.95-25.23-11.21%111215.72%
AMZN170818C007700002017-08-04 3:07PM EDT770.00217.00217.50218.50-15.70-6.75%127533.83%
AMZN170818C007750002017-07-26 3:30PM EDT775.00278.50243.65247.800.00-22751.07%
AMZN170818C007800002017-08-07 3:07PM EDT780.00211.50211.50213.55-3.02-1.41%714547.33%
AMZN170818C007850002017-08-14 11:51AM EDT785.00197.95172.65175.950.00-11194.43%
AMZN170818C007900002017-08-07 11:30AM EDT790.00205.50201.50203.55+8.50+4.31%12526.92%
AMZN170818C008000002017-08-18 9:33AM EDT800.00158.55157.90159.20-19.21-10.81%455131.25%
AMZN170818C008100002017-07-28 10:24AM EDT810.00202.64208.70212.80-38.79-16.07%126668.20%
AMZN170818C008200002017-07-26 2:56PM EDT820.00231.00198.75202.950.00-23645.32%
AMZN170818C008250002017-08-17 1:50PM EDT825.00140.55132.20136.000.00-20145.70%
AMZN170818C008300002017-08-01 3:13PM EDT830.00165.78155.75159.650.00-2050413.95%
AMZN170818C008350002017-06-23 9:33AM EDT835.00173.30171.90174.80+23.99+16.07%11534.95%
AMZN170818C008400002017-08-18 11:19AM EDT840.00121.45118.00119.20-4.77-3.78%113104.69%
AMZN170818C008450002017-07-07 10:46AM EDT845.00132.76136.10140.35-6.54-4.69%62355.15%
AMZN170818C008500002017-08-18 2:02PM EDT850.00110.00107.90109.20-6.31-5.43%25791.02%
AMZN170818C008550002017-08-08 11:45AM EDT855.00139.62111.45115.850.00-13231.59%
AMZN170818C008600002017-08-18 2:52PM EDT860.00100.7597.35101.00-5.11-4.83%120112.99%
AMZN170818C008650002017-08-18 12:15PM EDT865.0099.0092.9094.10-10.00-9.17%235071.09%
AMZN170818C008700002017-08-18 10:49AM EDT870.0090.4587.9089.20-5.92-6.14%12875.00%
AMZN170818C008750002017-08-18 2:52PM EDT875.0085.5882.0085.95-21.72-20.24%13092.24%
AMZN170818C008775002017-08-18 3:48PM EDT877.5082.5080.4081.70-19.50-19.12%3469.14%
AMZN170818C008800002017-08-18 2:20PM EDT880.0080.0577.9079.00-17.95-18.32%285488.09%
AMZN170818C008850002017-08-16 11:51AM EDT885.0098.5472.2076.000.00-21685.84%
AMZN170818C008875002017-08-18 11:39AM EDT887.5075.6070.4071.70-27.20-26.46%2261.13%
AMZN170818C008900002017-08-18 3:46PM EDT890.0070.0568.1069.15-20.95-23.02%163164.55%
AMZN170818C008950002017-08-18 1:35PM EDT895.0066.7862.2566.00+6.85+11.43%1676.37%
AMZN170818C009000002017-08-18 3:47PM EDT900.0060.1058.1058.95-4.35-6.75%17422667.24%
AMZN170818C009050002017-08-18 3:17PM EDT905.0055.2452.6555.95-17.76-24.33%24369.51%
AMZN170818C009100002017-08-18 3:37PM EDT910.0050.0047.9049.15-5.28-9.55%3726661.52%
AMZN170818C009150002017-08-17 1:52PM EDT915.0050.6542.4545.950.00-14057.18%
AMZN170818C009200002017-08-18 3:37PM EDT920.0039.9038.1039.15-3.82-8.74%216351.03%
AMZN170818C009250002017-08-18 1:18PM EDT925.0035.2732.9534.20-2.74-7.21%41946.44%
AMZN170818C009275002017-08-04 11:51PM EDT927.5060.8559.4563.450.00-50224.88%
AMZN170818C009300002017-08-18 3:50PM EDT930.0029.9128.1029.15-9.29-23.70%8328640.23%
