AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180119C002400002018-01-16 9:38AM EST240.001,090.900.000.000.00-100.00%
AMZN180119C002500002018-01-16 3:12PM EST250.001,057.900.000.000.00-500.00%
AMZN180119C002600002018-01-17 10:29AM EST260.001,030.550.000.000.00-400.00%
AMZN180119C002650002017-12-29 1:05PM EST265.00912.00903.70905.55+10.30+1.14%2003610.00%
AMZN180119C002700002018-01-03 1:57PM EST270.00932.05957.25961.150.00-22040.00%
AMZN180119C002800002017-12-29 1:05PM EST280.00897.00888.75890.55-9.10-1.00%2001510.00%
AMZN180119C002900002018-01-16 12:00PM EST290.001,031.600.000.000.00-100.00%
AMZN180119C003000002018-01-11 11:42AM EST300.00962.001,003.451,006.550.00-11531,183.15%
AMZN180119C003100002018-01-02 3:59PM EST310.00879.45917.30921.150.00-2930.00%
AMZN180119C003200002018-01-16 3:35PM EST320.00989.050.000.000.00-100.00%
AMZN180119C003300002018-01-16 2:31PM EST330.00973.600.000.000.00-100.00%
AMZN180119C003400002018-01-04 11:22AM EST340.00867.75887.30891.200.00-61110.00%
AMZN180119C003500002018-01-16 9:32AM EST350.00982.000.000.000.00-100.00%
AMZN180119C003600002018-01-16 2:57PM EST360.00941.950.000.000.00-200.00%
AMZN180119C003700002018-01-16 2:12PM EST370.00939.700.000.000.00-200.00%
AMZN180119C003800002018-01-11 2:41PM EST380.00891.75923.50926.600.00-102431,000.42%
AMZN180119C003900002018-01-17 9:51AM EST390.00906.750.000.000.00-100.00%
AMZN180119C004000002018-01-12 9:33AM EST400.00883.00903.50906.60+14.62+1.68%1406961.08%
AMZN180119C004100002018-01-17 2:07PM EST410.00887.790.000.000.00-100.00%
AMZN180119C004200002018-01-17 2:07PM EST420.00877.810.000.000.00-100.00%
AMZN180119C004300002018-01-11 2:33PM EST430.00840.00873.50876.600.00-4133905.96%
AMZN180119C004400002018-01-17 12:15PM EST440.00852.900.000.000.00-100.00%
AMZN180119C004500002018-01-16 12:38PM EST450.00871.000.000.000.00-8500.00%
AMZN180119C004600002018-01-16 10:38AM EST460.00868.100.000.000.00-100.00%
AMZN180119C004700002018-01-11 2:12PM EST470.00798.50833.50836.600.00-4233838.57%
AMZN180119C004800002018-01-10 3:41PM EST480.00771.50823.50826.600.00-1211822.71%
AMZN180119C004900002018-01-12 10:24AM EST490.00804.36813.50816.60+34.16+4.44%3249807.18%
AMZN180119C005000002018-01-17 1:39PM EST500.00799.390.000.000.00-800.00%
AMZN180119C005100002018-01-10 3:58PM EST510.00744.00793.55796.300.00-27511775.05%
AMZN180119C005200002018-01-16 10:54AM EST520.00811.500.000.000.00-100.00%
AMZN180119C005300002018-01-16 11:13AM EST530.00800.900.000.000.00-100.00%
AMZN180119C005400002018-01-16 3:33PM EST540.00769.040.000.000.00-100.00%
AMZN180119C005500002018-01-17 3:57PM EST550.00748.250.000.000.00-100.00%
AMZN180119C005600002018-01-12 11:40AM EST560.00740.00743.55746.65+54.70+7.98%1108707.64%
AMZN180119C005700002018-01-16 2:07PM EST570.00740.280.000.000.00-100.00%
AMZN180119C005800002018-01-17 9:51AM EST580.00716.800.000.000.00-100.00%
AMZN180119C005900002018-01-17 12:49PM EST590.00707.020.000.000.00-100.00%
AMZN180119C006000002018-01-17 2:06PM EST600.00698.070.000.000.00-1100.00%
AMZN180119C006100002018-01-16 10:15AM EST610.00721.950.000.000.00-100.00%
AMZN180119C006200002018-01-16 3:42PM EST620.00686.600.000.000.00-100.00%
AMZN180119C006300002018-01-11 11:00AM EST630.00630.10673.60676.700.00-2149620.14%
AMZN180119C006400002018-01-16 10:12AM EST640.00691.000.000.000.00-200.00%
AMZN180119C006500002018-01-16 10:07AM EST650.00677.740.000.000.00-100.00%
AMZN180119C006600002018-01-12 3:03PM EST660.00644.59643.60646.70+35.59+5.84%2619585.28%
AMZN180119C006700002018-01-08 10:14AM EST670.00574.21633.60636.700.00-10146574.02%
AMZN180119C006800002018-01-16 1:43PM EST680.00639.570.000.000.00-300.00%
AMZN180119C006900002018-01-17 10:46AM EST690.00593.000.000.000.00-200.00%
AMZN180119C007000002018-01-17 2:01PM EST700.00595.500.000.000.00-1700.00%
AMZN180119C007100002018-01-17 10:17AM EST710.00587.900.000.000.00-400.00%
AMZN180119C007200002018-01-12 12:46PM EST720.00584.50583.60586.70+55.57+10.51%3494520.01%
AMZN180119C007250002017-11-17 11:52PM EST725.00414.61405.00409.500.00-100.00%
AMZN180119C007300002018-01-16 12:01PM EST730.00591.800.000.000.00-200.00%
AMZN180119C007350002018-01-16 12:01PM EST735.00586.800.000.000.00-200.00%
AMZN180119C007400002018-01-16 3:42PM EST740.00566.650.000.000.00-1000.00%
AMZN180119C007450002018-01-09 11:47AM EST745.00498.80558.60561.750.00-210494.60%
AMZN180119C007500002018-01-17 1:12PM EST750.00548.200.000.000.00-600.00%
AMZN180119C007550002018-01-09 1:51PM EST755.00495.60548.65551.750.00-27484.81%
AMZN180119C007600002018-01-17 1:39PM EST760.00540.000.000.000.00-100.00%
AMZN180119C007650002018-01-17 12:54PM EST765.00531.950.000.000.00-400.00%
AMZN180119C007700002018-01-17 10:05AM EST770.00526.900.000.000.00-200.00%
AMZN180119C007750002018-01-09 12:06PM EST775.00470.40528.65531.750.00-216465.06%
AMZN180119C007800002018-01-17 10:43AM EST780.00501.500.000.000.00-40000.00%
AMZN180119C007850002018-01-17 12:15PM EST785.00508.000.000.000.00-100.00%
AMZN180119C007900002018-01-16 11:13AM EST790.00541.000.000.000.00-1200.00%
AMZN180119C007950002018-01-17 10:08AM EST795.00501.600.000.000.00-200.00%
AMZN180119C008000002018-01-17 11:48AM EST800.00493.010.000.000.00-400.00%
