U.S. Markets closed

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,038.95+13.28 (+1.29%)
At close: 4:00PM EDT

1,036.90 -2.05 (-0.20%)
After hours: 5:35PM EDT

People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170728C007500002017-06-19 9:33AM EDT750.00250.45244.00248.5023.8510.53%310.00%
AMZN170728C007600002017-07-24 1:55PM EDT760.00278.06277.40281.5029.8212.01%22118.02%
AMZN170728C007800002017-06-16 11:47PM EDT780.00207.65207.85212.000.00-100.00%
AMZN170728C008000002017-07-24 1:15PM EDT800.00238.30238.20241.1014.406.43%99105.62%
AMZN170728C008100002017-06-16 11:47PM EDT810.00153.59178.55182.950.00-330.00%
AMZN170728C008300002017-07-20 12:21PM EDT830.00201.83193.45197.600.00-660.00%
AMZN170728C008400002017-07-24 11:35AM EDT840.00192.80198.25201.151.540.81%1489.16%
AMZN170728C008500002017-07-24 11:58AM EDT850.00184.34187.50191.8023.9414.93%3783.98%
AMZN170728C008550002017-07-17 10:57AM EDT855.00155.00168.50172.650.00-120.00%
AMZN170728C008600002017-07-12 10:38AM EDT860.00144.00140.50144.300.00-130.00%
AMZN170728C008700002017-07-12 3:58PM EDT870.00138.00130.70134.500.00-230.00%
AMZN170728C008800002017-06-29 1:57PM EDT880.0096.8093.2097.050.00-260.00%
AMZN170728C008900002017-07-11 10:19AM EDT890.00107.86111.25115.000.00-630.00%
AMZN170728C008975002017-07-14 11:51PM EDT897.50104.00104.95107.400.00-100.00%
AMZN170728C009000002017-07-24 3:26PM EDT900.00142.43138.30141.2017.2613.79%826764.45%
AMZN170728C009100002017-07-24 10:38AM EDT910.00122.15128.35131.2516.1015.18%110860.86%
AMZN170728C009150002017-07-21 11:57PM EDT915.00109.23108.90113.000.00-770.00%
AMZN170728C009200002017-07-24 1:59PM EDT920.00118.55117.70121.7014.0413.43%128055.42%
AMZN170728C009250002017-07-21 11:57PM EDT925.0099.4499.10103.150.00-220.00%
AMZN170728C009300002017-07-24 1:02PM EDT930.00109.80108.60111.4015.0315.86%199654.52%
AMZN170728C009350002017-07-24 9:30AM EDT935.0094.35102.95107.005.095.70%51252.10%
AMZN170728C009375002017-07-19 3:58PM EDT937.5090.4587.0591.000.00-300.00%
AMZN170728C009400002017-07-24 3:35PM EDT940.00102.9497.70102.0017.9021.05%1512763.64%
AMZN170728C009425002017-07-24 10:22AM EDT942.5091.5096.3599.155.726.67%1351.22%
AMZN170728C009450002017-07-24 2:55PM EDT945.0095.3692.8096.9014.1117.37%11560.55%
AMZN170728C009475002017-07-12 11:53AM EDT947.5064.7658.9061.950.00-110.00%
AMZN170728C009500002017-07-24 3:56PM EDT950.0091.2389.1091.8515.5220.50%499157.73%
AMZN170728C009525002017-07-21 10:34AM EDT952.5072.4573.0077.000.600.84%4400.00%
AMZN170728C009550002017-07-24 9:42AM EDT955.0078.5083.6588.007.4510.49%102760.55%
AMZN170728C009575002017-07-19 11:46AM EDT957.5073.6068.4572.600.00-1180.00%
AMZN170728C009600002017-07-24 3:24PM EDT960.0083.5079.6082.2516.5024.63%397954.51%