AMZN170818C009325002017-08-14 10:27AM EDT932.5051.8025.5028.300.00-1153.86%
AMZN170818C009350002017-08-18 2:29PM EDT935.0026.0022.9524.00-5.50-17.46%156532.64%
AMZN170818C009400002017-08-18 3:47PM EDT940.0019.7518.2518.95-2.57-11.51%10314326.49%
AMZN170818C009425002017-08-16 11:19AM EDT942.5038.3215.0517.100.00-8430.38%
AMZN170818C009450002017-08-18 3:15PM EDT945.0014.8412.9514.20-5.92-28.52%7313923.54%
AMZN170818C009475002017-08-18 11:28AM EDT947.5016.5510.6511.60-0.10-0.60%111219.48%
AMZN170818C009500002017-08-18 3:58PM EDT950.009.018.159.10-3.39-27.34%47546116.31%
AMZN170818C009525002017-08-18 12:22PM EDT952.5010.555.656.60+0.32+3.13%1684912.99%
AMZN170818C009550002017-08-18 3:56PM EDT955.004.253.154.10-4.28-50.18%6391729.39%
AMZN170818C009575002017-08-18 3:58PM EDT957.501.550.671.64-5.50-78.01%1,4591255.43%
AMZN170818C009600002017-08-18 3:59PM EDT960.000.010.000.05-4.94-99.80%6,4318812.30%
AMZN170818C009625002017-08-18 3:59PM EDT962.500.010.000.06-3.54-99.72%4,3492265.03%
AMZN170818C009650002017-08-18 3:59PM EDT965.000.040.000.05-2.66-98.52%7,6478187.18%
AMZN170818C009675002017-08-18 3:59PM EDT967.500.010.010.03-1.79-99.44%3,1005098.59%
AMZN170818C009700002017-08-18 3:59PM EDT970.000.010.000.03-1.27-99.22%4,1332,43910.65%
AMZN170818C009725002017-08-18 3:55PM EDT972.500.010.000.06-0.75-98.68%1,08086613.87%
AMZN170818C009750002017-08-18 3:59PM EDT975.000.040.000.07-0.49-92.45%1,6281,97216.31%
AMZN170818C009775002017-08-18 3:43PM EDT977.500.020.000.04-0.37-94.87%8841,27016.99%
AMZN170818C009800002017-08-18 3:59PM EDT980.000.020.000.02-0.22-91.67%1,5613,26517.19%
AMZN170818C009825002017-08-18 3:25PM EDT982.500.010.000.01-0.21-95.45%1831,24117.58%
AMZN170818C009850002017-08-18 3:56PM EDT985.000.010.000.02-0.20-95.24%6322,63220.70%
AMZN170818C009875002017-08-18 3:41PM EDT987.500.020.000.01-0.14-87.50%3321,39520.70%
AMZN170818C009900002017-08-18 3:44PM EDT990.000.010.000.01-0.13-92.86%6783,35322.27%
AMZN170818C009925002017-08-18 3:52PM EDT992.500.010.000.01-0.11-91.67%7970123.83%
AMZN170818C009950002017-08-18 3:35PM EDT995.000.050.000.01-0.07-58.33%1791,60625.39%
AMZN170818C009975002017-08-18 3:59PM EDT997.500.010.000.01-0.09-90.00%3993926.95%
AMZN170818C010000002017-08-18 3:59PM EDT1,000.000.010.000.01-0.07-87.50%5655,26628.52%
AMZN170818C010025002017-08-18 3:55PM EDT1,002.500.030.000.01-0.04-57.14%7668430.08%
AMZN170818C010050002017-08-18 3:23PM EDT1,005.000.010.000.01-0.04-80.00%1172,43731.64%
AMZN170818C010075002017-08-18 3:00PM EDT1,007.500.010.000.01-0.05-83.33%44977633.20%
AMZN170818C010100002017-08-18 3:48PM EDT1,010.000.010.000.01-0.06-85.71%1161,55634.38%
AMZN170818C010125002017-08-18 10:01AM EDT1,012.500.060.000.01-0.01-14.29%3240935.94%