AMZN180119C008050002018-01-16 2:57PM EST805.00497.200.000.000.00-200.00%
AMZN180119C008100002018-01-17 2:48PM EST810.00487.630.000.000.00-1000.00%
AMZN180119C008150002018-01-12 11:49PM EST815.00432.50488.65491.750.00-22426.90%
AMZN180119C008200002018-01-17 2:51PM EST820.00478.510.000.000.00-600.00%
AMZN180119C008250002018-01-10 10:35AM EST825.00419.25478.65481.750.00-33417.63%
AMZN180119C008300002018-01-17 11:48AM EST830.00463.030.000.000.00-1100.00%
AMZN180119C008350002018-01-17 9:52AM EST835.00463.500.000.000.00-1000.00%
AMZN180119C008400002018-01-16 2:57PM EST840.00462.200.000.000.00-1000.00%
AMZN180119C008450002017-12-21 3:02PM EST845.00332.75324.95326.500.00-8140.00%
AMZN180119C008500002018-01-17 3:41PM EST850.00449.990.000.000.00-11300.00%
AMZN180119C008550002018-01-17 10:22AM EST855.00440.050.000.000.00-200.00%
AMZN180119C008600002018-01-17 1:50PM EST860.00433.870.000.000.00-400.00%
AMZN180119C008650002018-01-11 3:49PM EST865.00408.33438.70441.800.00-670381.88%
AMZN180119C008700002018-01-17 1:24PM EST870.00427.990.000.000.00-300.00%
AMZN180119C008750002018-01-11 1:09PM EST875.00394.00428.70431.800.00-974373.05%
AMZN180119C008800002018-01-17 12:47PM EST880.00416.050.000.000.00-1100.00%
AMZN180119C008850002018-01-11 11:03AM EST885.00375.85418.70421.800.00-233364.29%
AMZN180119C008900002018-01-16 2:14PM EST890.00420.950.000.000.00-500.00%
AMZN180119C008950002018-01-10 10:24AM EST895.00351.40408.70411.800.00-1256355.62%
AMZN180119C009000002018-01-17 12:23PM EST900.00392.820.000.000.00-900.00%
AMZN180119C009050002018-01-04 12:59PM EST905.00304.55322.80326.700.00-2580.00%
AMZN180119C009100002018-01-16 2:36PM EST910.00395.250.000.000.00-100.00%
AMZN180119C009150002018-01-11 11:37AM EST915.00346.80388.70391.800.00-247338.48%
AMZN180119C009200002018-01-17 1:17PM EST920.00377.560.000.000.00-800.00%
AMZN180119C009250002018-01-11 2:56PM EST925.00347.39378.70381.800.00-4132330.02%
AMZN180119C009300002018-01-17 3:57PM EST930.00367.620.000.000.00-200.00%
AMZN180119C009350002018-01-16 2:07PM EST935.00376.050.000.000.00-200.00%
AMZN180119C009400002018-01-17 11:09AM EST940.00351.280.000.000.00-200.00%
AMZN180119C009450002018-01-12 12:10PM EST945.00354.50358.75361.85+30.63+9.46%1340313.68%
AMZN180119C009500002018-01-17 3:39PM EST950.00350.000.000.000.00-2400.00%
AMZN180119C009550002018-01-16 11:44AM EST955.00368.300.000.000.00-200.00%
AMZN180119C009600002018-01-17 2:00PM EST960.00336.000.000.000.00-400.00%
AMZN180119C009650002018-01-16 2:14PM EST965.00346.000.000.000.00-1200.00%
AMZN180119C009700002018-01-17 3:48PM EST970.00329.100.000.000.00-100.00%
AMZN180119C009750002018-01-17 1:44PM EST975.00323.530.000.000.00-300.00%
AMZN180119C009800002018-01-17 10:05AM EST980.00316.950.000.000.00-300.00%
AMZN180119C009850002018-01-17 11:56AM EST985.00309.130.000.000.00-100.00%
AMZN180119C009900002018-01-17 12:31PM EST990.00303.560.000.000.00-500.00%
AMZN180119C009950002018-01-16 2:03PM EST995.00314.990.000.000.00-300.00%
AMZN180119C010000002018-01-17 3:41PM EST1,000.00300.110.000.000.00-5000.00%
AMZN180119C010050002018-01-11 11:03AM EST1,005.00256.00298.80301.900.00-2500265.21%
AMZN180119C010100002018-01-17 9:30AM EST1,010.00301.680.000.000.00-100.00%
AMZN180119C010150002018-01-17 9:51AM EST1,015.00282.690.000.000.00-1000.00%
AMZN180119C010200002018-01-16 1:54PM EST1,020.00295.000.000.000.00-600.00%
AMZN180119C010250002018-01-17 3:38PM EST1,025.00274.480.000.000.00-300.00%
AMZN180119C010300002018-01-16 2:10PM EST1,030.00279.620.000.000.00-200.00%
AMZN180119C010350002018-01-12 10:33AM EST1,035.00261.90268.80271.90+28.85+12.38%2197241.42%
AMZN180119C010400002018-01-17 1:31PM EST1,040.00258.690.000.000.00-200.00%
AMZN180119C010450002018-01-16 3:56PM EST1,045.00260.590.000.000.00-1300.00%
AMZN180119C010500002018-01-17 11:57AM EST1,050.00243.400.000.000.00-1200.00%
AMZN180119C010550002018-01-16 9:32AM EST1,055.00279.720.000.000.00-100.00%
AMZN180119C010600002018-01-17 1:59PM EST1,060.00235.750.000.000.00-100.00%
AMZN180119C010700002018-01-17 3:05PM EST1,070.00229.500.000.000.00-400.00%
AMZN180119C010800002018-01-17 3:25PM EST1,080.00217.550.000.000.00-1400.00%
AMZN180119C010850002018-01-16 3:14PM EST1,085.00222.950.000.000.00-500.00%
AMZN180119C010900002018-01-17 10:28AM EST1,090.00202.280.000.000.00-100.00%
AMZN180119C010925002018-01-12 11:49PM EST1,092.50207.93211.40214.500.00-10197.23%
AMZN180119C010950002018-01-16 3:14PM EST1,095.00212.980.000.000.00-500.00%
AMZN180119C011000002018-01-17 3:49PM EST1,100.00199.170.000.000.00-3900.00%
AMZN180119C011025002018-01-12 11:49PM EST1,102.50147.88201.40204.500.00-11189.50%
AMZN180119C011100002018-01-17 2:09PM EST1,110.00186.630.000.000.00-1500.00%
AMZN180119C011200002018-01-17 3:45PM EST1,120.00179.090.000.000.00-2000.00%
AMZN180119C011275002018-01-12 11:49PM EST1,127.50173.21176.45179.550.00-10170.47%
AMZN180119C011300002018-01-17 3:00PM EST1,130.00169.000.000.000.00-800.00%
AMZN180119C011350002018-01-12 11:49PM EST1,135.00104.90168.95172.050.00-11164.69%
AMZN180119C011400002018-01-17 3:51PM EST1,140.00159.350.000.000.00-2500.00%