AMZN170818C010150002017-08-18 3:36PM EDT1,015.000.010.000.01-0.03-75.00%16184337.50%
AMZN170818C010175002017-08-18 3:43PM EDT1,017.500.010.000.01-0.09-90.00%2757639.06%
AMZN170818C010200002017-08-18 3:50PM EDT1,020.000.010.000.01-0.05-83.33%892,14540.63%
AMZN170818C010225002017-08-18 2:17PM EDT1,022.500.030.000.01-0.01-25.00%776742.19%
AMZN170818C010250002017-08-18 2:23PM EDT1,025.000.010.000.01-0.04-80.00%701,28342.97%
AMZN170818C010275002017-08-18 11:39AM EDT1,027.500.010.000.01-0.06-85.71%435044.53%
AMZN170818C010300002017-08-18 3:27PM EDT1,030.000.010.000.01-0.02-66.67%2822,83646.09%
AMZN170818C010325002017-08-18 9:35AM EDT1,032.500.020.000.01-0.37-94.87%1017847.66%
AMZN170818C010350002017-08-18 1:30PM EDT1,035.000.030.000.01-0.03-50.00%3158149.22%
AMZN170818C010375002017-08-18 3:42PM EDT1,037.500.010.000.010.00-1230650.00%
AMZN170818C010400002017-08-18 3:37PM EDT1,040.000.010.000.01-0.04-80.00%451,44851.56%
AMZN170818C010425002017-08-15 3:48PM EDT1,042.500.110.000.010.00-2713350.00%
AMZN170818C010450002017-08-17 11:44AM EDT1,045.000.070.000.010.00-532,48451.56%
AMZN170818C010475002017-08-18 11:02AM EDT1,047.500.010.000.01-0.09-90.00%3030253.13%
AMZN170818C010500002017-08-18 3:44PM EDT1,050.000.010.000.01-0.02-66.67%1082,73554.69%
AMZN170818C010525002017-08-16 1:22PM EDT1,052.500.010.000.010.00-117456.25%
AMZN170818C010550002017-08-18 2:24PM EDT1,055.000.010.000.010.00-956456.25%
AMZN170818C010575002017-08-10 10:19AM EDT1,057.500.310.020.650.00-183690.72%
AMZN170818C010600002017-08-18 12:13PM EDT1,060.000.010.000.01-0.02-66.67%351,45259.38%
AMZN170818C010625002017-08-16 3:28PM EDT1,062.500.070.000.010.00-505160.94%
AMZN170818C010650002017-08-18 3:36PM EDT1,065.000.010.000.01-0.01-50.00%627562.50%
AMZN170818C010675002017-08-04 11:51PM EDT1,067.500.680.460.770.00-40107.76%
AMZN170818C010700002017-08-18 1:57PM EDT1,070.000.010.000.01-0.07-87.50%248764.06%
AMZN170818C010725002017-08-11 5:15PM EDT1,072.500.400.000.360.00-2293.26%
AMZN170818C010750002017-08-18 12:15PM EDT1,075.000.010.000.010.00-731,44267.19%
AMZN170818C010775002017-08-10 9:30AM EDT1,077.500.300.000.350.00-1696.29%
AMZN170818C010800002017-08-17 12:57PM EDT1,080.000.030.000.010.00-541,27068.75%
AMZN170818C010825002017-08-04 11:51PM EDT1,082.500.540.340.570.00-100113.67%
AMZN170818C010900002017-08-18 11:21AM EDT1,090.000.010.000.01-0.02-66.67%382475.00%
AMZN170818C010925002017-08-11 5:00PM EDT1,092.500.230.000.490.00-11110.74%
AMZN170818C010950002017-08-11 5:00PM EDT1,095.000.300.000.320.00-11106.45%
AMZN170818C010975002017-08-11 5:00PM EDT1,097.500.300.000.270.00-22105.86%
AMZN170818C011000002017-08-18 11:54AM EDT1,100.000.010.000.010.00-371,86778.13%
AMZN170818C011100002017-08-18 9:33AM EDT1,110.000.010.000.010.00-2086284.38%