AMZN180119C011450002018-01-17 9:30AM EST1,145.00169.200.000.000.00-100.00%
AMZN180119C011475002018-01-10 11:44AM EST1,147.50103.65156.50159.600.00-22155.27%
AMZN180119C011500002018-01-17 3:49PM EST1,150.00149.800.000.000.00-4500.00%
AMZN180119C011525002018-01-03 12:46PM EST1,152.5053.3076.7080.250.00-2060.00%
AMZN180119C011550002018-01-16 2:23PM EST1,155.00147.430.000.000.00-1100.00%
AMZN180119C011575002018-01-02 1:18PM EST1,157.5038.1571.8575.400.00-180.00%
AMZN180119C011600002018-01-17 3:59PM EST1,160.00137.000.000.000.00-3700.00%
AMZN180119C011625002018-01-04 10:59AM EST1,162.5054.0067.1070.600.00-250.00%
AMZN180119C011650002018-01-17 1:01PM EST1,165.00133.450.000.000.00-300.00%
AMZN180119C011675002018-01-16 9:30AM EST1,167.50155.820.000.000.00-100.00%
AMZN180119C011700002018-01-17 3:03PM EST1,170.00129.320.000.000.00-11900.00%
AMZN180119C011725002018-01-16 2:47PM EST1,172.50128.000.000.000.00-200.00%
AMZN180119C011750002018-01-16 3:26PM EST1,175.00132.980.000.000.00-3500.00%
AMZN180119C011775002018-01-17 10:29AM EST1,177.50114.450.000.000.00-200.00%
AMZN180119C011800002018-01-17 3:03PM EST1,180.00119.260.000.000.00-3700.00%
AMZN180119C011825002018-01-17 3:03PM EST1,182.50116.760.000.000.00-600.00%
AMZN180119C011875002018-01-17 10:47AM EST1,187.5097.300.000.000.00-200.00%
AMZN180119C011900002018-01-17 3:52PM EST1,190.00108.900.000.000.00-3800.00%
AMZN180119C011925002018-01-17 10:11AM EST1,192.50104.990.000.000.00-100.00%
AMZN180119C011950002018-01-17 3:49PM EST1,195.00104.240.000.000.00-1600.00%
AMZN180119C011975002018-01-17 3:59PM EST1,197.5098.000.000.000.00-1800.00%
AMZN180119C012000002018-01-17 3:47PM EST1,200.0099.000.000.000.00-18200.00%
AMZN180119C012025002018-01-17 10:44AM EST1,202.5079.950.000.000.00-200.00%
AMZN180119C012050002018-01-17 3:40PM EST1,205.0095.070.000.000.00-3400.00%
AMZN180119C012075002018-01-17 12:15PM EST1,207.5085.850.000.000.00-600.00%
AMZN180119C012100002018-01-17 3:19PM EST1,210.0090.130.000.000.00-13800.00%
AMZN180119C012125002018-01-17 12:55PM EST1,212.5085.180.000.000.00-1000.00%
AMZN180119C012150002018-01-17 3:43PM EST1,215.0085.280.000.000.00-1900.00%
AMZN180119C012175002018-01-17 3:28PM EST1,217.5081.260.000.000.00-4100.00%
AMZN180119C012200002018-01-17 3:59PM EST1,220.0079.100.000.000.00-20900.00%
AMZN180119C012225002018-01-17 1:09PM EST1,222.5075.200.000.000.00-2600.00%
AMZN180119C012250002018-01-17 3:22PM EST1,225.0073.800.000.000.00-2800.00%
AMZN180119C012275002018-01-17 2:37PM EST1,227.5069.800.000.000.00-1700.00%
AMZN180119C012300002018-01-17 3:59PM EST1,230.0067.150.000.000.00-12400.00%
AMZN180119C012325002018-01-17 3:15PM EST1,232.5067.700.000.000.00-500.00%
AMZN180119C012350002018-01-17 3:40PM EST1,235.0064.800.000.000.00-3100.00%
AMZN180119C012375002018-01-17 3:37PM EST1,237.5061.000.000.000.00-1600.00%
AMZN180119C012400002018-01-17 3:43PM EST1,240.0060.450.000.000.00-14000.00%
AMZN180119C012425002018-01-17 3:31PM EST1,242.5054.950.000.000.00-2600.00%
AMZN180119C012450002018-01-17 3:31PM EST1,245.0052.500.000.000.00-3100.00%
AMZN180119C012475002018-01-17 2:59PM EST1,247.5051.620.000.000.00-1100.00%
AMZN180119C012500002018-01-17 3:49PM EST1,250.0050.500.000.000.00-18100.00%
AMZN180119C012525002018-01-17 2:56PM EST1,252.5046.300.000.000.00-3400.00%
AMZN180119C012550002018-01-17 3:29PM EST1,255.0042.800.000.000.00-1600.00%
AMZN180119C012575002018-01-17 3:29PM EST1,257.5040.500.000.000.00-2600.00%
AMZN180119C012600002018-01-17 3:38PM EST1,260.0040.100.000.000.00-21400.00%
AMZN180119C012625002018-01-17 2:23PM EST1,262.5035.750.000.000.00-900.00%
AMZN180119C012650002018-01-17 3:25PM EST1,265.0034.200.000.000.00-9500.00%
AMZN180119C012675002018-01-17 10:50AM EST1,267.5023.640.000.000.00-600.00%
AMZN180119C012700002018-01-17 3:16PM EST1,270.0031.600.000.000.00-73400.00%
AMZN180119C012725002018-01-17 1:50PM EST1,272.5025.290.000.000.00-2300.00%
AMZN180119C012750002018-01-17 3:55PM EST1,275.0025.300.000.000.00-13100.00%
AMZN180119C012775002018-01-17 3:05PM EST1,277.5024.600.000.000.00-2200.00%
AMZN180119C012800002018-01-17 3:59PM EST1,280.0020.000.000.000.00-1,17300.00%
AMZN180119C012825002018-01-17 3:59PM EST1,282.5018.750.000.000.00-27400.00%
AMZN180119C012850002018-01-17 3:59PM EST1,285.0017.800.000.000.00-1,13400.00%
AMZN180119C012875002018-01-17 3:59PM EST1,287.5016.500.000.000.00-13400.00%
AMZN180119C012900002018-01-17 3:59PM EST1,290.0014.750.000.000.00-3,16100.00%
AMZN180119C012925002018-01-17 3:59PM EST1,292.5013.180.000.000.00-52500.00%
AMZN180119C012950002018-01-17 3:59PM EST1,295.009.950.000.000.00-2,72300.00%
AMZN180119C012975002018-01-17 3:59PM EST1,297.508.640.000.000.00-86400.78%
AMZN180119C013000002018-01-17 3:59PM EST1,300.007.490.000.000.00-8,68301.56%
AMZN180119C013025002018-01-17 3:59PM EST1,302.507.530.000.000.00-71301.56%
AMZN180119C013050002018-01-17 3:59PM EST1,305.006.390.000.000.00-1,15903.13%
AMZN180119C013075002018-01-17 3:59PM EST1,307.506.000.000.000.00-35403.13%
AMZN180119C013100002018-01-17 3:59PM EST1,310.004.350.000.000.00-2,85603.13%
AMZN180119C013125002018-01-17 3:59PM EST1,312.504.500.000.000.00-65403.13%
AMZN180119C013150002018-01-17 3:59PM EST1,315.003.350.000.000.00-1,30206.25%
AMZN180119C013175002018-01-17 3:56PM EST1,317.503.140.000.000.00-58206.25%
AMZN180119C013200002018-01-17 3:59PM EST1,320.002.500.000.000.00-2,07706.25%
AMZN180119C013225002018-01-17 3:59PM EST1,322.502.250.000.000.00-38906.25%
AMZN180119C013250002018-01-17 3:59PM EST1,325.002.210.000.000.00-2,02206.25%
AMZN180119C013275002018-01-17 3:58PM EST1,327.501.870.000.000.00-20006.25%
AMZN180119C013300002018-01-17 3:59PM EST1,330.001.580.000.000.00-3,42406.25%
AMZN180119C013325002018-01-17 3:59PM EST1,332.501.140.000.000.00-16306.25%
AMZN180119C013350002018-01-17 3:59PM EST1,335.001.050.000.000.00-1,07206.25%
AMZN180119C013375002018-01-17 3:35PM EST1,337.501.070.000.000.00-512012.50%
AMZN180119C013400002018-01-17 3:59PM EST1,340.000.850.000.000.00-1,047012.50%
AMZN180119C013425002018-01-17 3:45PM EST1,342.500.870.000.000.00-146012.50%
AMZN180119C013450002018-01-17 3:48PM EST1,345.000.800.000.000.00-304012.50%
AMZN180119C013475002018-01-17 2:52PM EST1,347.500.570.000.000.00-101012.50%
AMZN180119C013500002018-01-17 3:59PM EST1,350.000.530.000.000.00-1,326012.50%
AMZN180119C013525002018-01-17 12:17PM EST1,352.500.560.000.000.00-76012.50%
AMZN180119C013550002018-01-17 3:59PM EST1,355.000.450.000.000.00-1,720012.50%
AMZN180119C013575002018-01-17 12:43PM EST1,357.500.540.000.000.00-32012.50%
AMZN180119C013600002018-01-17 3:59PM EST1,360.000.440.000.000.00-258012.50%
AMZN180119C013625002018-01-17 11:33AM EST1,362.500.440.000.000.00-11012.50%
AMZN180119C013650002018-01-17 3:49PM EST1,365.000.400.000.000.00-137012.50%
AMZN180119C013675002018-01-17 3:46PM EST1,367.500.350.000.000.00-5012.50%
AMZN180119C013700002018-01-17 3:07PM EST1,370.000.440.000.000.00-355012.50%
AMZN180119C013725002018-01-17 11:45AM EST1,372.500.550.000.000.00-99012.50%
AMZN180119C013750002018-01-17 3:59PM EST1,375.000.250.000.000.00-249012.50%
AMZN180119C013775002018-01-17 9:43AM EST1,377.500.500.000.000.00-10012.50%
AMZN180119C013800002018-01-17 3:48PM EST1,380.000.270.000.000.00-137012.50%
AMZN180119C013825002018-01-17 10:50AM EST1,382.500.200.000.000.00-42012.50%
AMZN180119C013850002018-01-17 1:03PM EST1,385.000.320.000.000.00-79025.00%
AMZN180119C013875002018-01-16 2:48PM EST1,387.500.990.000.000.00-52025.00%
AMZN180119C013900002018-01-17 3:40PM EST1,390.000.200.000.000.00-139025.00%
AMZN180119C013925002018-01-16 11:36AM EST1,392.501.300.000.000.00-60025.00%
AMZN180119C013950002018-01-17 10:41AM EST1,395.000.290.000.000.00-162025.00%
AMZN180119C013975002018-01-17 3:56PM EST1,397.500.180.000.000.00-1025.00%
AMZN180119C014000002018-01-17 3:59PM EST1,400.000.220.000.000.00-232025.00%
AMZN180119C014025002018-01-18 3:07AM EST1,402.500.130.000.000.00-163025.00%
AMZN180119C014050002018-01-17 3:48PM EST1,405.000.180.000.000.00-7025.00%
AMZN180119C014075002018-01-18 3:07AM EST1,407.500.130.000.000.00-2025.00%
AMZN180119C014100002018-01-16 3:29PM EST1,410.000.580.000.000.00-680025.00%
AMZN180119C014125002018-01-18 3:07AM EST1,412.500.100.000.000.00-20025.00%
AMZN180119C014150002018-01-17 10:26AM EST1,415.000.250.000.000.00-1025.00%
AMZN180119C014175002018-01-18 3:07AM EST1,417.500.490.000.000.00-14025.00%
AMZN180119C014200002018-01-17 3:51PM EST1,420.000.120.000.000.00-122025.00%
AMZN180119C014250002018-01-16 11:48AM EST1,425.000.500.000.000.00-15025.00%
AMZN180119C014300002018-01-17 3:24PM EST1,430.000.130.000.000.00-40025.00%
AMZN180119C014350002018-01-18 3:07AM EST1,435.000.230.000.000.00-10025.00%
AMZN180119C014400002018-01-17 3:56PM EST1,440.000.060.000.000.00-128025.00%
AMZN180119C014425002018-01-18 3:07AM EST1,442.500.390.000.000.00-30025.00%
AMZN180119C014500002018-01-17 3:50PM EST1,450.000.090.000.000.00-56025.00%
AMZN180119C014600002018-01-17 2:11PM EST1,460.000.080.000.000.00-97025.00%
AMZN180119C014700002018-01-18 3:07AM EST1,470.000.070.000.000.00-43025.00%
AMZN180119C014800002018-01-17 1:34PM EST1,480.000.060.000.000.00-34025.00%
AMZN180119C015000002018-01-17 3:19PM EST1,500.000.130.000.000.00-191050.00%
AMZN180119C015200002018-01-17 10:39AM EST1,520.000.020.000.000.00-50050.00%
AMZN180119C015400002018-01-17 1:35PM EST1,540.000.100.000.000.00-10050.00%
AMZN180119C015600002018-01-16 1:55PM EST1,560.000.050.000.000.00-272050.00%
AMZN180119C015800002018-01-11 3:42PM EST1,580.000.050.000.280.00-25141101.95%
AMZN180119C016000002018-01-16 11:46AM EST1,600.000.050.000.000.00-176050.00%
AMZN180119C016200002017-12-15 1:09PM EST1,620.000.100.000.37-0.05-33.33%1013116.50%
AMZN180119C016400002017-12-22 3:42PM EST1,640.000.010.000.24-0.04-80.00%1251116.80%
AMZN180119C016600002018-01-16 11:16AM EST1,660.000.030.000.000.00-230050.00%
AMZN180119C017000002017-12-05 10:30AM EST1,700.000.050.000.32-0.02-28.57%20293136.33%
AMZN180119C017200002018-01-18 3:07AM EST1,720.000.050.000.000.00-20050.00%
AMZN180119C017600002018-01-16 11:21AM EST1,760.000.010.000.000.00-5050.00%
AMZN180119C018000002017-11-29 4:28PM EST1,800.000.050.000.050.00-2020137.50%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180119P002400002018-01-12 3:45PM EST240.000.040.000.02+0.03+300.00%23,489631.25%
AMZN180119P002500002017-10-27 11:31AM EST250.000.020.000.02-0.01-33.33%44495618.75%