AMZN170818C011200002017-08-17 2:30PM EDT1,120.000.010.000.070.00-21597103.91%
AMZN170818C011250002017-08-15 3:40PM EDT1,125.000.020.000.100.00-23133110.55%
AMZN170818C011300002017-08-18 11:11AM EDT1,130.000.010.000.07-0.01-50.00%1367109.38%
AMZN170818C011400002017-08-14 3:53PM EDT1,140.000.200.000.010.00-467496.88%
AMZN170818C011500002017-08-15 11:42AM EDT1,150.000.020.000.010.00-1798103.13%
AMZN170818C011600002017-08-10 3:10PM EDT1,160.000.020.010.290.00-1513144.73%
AMZN170818C011700002017-08-18 2:35PM EDT1,170.000.060.000.07+0.05+500.00%10242129.69%
AMZN170818C011800002017-08-18 3:44PM EDT1,180.000.110.000.10-0.04-26.67%12170139.45%
AMZN170818C011900002017-08-18 3:44PM EDT1,190.000.020.000.10-0.01-33.33%1324144.53%
AMZN170818C012000002017-08-15 3:20PM EDT1,200.000.010.000.010.00-8975125.00%
AMZN170818C012100002017-07-31 1:19PM EDT1,210.000.150.000.45-0.23-60.53%1148180.47%
AMZN170818C012200002017-08-10 1:38PM EDT1,220.000.040.000.180.00-4243168.36%
AMZN170818C012300002017-08-01 1:38PM EDT1,230.000.130.000.170.00-2197172.66%
AMZN170818C012400002017-08-10 12:31PM EDT1,240.000.100.000.180.00-183178.52%
AMZN170818C012500002017-08-15 3:26PM EDT1,250.000.010.000.050.00-130277164.06%
AMZN170818C012600002017-08-07 3:56PM EDT1,260.000.040.000.05-0.02-33.33%10300167.97%
AMZN170818C012700002017-08-15 3:57PM EDT1,270.000.010.000.070.00-45498177.34%
AMZN170818C012800002017-07-27 3:12PM EDT1,280.000.880.060.370.00-26184216.80%
AMZN170818C012900002017-07-28 11:50PM EDT1,290.000.910.040.350.00-5252219.53%
AMZN170818C013000002017-08-11 2:24PM EDT1,300.000.010.010.02-0.01-50.00%90815178.13%
AMZN170818C013100002017-07-28 11:50PM EDT1,310.000.200.000.320.00-1444224.61%
AMZN170818C013200002017-08-03 3:33PM EDT1,320.000.050.000.05-0.14-73.68%110193.75%
AMZN170818C013400002017-07-27 12:05PM EDT1,340.000.500.000.280.00-4186235.55%
AMZN170818C013500002017-07-28 11:50PM EDT1,350.000.080.000.200.00-312232.42%
AMZN170818C013600002017-07-31 9:30AM EDT1,360.000.060.000.06+0.02+50.00%2055213.28%
AMZN170818C013800002017-07-31 9:30AM EDT1,380.000.050.000.04-0.15-75.00%20133214.06%
AMZN170818C014000002017-08-11 12:02PM EDT1,400.000.010.000.03-0.01-50.00%201,165217.19%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170818P007200002017-08-15 11:58AM EDT720.000.050.000.010.00-1389159.38%
AMZN170818P007250002017-07-24 3:08PM EDT725.000.030.000.250.00-2201204.30%
AMZN170818P007300002017-08-11 3:51PM EDT730.000.010.010.03-0.02-66.67%352168.75%
AMZN170818P007350002017-07-10 11:29AM EDT735.000.400.000.530.00-34212.70%
AMZN170818P007400002017-08-18 10:04AM EDT740.000.010.000.07-0.02-66.67%2254167.97%
AMZN170818P007450002017-07-26 12:58PM EDT745.000.150.000.270.00-431187.50%
AMZN170818P007500002017-08-18 9:45AM EDT750.000.010.000.01-0.02-66.67%1112137.50%
AMZN170818P007600002017-08-14 2:33PM EDT760.000.010.000.070.00-5208152.34%
AMZN170818P007650002017-07-07 3:47PM EDT765.000.910.701.12-0.59-39.33%1126219.04%
AMZN170818P007700002017-08-11 2:45PM EDT770.000.100.000.22-0.04-28.57%1206161.72%
AMZN170818P007750002017-08-15 3:28PM EDT775.000.010.000.070.00-21177140.63%
AMZN170818P007800002017-08-16 3:01PM EDT780.000.010.000.070.00-1228136.72%
AMZN170818P007850002017-07-10 11:30AM EDT785.000.920.270.800.00-120181.74%
AMZN170818P007900002017-08-16 10:47AM EDT790.000.010.000.070.00-289128.91%
AMZN170818P007950002017-08-11 3:59PM EDT795.000.050.000.06-0.05-50.00%2042122.66%
AMZN170818P008000002017-08-17 9:31AM EDT800.000.020.000.010.00-9861103.13%
AMZN170818P008050002017-08-16 9:54AM EDT805.000.020.000.010.00-5014498.44%
AMZN170818P008100002017-08-18 3:16PM EDT810.000.010.000.010.00-2024596.88%
AMZN170818P008150002017-08-16 10:00AM EDT815.000.030.000.010.00-35993.75%
AMZN170818P008200002017-08-14 1:34PM EDT820.000.040.000.010.00-333190.63%
AMZN170818P008250002017-08-17 3:07PM EDT825.000.010.000.010.00-516087.50%
AMZN170818P008300002017-08-18 11:39AM EDT830.000.010.000.01-0.01-50.00%1017084.38%
AMZN170818P008350002017-08-17 3:24PM EDT835.000.010.000.010.00-14979.69%
AMZN170818P008400002017-08-17 2:37PM EDT840.000.030.000.010.00-1131276.56%
AMZN170818P008450002017-08-18 1:29PM EDT845.000.010.000.01-0.01-50.00%318973.44%
AMZN170818P008500002017-08-18 12:03PM EDT850.000.010.000.01-0.02-66.67%279070.31%
AMZN170818P008550002017-08-18 12:11PM EDT855.000.010.000.01-0.32-96.97%30549567.19%
AMZN170818P008575002017-08-18 3:16PM EDT857.500.010.000.01-0.19-95.00%102865.63%
AMZN170818P008600002017-08-17 12:59PM EDT860.000.050.000.010.00-2651664.06%
AMZN170818P008650002017-08-17 1:10PM EDT865.000.050.000.010.00-6123460.94%
AMZN170818P008675002017-08-14 10:41AM EDT867.500.190.000.010.00-111259.38%
AMZN170818P008700002017-08-18 11:35AM EDT870.000.010.000.01-0.05-83.33%6036457.81%
AMZN170818P008725002017-08-11 5:02PM EDT872.500.330.130.44-0.48-59.26%11986.43%
AMZN170818P008750002017-08-18 1:28PM EDT875.000.010.000.01-0.06-85.71%4040254.69%
AMZN170818P008775002017-08-11 5:02PM EDT877.500.650.110.820.00-343488.57%
AMZN170818P008800002017-08-18 2:54PM EDT880.000.010.000.01-0.02-66.67%181,29751.56%
AMZN170818P008825002017-08-17 10:33AM EDT882.500.100.000.010.00-42150.00%
AMZN170818P008850002017-08-18 11:39AM EDT885.000.010.000.010.00-1449650.78%
AMZN170818P008875002017-08-15 3:51PM EDT887.500.060.000.010.00-24349.22%
AMZN170818P008900002017-08-18 3:14PM EDT890.000.010.000.01-0.07-87.50%1390147.66%
AMZN170818P008925002017-08-18 11:15AM EDT892.500.030.000.01-0.05-62.50%71346.09%
AMZN170818P008950002017-08-18 10:23AM EDT895.000.030.000.01-0.03-50.00%2539944.53%