AMZN180119P002600002017-10-27 11:31AM EST260.000.020.010.02-0.01-33.33%661,267618.75%
AMZN180119P002650002017-10-27 11:31AM EST265.000.020.000.02-0.02-50.00%2348593.75%
AMZN180119P002700002017-10-27 2:18PM EST270.000.020.000.02-0.01-33.33%57207587.50%
AMZN180119P002800002017-11-08 11:45AM EST280.000.020.000.030.00-50517590.63%
AMZN180119P002900002017-10-27 11:33AM EST290.000.030.010.03+0.02+200.00%3474587.50%
AMZN180119P003000002017-12-04 10:55AM EST300.000.120.000.15+0.09+300.00%31,015635.94%
AMZN180119P003100002017-11-28 11:27AM EST310.000.020.000.26-0.02-50.00%5113651.56%
AMZN180119P003200002018-01-05 1:43PM EST320.000.020.000.10-0.07-77.78%10204589.06%
AMZN180119P003300002018-01-08 2:58PM EST330.000.010.000.260.00-10278624.22%
AMZN180119P003400002018-01-08 3:02PM EST340.000.010.000.260.00-5176610.94%
AMZN180119P003500002017-12-22 1:31PM EST350.000.010.000.10-0.01-50.00%14944553.13%
AMZN180119P003600002018-01-09 1:02PM EST360.000.020.000.260.00-10717585.16%
AMZN180119P003700002017-12-13 9:31AM EST370.000.010.000.260.00-66470573.44%
AMZN180119P003800002018-01-04 9:30AM EST380.000.010.000.100.00-9620518.75%
AMZN180119P003900002018-01-09 10:52AM EST390.000.010.000.010.00-269602437.50%
AMZN180119P004000002018-01-12 3:54PM EST400.000.010.000.02-0.01-50.00%162,081443.75%
AMZN180119P004100002018-01-10 3:51PM EST410.000.010.000.050.00-11819462.50%
AMZN180119P004200002018-01-16 11:14AM EST420.000.060.000.000.00-2050.00%
AMZN180119P004300002017-12-06 2:22PM EST430.000.020.000.26-0.01-33.33%1468506.64%
AMZN180119P004400002017-12-12 2:48PM EST440.000.010.010.260.00-691,152498.44%
AMZN180119P004500002018-01-16 9:30AM EST450.000.020.000.000.00-12050.00%
AMZN180119P004600002018-01-04 12:23PM EST460.000.020.000.020.00-1301,766393.75%
AMZN180119P004700002018-01-05 12:38PM EST470.000.020.000.02+0.01+100.00%25469384.38%
AMZN180119P004800002018-01-05 12:26PM EST480.000.020.000.26+0.01+100.00%631,565457.81%
AMZN180119P004900002018-01-04 12:20PM EST490.000.020.000.020.00-22618368.75%
AMZN180119P005000002018-01-12 3:46PM EST500.000.010.000.03-0.01-50.00%93,168371.88%
AMZN180119P005100002018-01-04 12:04PM EST510.000.020.000.030.00-5527362.50%
AMZN180119P005200002018-01-04 12:04PM EST520.000.010.010.020.00-21908356.25%
AMZN180119P005300002017-12-12 12:44PM EST530.000.020.000.250.00-3583412.50%
AMZN180119P005400002018-01-05 1:36PM EST540.000.020.000.030.00-341,081343.75%
AMZN180119P005500002018-01-16 9:44AM EST550.000.020.000.000.00-9050.00%
AMZN180119P005600002018-01-17 3:50PM EST560.000.010.000.000.00-28050.00%
AMZN180119P005700002018-01-05 12:24PM EST570.000.020.000.26-0.04-66.67%16704382.03%
AMZN180119P005800002018-01-12 12:45PM EST580.000.010.000.26-0.02-66.67%11849374.22%
AMZN180119P005900002018-01-10 10:50AM EST590.000.010.000.260.00-2939366.80%
AMZN180119P006000002018-01-12 12:17PM EST600.000.010.000.03-0.01-50.00%113,927303.13%
AMZN180119P006100002018-01-11 3:44PM EST610.000.010.000.260.00-11,204352.34%
AMZN180119P006200002018-01-04 10:30AM EST620.000.020.000.260.00-11,709344.92%
AMZN180119P006300002018-01-12 12:41PM EST630.000.010.000.17-0.03-75.00%53981325.39%
AMZN180119P006400002018-01-04 10:30AM EST640.000.020.000.260.00-21,055330.86%
AMZN180119P006500002018-01-04 3:06PM EST650.000.010.000.260.00-92,425324.22%
AMZN180119P006600002018-01-10 12:28PM EST660.000.030.000.030.00-21,693265.63%
AMZN180119P006700002018-01-12 2:13PM EST670.000.040.000.26+0.01+33.33%2966310.94%
AMZN180119P006800002018-01-04 10:32AM EST680.000.020.000.260.00-21,822304.30%
AMZN180119P006900002018-01-17 2:10PM EST690.000.010.000.000.00-20050.00%
AMZN180119P007000002018-01-12 12:37PM EST700.000.010.010.05-0.02-66.67%4404,026257.81%
AMZN180119P007100002018-01-11 3:20PM EST710.000.020.000.260.00-1221,281285.16%
AMZN180119P007200002018-01-05 3:04PM EST720.000.030.000.26-0.01-25.00%31,186278.91%
AMZN180119P007250002018-01-04 11:09AM EST725.000.050.000.260.00-1011275.78%
AMZN180119P007300002018-01-04 10:33AM EST730.000.030.010.260.00-11,168273.83%
AMZN180119P007350002017-12-18 10:11AM EST735.000.250.000.310.00-151274.22%
AMZN180119P007400002018-01-17 1:21PM EST740.000.020.000.000.00-1050.00%
AMZN180119P007450002017-12-28 2:18PM EST745.000.010.000.260.00-5322263.67%
AMZN180119P007500002018-01-12 3:24PM EST750.000.010.000.030.00-63,248218.75%
AMZN180119P007550002017-12-05 12:19PM EST755.000.660.080.900.00-436296.29%
AMZN180119P007600002018-01-10 9:49AM EST760.000.030.000.260.00-21,327254.69%
AMZN180119P007650002018-01-04 3:55PM EST765.000.050.000.040.00-2054215.63%
AMZN180119P007700002018-01-04 3:29PM EST770.000.030.000.050.00-1011,764216.41%
AMZN180119P007750002018-01-02 10:30AM EST775.000.100.000.260.00-2196246.09%
AMZN180119P007800002018-01-09 10:36AM EST780.000.040.000.050.00-21,837210.94%
AMZN180119P007850002017-12-28 9:30AM EST785.000.120.000.340.00-141246.68%
AMZN180119P007900002018-01-11 12:11PM EST790.000.030.000.260.00-21,656237.50%
AMZN180119P007950002018-01-02 10:30AM EST795.000.100.000.260.00-1187234.77%
AMZN180119P008000002018-01-17 12:10PM EST800.000.010.000.000.00-12050.00%
AMZN180119P008050002017-12-21 2:34PM EST805.000.210.000.430.00-449241.02%