AMZN170818P008975002017-08-18 10:00AM EDT897.500.060.000.01-0.09-60.00%38642.97%
AMZN170818P009000002017-08-18 3:33PM EDT900.000.010.000.01-0.07-87.50%1224,10441.41%
AMZN170818P009025002017-08-14 3:46PM EDT902.500.100.000.010.00-310739.45%
AMZN170818P009050002017-08-18 3:45PM EDT905.000.010.000.01-0.07-87.50%953937.50%
AMZN170818P009075002017-08-18 9:59AM EDT907.500.080.000.010.00-99235.94%
AMZN170818P009100002017-08-18 12:03PM EDT910.000.010.000.01-0.11-91.67%671,15834.38%
AMZN170818P009125002017-08-18 12:42PM EDT912.500.050.000.01-0.04-44.44%308032.81%
AMZN170818P009150002017-08-18 2:13PM EDT915.000.010.000.01-0.09-90.00%1268331.25%
AMZN170818P009175002017-08-18 9:57AM EDT917.500.150.000.01+0.01+7.14%813429.69%
AMZN170818P009200002017-08-18 3:35PM EDT920.000.010.000.01-0.14-93.33%1041,36027.74%
AMZN170818P009225002017-08-18 1:11PM EDT922.500.010.000.01-0.10-90.91%2219526.17%
AMZN170818P009250002017-08-18 3:59PM EDT925.000.010.000.01-0.16-94.12%2381,43424.61%
AMZN170818P009275002017-08-18 1:21PM EDT927.500.010.000.01-0.18-94.74%3919922.66%
AMZN170818P009300002017-08-18 3:52PM EDT930.000.020.000.01-0.20-90.91%3911,73821.09%
AMZN170818P009325002017-08-18 10:17AM EDT932.500.080.000.13-0.15-65.22%2248126.95%
AMZN170818P009350002017-08-18 3:48PM EDT935.000.010.000.01-0.29-96.67%2851,98817.58%
AMZN170818P009375002017-08-18 3:43PM EDT937.500.050.000.13-0.34-87.18%6691,55022.46%
AMZN170818P009400002017-08-18 3:49PM EDT940.000.010.000.02-0.44-97.78%1,0852,46915.43%
AMZN170818P009425002017-08-18 3:47PM EDT942.500.020.000.13-0.55-96.49%6741,27017.92%
AMZN170818P009450002017-08-18 3:58PM EDT945.000.010.000.01-0.65-98.48%1,0331,84810.74%
AMZN170818P009475002017-08-18 3:46PM EDT947.500.010.000.13-0.94-98.95%1,1991,00313.18%
AMZN170818P009500002017-08-18 3:58PM EDT950.000.010.000.01-1.28-99.22%5,7417,0227.03%
AMZN170818P009525002017-08-18 3:55PM EDT952.500.030.010.05-1.57-98.13%1,7938026.69%
AMZN170818P009550002017-08-18 3:59PM EDT955.000.020.010.02-2.18-99.09%4,6681,7463.61%
AMZN170818P009575002017-08-18 3:59PM EDT957.500.050.010.12-2.89-98.30%6,8331,0412.23%
AMZN170818P009600002017-08-18 3:59PM EDT960.001.611.051.87-2.24-58.18%13,3264,2504.53%
AMZN170818P009625002017-08-18 3:59PM EDT962.503.333.554.40-1.92-36.57%2,6087988.30%
AMZN170818P009650002017-08-18 3:59PM EDT965.005.655.906.85-1.00-15.04%3,9261,86710.96%
AMZN170818P009675002017-08-18 3:58PM EDT967.508.628.559.40+0.61+7.62%77981514.38%
AMZN170818P009700002017-08-18 3:57PM EDT970.0011.2110.8012.05+0.71+6.76%1,6853,06018.85%
AMZN170818P009725002017-08-18 3:59PM EDT972.5014.0113.7014.25+2.96+26.79%29751017.63%
AMZN170818P009750002017-08-18 3:57PM EDT975.0016.0816.3016.75+1.43+9.76%1,4532,02920.07%
AMZN170818P009775002017-08-18 3:59PM EDT977.5018.6518.7019.25+1.99+11.94%31362022.41%
AMZN170818P009800002017-08-18 3:59PM EDT980.0021.0421.2021.75+1.84+9.58%9982,81424.71%
AMZN170818P009825002017-08-18 3:36PM EDT982.5022.5523.8024.25+1.77+8.52%57674627.00%
AMZN170818P009850002017-08-18 3:57PM EDT985.0025.8026.3026.75+2.03+8.54%4381,00129.20%
AMZN170818P009875002017-08-18 3:58PM EDT987.5028.9028.7029.25+3.20+12.45%16322931.40%
AMZN170818P009900002017-08-18 3:57PM EDT990.0031.0331.2031.75+1.93+6.63%4281,22333.59%
AMZN170818P009925002017-08-18 3:37PM EDT992.5032.5433.7034.25+4.69+16.84%3852135.74%
AMZN170818P009950002017-08-18 3:37PM EDT995.0035.0236.2036.75+1.52+4.54%13559537.84%
AMZN170818P009975002017-08-18 3:50PM EDT997.5037.8938.7039.25+5.89+18.41%4935639.94%
AMZN170818P010000002017-08-18 3:57PM EDT1,000.0040.8741.2041.75+2.37+6.16%2302,67541.99%
AMZN170818P010025002017-08-18 2:36PM EDT1,002.5041.5043.7044.25+1.08+2.67%87744.04%
AMZN170818P010050002017-08-18 3:33PM EDT1,005.0045.5046.2046.75+2.57+5.99%2439146.09%
AMZN170818P010075002017-08-18 12:44PM EDT1,007.5042.9748.7049.250.00-75748.10%
AMZN170818P010100002017-08-18 3:57PM EDT1,010.0050.8351.2051.75+3.48+7.35%7319650.10%
AMZN170818P010125002017-08-18 3:57PM EDT1,012.5053.5553.7054.25+5.05+10.41%196752.05%
AMZN170818P010150002017-08-18 3:55PM EDT1,015.0055.7056.2056.75+6.57+13.37%6714754.00%
AMZN170818P010175002017-08-18 1:40PM EDT1,017.5057.9258.7059.25+3.92+7.26%76855.96%
AMZN170818P010200002017-08-18 3:56PM EDT1,020.0061.0061.2061.75+4.29+7.56%5043557.91%
AMZN170818P010225002017-08-18 3:50PM EDT1,022.5062.9563.7064.20+5.92+10.38%1512557.62%
AMZN170818P010250002017-08-18 3:47PM EDT1,025.0064.7466.2066.75+0.63+0.98%2922061.72%
AMZN170818P010275002017-08-18 12:44PM EDT1,027.5063.0368.7069.25+0.38+0.61%2734263.57%
AMZN170818P010300002017-08-18 3:32PM EDT1,030.0070.3671.2071.75+1.25+1.81%521,01865.48%
AMZN170818P010325002017-08-18 10:49AM EDT1,032.5070.1073.7074.25+3.06+4.56%302067.38%
AMZN170818P010350002017-08-18 3:04PM EDT1,035.0074.6076.2076.75+3.61+5.09%1610569.24%
AMZN170818P010375002017-08-18 2:53PM EDT1,037.5077.3078.7079.25+18.40+31.24%84571.05%
AMZN170818P010400002017-08-18 3:46PM EDT1,040.0079.5081.2081.75+1.88+2.42%2013372.85%
AMZN170818P010425002017-08-18 12:24PM EDT1,042.5079.5083.7084.25+18.93+31.25%24174.71%
AMZN170818P010450002017-08-18 1:31PM EDT1,045.0083.1086.2086.75+7.17+9.44%55176.47%
AMZN170818P010475002017-08-18 11:14AM EDT1,047.5089.3588.7089.25+24.44+37.65%21778.32%
AMZN170818P010500002017-08-18 3:48PM EDT1,050.0090.0091.2091.75+1.46+1.65%6336980.08%
AMZN170818P010525002017-08-18 2:02PM EDT1,052.5091.6793.7094.20+3.82+4.35%65079.10%
AMZN170818P010550002017-08-18 3:07PM EDT1,055.0094.1096.2096.75+16.80+21.73%14683.59%
AMZN170818P010575002017-08-18 11:16AM EDT1,057.5098.7098.7099.25+24.75+33.47%2285.45%