AMZN180119P008100002018-01-04 3:28PM EST810.000.050.000.260.00-13887226.37%
AMZN180119P008150002017-12-14 10:13AM EST815.000.540.001.170.00-217263.38%
AMZN180119P008200002018-01-16 12:17PM EST820.000.040.000.000.00-1050.00%
AMZN180119P008250002018-01-10 10:07AM EST825.000.030.000.050.00-156189.06%
AMZN180119P008300002018-01-16 12:17PM EST830.000.050.000.000.00-2050.00%
AMZN180119P008350002018-01-16 10:24AM EST835.000.050.000.000.00-3050.00%
AMZN180119P008400002018-01-08 12:44PM EST840.000.050.000.260.00-61,367210.16%
AMZN180119P008450002018-01-08 12:14PM EST845.000.060.000.260.00-173207.42%
AMZN180119P008500002018-01-17 10:34AM EST850.000.010.000.000.00-6050.00%
AMZN180119P008550002018-01-12 3:26PM EST855.000.010.000.05-0.18-94.74%2300175.00%
AMZN180119P008600002018-01-10 2:48PM EST860.000.020.000.050.00-31,418172.66%
AMZN180119P008650002018-01-17 2:10PM EST865.000.010.000.000.00-2050.00%
AMZN180119P008700002018-01-12 11:29AM EST870.000.030.000.05-0.02-40.00%1790168.75%
AMZN180119P008750002018-01-17 12:23PM EST875.000.010.000.000.00-10050.00%
AMZN180119P008800002018-01-12 3:25PM EST880.000.030.000.05-0.12-80.00%11,374164.06%
AMZN180119P008850002018-01-17 9:48AM EST885.000.030.000.000.00-5050.00%
AMZN180119P008900002018-01-11 1:38PM EST890.000.020.000.050.00-10476159.38%
AMZN180119P008950002018-01-10 2:47PM EST895.000.030.010.050.00-1237159.38%
AMZN180119P009000002018-01-17 11:58AM EST900.000.030.000.000.00-7050.00%
AMZN180119P009050002018-01-12 10:27AM EST905.000.050.000.05-0.20-80.00%10292152.34%
AMZN180119P009100002018-01-17 2:37PM EST910.000.010.000.000.00-2050.00%
AMZN180119P009150002018-01-17 9:31AM EST915.000.160.000.000.00-4050.00%
AMZN180119P009200002018-01-12 11:17AM EST920.000.040.000.05-0.01-20.00%16795146.09%
AMZN180119P009250002018-01-16 9:59AM EST925.000.020.000.000.00-1050.00%
AMZN180119P009300002018-01-16 9:52AM EST930.000.010.000.000.00-1050.00%
AMZN180119P009350002018-01-17 9:36AM EST935.000.060.000.000.00-10050.00%
AMZN180119P009400002018-01-12 11:22AM EST940.000.040.000.05-0.11-73.33%21859137.50%
AMZN180119P009450002018-01-16 10:10AM EST945.000.010.000.000.00-5050.00%
AMZN180119P009500002018-01-17 1:21PM EST950.000.010.000.000.00-14050.00%
AMZN180119P009550002018-01-17 12:07PM EST955.000.040.000.000.00-1050.00%
AMZN180119P009600002018-01-17 9:49AM EST960.000.050.000.000.00-5050.00%
AMZN180119P009650002018-01-17 3:40PM EST965.000.020.000.000.00-1050.00%
AMZN180119P009700002018-01-16 10:34AM EST970.000.040.000.000.00-2050.00%
AMZN180119P009750002018-01-16 10:07AM EST975.000.030.000.000.00-1050.00%
AMZN180119P009800002018-01-17 11:26AM EST980.000.060.000.000.00-1050.00%
AMZN180119P009850002018-01-12 2:44PM EST985.000.050.000.10-0.04-44.44%11394125.78%
AMZN180119P009900002018-01-17 1:25PM EST990.000.050.000.000.00-6050.00%
AMZN180119P009950002018-01-12 11:10AM EST995.000.100.000.11+0.02+25.00%24646122.66%
AMZN180119P010000002018-01-17 10:49AM EST1,000.000.040.000.000.00-27050.00%
AMZN180119P010050002018-01-16 11:49AM EST1,005.000.240.000.000.00-1050.00%
AMZN180119P010100002018-01-17 10:41AM EST1,010.000.040.000.000.00-30050.00%
AMZN180119P010150002018-01-16 11:10AM EST1,015.000.050.000.000.00-2050.00%
AMZN180119P010200002018-01-12 1:20PM EST1,020.000.080.010.19-0.07-46.67%17766118.56%
AMZN180119P010250002018-01-16 1:50PM EST1,025.000.050.000.000.00-11050.00%
AMZN180119P010300002018-01-17 11:14AM EST1,030.000.070.000.000.00-1050.00%
AMZN180119P010350002018-01-17 1:45PM EST1,035.000.060.000.000.00-40050.00%
AMZN180119P010375002018-01-18 3:08AM EST1,037.500.120.000.000.00-11050.00%
AMZN180119P010400002018-01-17 9:49AM EST1,040.000.060.000.000.00-1050.00%
AMZN180119P010450002018-01-16 3:56PM EST1,045.000.100.000.000.00-58050.00%
AMZN180119P010500002018-01-17 3:21PM EST1,050.000.050.000.000.00-84050.00%
AMZN180119P010525002018-01-05 11:45PM EST1,052.500.440.030.650.00-110119.82%
AMZN180119P010550002018-01-11 1:56PM EST1,055.000.100.000.170.00-6500101.56%
AMZN180119P010575002018-01-16 9:54AM EST1,057.500.040.000.000.00-3050.00%
AMZN180119P010600002018-01-17 2:03PM EST1,060.000.020.000.000.00-3050.00%
AMZN180119P010625002018-01-09 3:29PM EST1,062.500.250.000.510.00-1015110.94%
AMZN180119P010650002018-01-16 9:53AM EST1,065.000.040.000.000.00-6050.00%
AMZN180119P010700002018-01-17 12:35PM EST1,070.000.030.000.000.00-41050.00%
AMZN180119P010750002018-01-05 11:45PM EST1,075.000.540.110.730.00-10112.01%
AMZN180119P010800002018-01-17 2:41PM EST1,080.000.050.000.000.00-7050.00%
AMZN180119P010825002018-01-16 9:57AM EST1,082.500.040.000.000.00-6050.00%
AMZN180119P010850002018-01-12 11:50PM EST1,085.000.280.000.570.00-33101.86%
AMZN180119P010875002018-01-17 1:12PM EST1,087.500.030.000.000.00-3050.00%
AMZN180119P010900002018-01-17 2:41PM EST1,090.000.070.000.000.00-148050.00%
AMZN180119P010925002018-01-18 3:08AM EST1,092.500.040.000.000.00-12050.00%
AMZN180119P010950002018-01-12 11:50PM EST1,095.000.210.000.580.00-2397.36%
AMZN180119P010975002018-01-12 11:50PM EST1,097.500.140.000.580.00-6996.19%
AMZN180119P011000002018-01-17 3:03PM EST1,100.000.040.000.000.00-258050.00%