AMZN170818P010600002017-08-18 2:11PM EDT1,060.0099.34101.15101.80+10.29+11.56%2010289.65%
AMZN170818P010625002017-08-11 5:02PM EDT1,062.5075.7093.8594.900.00-150.00%
AMZN170818P010650002017-08-18 1:59PM EDT1,065.00105.92106.15106.80+5.62+5.60%42193.26%
AMZN170818P010675002017-08-17 10:30AM EDT1,067.5096.45108.50109.300.00-47795.02%
AMZN170818P010700002017-08-17 3:40PM EDT1,070.00107.32111.15111.800.00-171396.78%
AMZN170818P010725002017-08-11 5:02PM EDT1,072.5084.85103.95104.900.00-780.00%
AMZN170818P010750002017-08-10 3:50PM EDT1,075.00119.05105.85107.950.00-52200.00%
AMZN170818P010775002017-08-11 5:02PM EDT1,077.50121.55108.30110.400.00-220.00%
AMZN170818P010800002017-08-18 1:19PM EDT1,080.00120.05121.15121.80+15.00+14.28%9176103.71%
AMZN170818P010875002017-08-04 11:52PM EDT1,087.50102.1599.75100.600.00-200.00%
AMZN170818P010900002017-08-15 2:48PM EDT1,090.00105.15131.15131.800.00-1000110.55%
AMZN170818P011000002017-08-18 1:18PM EDT1,100.00138.96141.15141.80+0.96+0.70%1832117.19%
AMZN170818P011100002017-08-17 1:23PM EDT1,110.00145.80151.15151.800.00-20123.73%
AMZN170818P011200002017-08-01 9:59AM EDT1,120.00118.10132.20133.400.00-1220.00%
AMZN170818P011225002017-08-11 5:02PM EDT1,122.50151.20153.40155.150.00-200.00%
AMZN170818P011250002017-08-11 5:02PM EDT1,125.00153.65155.85157.550.00-200.00%
AMZN170818P011300002017-08-09 3:49PM EDT1,130.00149.05159.50163.900.00-370.00%
AMZN170818P011400002017-07-27 1:40PM EDT1,140.00102.00118.85122.750.00-2140.00%
AMZN170818P011500002017-07-27 2:36PM EDT1,150.00107.50128.40132.650.00-1580.00%
AMZN170818P011600002017-07-28 11:51PM EDT1,160.00100.00138.40142.550.00-110.00%
AMZN170818P011700002017-07-28 11:51PM EDT1,170.00121.75148.35152.500.00-330.00%
AMZN170818P011800002017-08-07 9:42AM EDT1,180.00191.55219.75222.55-3.10-1.59%10201.32%
AMZN170818P012000002017-08-01 3:45PM EDT1,200.00205.08212.20213.400.00-400.00%
AMZN170818P012200002017-08-04 3:50PM EDT1,220.00234.65232.05233.00+51.00+27.77%200.00%
AMZN170818P012300002017-08-04 10:09AM EDT1,230.00246.65242.00243.00+15.30+6.61%200.00%
AMZN170818P012400002017-07-31 11:42AM EDT1,240.00242.39250.35254.55+24.39+11.19%30160.00%
AMZN170818P012600002017-07-31 11:38AM EDT1,260.00262.56270.35274.35+55.96+27.09%2490.00%
AMZN170818P013000002017-08-14 11:18AM EDT1,300.00316.35339.05343.000.00-149292.09%
AMZN170818P013100002017-08-18 6:22PM EDT1,310.00352.50350.75352.100.00-20260.35%
AMZN170818P013400002017-06-12 4:44PM EDT1,340.00392.45373.20377.000.00-100.00%
AMZN170818P013600002017-07-27 1:26PM EDT1,360.00316.85338.20342.250.00-13110.00%
AMZN170818P013800002017-07-27 1:27PM EDT1,380.00335.00358.25362.300.00-210.00%
AMZN170818P014000002017-08-17 3:42PM EDT1,400.00437.75440.85442.050.00-361303.32%