AMZN180119P011075002018-01-12 11:50PM EST1,107.500.190.000.580.00-6691.50%
AMZN180119P011100002018-01-17 3:57PM EST1,110.000.070.000.000.00-136050.00%
AMZN180119P011225002018-01-12 11:50PM EST1,122.500.220.000.610.00-3385.16%
AMZN180119P011250002018-01-12 11:50PM EST1,125.000.270.000.520.00-25182.23%
AMZN180119P011275002018-01-17 11:18AM EST1,127.500.150.000.000.00-6050.00%
AMZN180119P011300002018-01-17 3:58PM EST1,130.000.050.000.000.00-89025.00%
AMZN180119P011400002018-01-17 3:59PM EST1,140.000.050.000.000.00-76025.00%
AMZN180119P011425002018-01-10 12:33PM EST1,142.500.430.000.650.00-1276.51%
AMZN180119P011475002018-01-16 3:20PM EST1,147.500.220.000.000.00-1025.00%
AMZN180119P011500002018-01-17 3:56PM EST1,150.000.090.000.000.00-134025.00%
AMZN180119P011525002018-01-16 3:21PM EST1,152.500.220.000.000.00-1025.00%
AMZN180119P011550002018-01-17 2:44PM EST1,155.000.100.000.000.00-10025.00%
AMZN180119P011575002018-01-12 11:16AM EST1,157.500.260.000.58-0.04-13.33%114068.46%
AMZN180119P011600002018-01-17 3:56PM EST1,160.000.120.000.000.00-21025.00%
AMZN180119P011625002018-01-16 12:45PM EST1,162.500.340.000.000.00-2025.00%
AMZN180119P011650002018-01-17 3:34PM EST1,165.000.050.000.000.00-4025.00%
AMZN180119P011700002018-01-17 1:20PM EST1,170.000.140.000.000.00-6025.00%
AMZN180119P011725002018-01-17 3:43PM EST1,172.500.100.000.000.00-22025.00%
AMZN180119P011775002018-01-17 11:18AM EST1,177.500.250.000.000.00-7025.00%
AMZN180119P011800002018-01-17 3:10PM EST1,180.000.140.000.000.00-149025.00%
AMZN180119P011825002018-01-17 11:12AM EST1,182.500.180.000.000.00-3025.00%
AMZN180119P011875002018-01-17 11:12AM EST1,187.500.190.000.000.00-3025.00%
AMZN180119P011900002018-01-12 3:57PM EST1,190.000.400.020.77-0.03-6.98%2411,36956.06%
AMZN180119P011925002018-01-17 2:57PM EST1,192.500.150.000.000.00-3025.00%
AMZN180119P011950002018-01-17 3:23PM EST1,195.000.120.000.000.00-23025.00%
AMZN180119P011975002018-01-17 2:41PM EST1,197.500.080.000.000.00-9025.00%
AMZN180119P012000002018-01-17 3:59PM EST1,200.000.260.000.000.00-754025.00%
AMZN180119P012025002018-01-17 3:07PM EST1,202.500.180.000.000.00-24025.00%
AMZN180119P012050002018-01-17 3:43PM EST1,205.000.160.000.000.00-14025.00%
AMZN180119P012075002018-01-17 3:22PM EST1,207.500.150.000.000.00-14025.00%
AMZN180119P012100002018-01-17 3:43PM EST1,210.000.180.000.000.00-110025.00%
AMZN180119P012125002018-01-17 2:34PM EST1,212.500.390.000.000.00-5012.50%
AMZN180119P012150002018-01-17 3:53PM EST1,215.000.190.000.000.00-80012.50%
AMZN180119P012175002018-01-17 1:05PM EST1,217.500.290.000.000.00-10012.50%
AMZN180119P012200002018-01-17 3:59PM EST1,220.000.170.000.000.00-238012.50%
AMZN180119P012225002018-01-17 3:43PM EST1,222.500.210.000.000.00-117012.50%
AMZN180119P012250002018-01-17 3:49PM EST1,225.000.250.000.000.00-111012.50%
AMZN180119P012275002018-01-17 3:37PM EST1,227.500.350.000.000.00-29012.50%
AMZN180119P012300002018-01-17 3:54PM EST1,230.000.300.000.000.00-669012.50%
AMZN180119P012325002018-01-17 12:56PM EST1,232.500.500.000.000.00-5012.50%
AMZN180119P012350002018-01-17 3:38PM EST1,235.000.250.000.000.00-236012.50%
AMZN180119P012375002018-01-17 3:22PM EST1,237.500.310.000.000.00-17012.50%
AMZN180119P012400002018-01-17 3:59PM EST1,240.000.500.000.000.00-622012.50%
AMZN180119P012425002018-01-17 10:47AM EST1,242.501.670.000.000.00-163012.50%
AMZN180119P012450002018-01-17 3:59PM EST1,245.000.500.000.000.00-1,672012.50%
AMZN180119P012475002018-01-17 3:56PM EST1,247.500.580.000.000.00-100012.50%
AMZN180119P012500002018-01-17 3:55PM EST1,250.000.520.000.000.00-1,324012.50%
AMZN180119P012525002018-01-17 3:44PM EST1,252.500.610.000.000.00-192012.50%
AMZN180119P012550002018-01-17 3:59PM EST1,255.000.600.000.000.00-42206.25%
AMZN180119P012575002018-01-17 3:59PM EST1,257.500.710.000.000.00-4206.25%
AMZN180119P012600002018-01-17 3:52PM EST1,260.000.910.000.000.00-84006.25%
AMZN180119P012625002018-01-17 2:32PM EST1,262.501.280.000.000.00-15506.25%
AMZN180119P012650002018-01-17 3:58PM EST1,265.001.350.000.000.00-1,14406.25%
AMZN180119P012675002018-01-17 3:59PM EST1,267.501.400.000.000.00-23606.25%
AMZN180119P012700002018-01-17 3:59PM EST1,270.001.730.000.000.00-1,36506.25%
AMZN180119P012725002018-01-17 3:58PM EST1,272.502.240.000.000.00-39206.25%
AMZN180119P012750002018-01-17 3:58PM EST1,275.002.700.000.000.00-1,83206.25%
AMZN180119P012775002018-01-17 3:59PM EST1,277.503.000.000.000.00-38003.13%
AMZN180119P012800002018-01-17 3:59PM EST1,280.003.510.000.000.00-2,90303.13%
AMZN180119P012825002018-01-17 3:59PM EST1,282.503.800.000.000.00-45803.13%
AMZN180119P012850002018-01-17 3:59PM EST1,285.005.000.000.000.00-2,95103.13%
AMZN180119P012875002018-01-17 3:57PM EST1,287.505.660.000.000.00-54201.56%
AMZN180119P012900002018-01-17 3:59PM EST1,290.006.400.000.000.00-3,68301.56%
AMZN180119P012925002018-01-17 3:59PM EST1,292.507.600.000.000.00-81500.78%
AMZN180119P012950002018-01-17 3:59PM EST1,295.008.200.000.000.00-2,11300.00%
AMZN180119P012975002018-01-17 3:59PM EST1,297.5010.000.000.000.00-60700.00%
AMZN180119P013000002018-01-17 3:59PM EST1,300.0011.600.000.000.00-2,54600.00%
AMZN180119P013025002018-01-17 3:59PM EST1,302.5012.670.000.000.00-19700.00%
AMZN180119P013050002018-01-17 3:57PM EST1,305.0014.350.000.000.00-41200.00%
AMZN180119P013075002018-01-17 3:55PM EST1,307.5015.410.000.000.00-21100.00%
AMZN180119P013100002018-01-17 3:57PM EST1,310.0017.670.000.000.00-80200.00%
AMZN180119P013125002018-01-17 3:29PM EST1,312.5019.140.000.000.00-11100.00%
AMZN180119P013150002018-01-17 3:22PM EST1,315.0020.500.000.000.00-34100.00%
AMZN180119P013175002018-01-17 2:41PM EST1,317.5023.290.000.000.00-7400.00%
AMZN180119P013200002018-01-17 3:58PM EST1,320.0025.000.000.000.00-42700.00%
AMZN180119P013225002018-01-17 3:51PM EST1,322.5026.450.000.000.00-1300.00%
AMZN180119P013250002018-01-17 2:51PM EST1,325.0029.160.000.000.00-11200.00%
AMZN180119P013275002018-01-18 3:08AM EST1,327.5037.300.000.000.00-4100.00%
AMZN180119P013300002018-01-17 3:59PM EST1,330.0035.500.000.000.00-17400.00%
AMZN180119P013325002018-01-17 12:27PM EST1,332.5040.600.000.000.00-900.00%
AMZN180119P013350002018-01-17 1:51PM EST1,335.0042.500.000.000.00-3100.00%
AMZN180119P013375002018-01-18 3:08AM EST1,337.5044.000.000.000.00-200.00%
AMZN180119P013400002018-01-17 2:23PM EST1,340.0045.000.000.000.00-8700.00%
AMZN180119P013425002018-01-17 10:30AM EST1,342.5053.450.000.000.00-100.00%
AMZN180119P013450002018-01-17 10:39AM EST1,345.0058.200.000.000.00-1200.00%
AMZN180119P013475002018-01-17 9:56AM EST1,347.5049.950.000.000.00-100.00%
AMZN180119P013500002018-01-17 3:59PM EST1,350.0054.800.000.000.00-5200.00%
AMZN180119P013525002018-01-17 10:48AM EST1,352.5069.160.000.000.00-100.00%
AMZN180119P013550002018-01-16 3:03PM EST1,355.0053.000.000.000.00-200.00%
AMZN180119P013575002018-01-17 10:44AM EST1,357.5075.900.000.000.00-200.00%
AMZN180119P013600002018-01-17 2:24PM EST1,360.0064.300.000.000.00-300.00%
AMZN180119P013625002018-01-17 2:24PM EST1,362.5066.700.000.000.00-700.00%
AMZN180119P013650002018-01-17 3:31PM EST1,365.0068.100.000.000.00-1000.00%
AMZN180119P013675002018-01-17 3:53PM EST1,367.5069.350.000.000.00-1800.00%
AMZN180119P013700002018-01-17 3:53PM EST1,370.0071.850.000.000.00-400.00%
AMZN180119P013725002018-01-17 3:53PM EST1,372.5074.350.000.000.00-500.00%
AMZN180119P013750002018-01-18 3:08AM EST1,375.0079.650.000.000.00-600.00%
AMZN180119P013775002018-01-18 3:08AM EST1,377.5081.950.000.000.00-300.00%
AMZN180119P013800002018-01-17 3:59PM EST1,380.0084.450.000.000.00-200.00%
AMZN180119P013825002018-01-16 9:38AM EST1,382.5054.900.000.000.00-600.00%
AMZN180119P013850002018-01-12 11:50PM EST1,385.0093.4079.2082.100.00-400.00%
AMZN180119P013875002018-01-16 9:38AM EST1,387.5059.550.000.000.00-100.00%
AMZN180119P013900002018-01-16 9:32AM EST1,390.0061.550.000.000.00-100.00%
AMZN180119P013925002018-01-16 2:22PM EST1,392.5091.100.000.000.00-200.00%
AMZN180119P013950002018-01-16 3:57PM EST1,395.0090.650.000.000.00-1500.00%
AMZN180119P013975002018-01-18 3:08AM EST1,397.5093.400.000.000.00-1200.00%
AMZN180119P014000002018-01-16 3:59PM EST1,400.0093.750.000.000.00-3100.00%
AMZN180119P014025002018-01-16 2:56PM EST1,402.5099.800.000.000.00-1400.00%
AMZN180119P014050002018-01-16 3:35PM EST1,405.0095.950.000.000.00-3600.00%
AMZN180119P014075002018-01-18 3:08AM EST1,407.50102.450.000.000.00-4100.00%
AMZN180119P014100002018-01-16 2:51PM EST1,410.00104.950.000.000.00-4200.00%
AMZN180119P014125002018-01-18 3:08AM EST1,412.50107.450.000.000.00-2700.00%
AMZN180119P014150002018-01-18 3:08AM EST1,415.00111.600.000.000.00-3000.00%
AMZN180119P014175002018-01-18 3:08AM EST1,417.50108.550.000.000.00-4700.00%
AMZN180119P014200002018-01-16 12:11PM EST1,420.0097.100.000.000.00-1500.00%
AMZN180119P014225002018-01-18 3:08AM EST1,422.50122.900.000.000.00-3900.00%
AMZN180119P014250002018-01-18 3:08AM EST1,425.00104.600.000.000.00-3000.00%
AMZN180119P014275002018-01-18 3:08AM EST1,427.50123.900.000.000.00-1600.00%
AMZN180119P014300002018-01-17 3:59PM EST1,430.00134.650.000.000.00-100.00%
AMZN180119P014325002018-01-18 3:08AM EST1,432.5099.550.000.000.00-400.00%
AMZN180119P014350002018-01-18 3:08AM EST1,435.00102.500.000.000.00-300.00%
AMZN180119P014375002018-01-18 3:08AM EST1,437.50111.200.000.000.00-300.00%
AMZN180119P014400002018-01-16 12:07PM EST1,440.00117.510.000.000.00-300.00%
AMZN180119P014425002018-01-18 3:08AM EST1,442.50147.150.000.000.00-100.00%
AMZN180119P014450002018-01-18 3:08AM EST1,445.00131.500.000.000.00-200.00%
AMZN180119P014500002018-01-16 12:07PM EST1,450.00127.500.000.000.00-100.00%
AMZN180119P014600002018-01-17 10:29AM EST1,460.00170.550.000.000.00-100.00%
AMZN180119P014700002017-12-27 2:52PM EST1,470.00288.36299.70301.300.00-990495.74%
AMZN180119P014800002017-11-27 5:27PM EST1,480.00278.95282.40285.800.00-30432.95%
AMZN180119P015000002018-01-02 1:38PM EST1,500.00313.24269.50273.200.00-50356.93%
AMZN180119P015200002018-01-18 3:08AM EST1,520.00188.950.000.000.00-100.00%
AMZN180119P015400002018-01-18 3:08AM EST1,540.00208.950.000.000.00-100.00%
AMZN180119P017600002018-01-18 3:08AM EST1,760.00470.450.000.000.00-100.00%
AMZN180119P017800002018-01-18 3:08AM EST1,780.00471.400.000.000.00-300.00%
AMZN180119P018000002018-01-18 3:08AM EST1,800.00504.750.000.000.00-100.00%