AMZN170728C009625002017-07-24 11:33AM EDT962.5071.0776.5580.50-0.06-0.08%11156.46%
AMZN170728C009650002017-07-24 1:44PM EDT965.0075.1074.9077.5012.7620.47%146152.98%
AMZN170728C009675002017-07-24 10:30AM EDT967.5068.3271.5075.857.6212.55%102855.12%
AMZN170728C009700002017-07-24 2:44PM EDT970.0071.4270.3572.9011.9120.01%1513851.95%
AMZN170728C009725002017-07-24 10:00AM EDT972.5063.9667.1571.307.0412.37%59854.01%
AMZN170728C009750002017-07-24 3:34PM EDT975.0069.4665.9068.3013.7824.75%2327350.73%
AMZN170728C009775002017-07-21 3:42PM EDT977.5052.5951.4554.60-5.75-9.86%1700.00%
AMZN170728C009800002017-07-24 3:57PM EDT980.0063.6061.5063.8011.6022.31%9223449.70%
AMZN170728C009825002017-07-24 3:58PM EDT982.5060.3659.3561.6511.1022.53%23163449.44%
AMZN170728C009850002017-07-24 12:43PM EDT985.0056.4557.2058.608.8018.47%2918146.10%
AMZN170728C009875002017-07-24 3:07PM EDT987.5057.3055.3057.3514.3033.26%36848.72%
AMZN170728C009900002017-07-24 3:50PM EDT990.0055.7053.3055.3012.0027.46%4943648.57%
AMZN170728C009925002017-07-24 12:04PM EDT992.5048.2851.3053.257.0317.04%223448.33%
AMZN170728C009950002017-07-24 2:05PM EDT995.0048.7049.3551.307.9219.42%920248.30%
AMZN170728C009975002017-07-24 2:22PM EDT997.5048.2746.2550.009.7525.31%710949.94%
AMZN170728C010000002017-07-24 3:59PM EDT1,000.0045.8845.5547.408.3822.35%4191,62647.97%
AMZN170728C010025002017-07-24 2:28PM EDT1,002.5044.9543.7545.609.0525.21%3214748.08%
AMZN170728C010050002017-07-24 3:59PM EDT1,005.0042.5041.9542.508.4424.78%8633144.79%
AMZN170728C010075002017-07-24 3:58PM EDT1,007.5041.9040.2542.059.8530.73%2414548.11%
AMZN170728C010100002017-07-24 3:59PM EDT1,010.0039.0038.6040.307.8125.04%28549448.05%
AMZN170728C010125002017-07-24 3:58PM EDT1,012.5038.5036.9538.658.8629.89%8141448.14%
AMZN170728C010150002017-07-24 3:59PM EDT1,015.0036.0035.4537.007.8427.84%11537748.13%
AMZN170728C010175002017-07-24 3:56PM EDT1,017.5035.3533.9035.408.5031.66%5626648.14%
AMZN170728C010200002017-07-24 3:59PM EDT1,020.0032.4232.3033.856.6725.90%60378748.17%
AMZN170728C010225002017-07-24 3:51PM EDT1,022.5032.5030.9032.357.9932.60%41637548.22%
AMZN170728C010250002017-07-24 3:59PM EDT1,025.0029.8829.4530.856.6828.79%44098348.18%
AMZN170728C010275002017-07-24 3:49PM EDT1,027.5030.2028.0529.408.2037.27%22945748.15%
AMZN170728C010300002017-07-24 3:58PM EDT1,030.0026.9526.6028.006.0528.95%1,5342,96948.14%
AMZN170728C010325002017-07-24 3:58PM EDT1,032.5026.0025.3526.656.2631.71%51831948.15%
AMZN170728C010350002017-07-24 3:55PM EDT1,035.0025.4223.9525.006.9237.41%71153847.45%
AMZN170728C010375002017-07-24 3:54PM EDT1,037.5023.9522.7524.056.2034.93%28513948.11%
AMZN170728C010400002017-07-24 3:59PM EDT1,040.0021.9521.5522.805.4533.03%1,4431,29148.05%
AMZN170728C010425002017-07-24 3:58PM EDT1,042.5021.3520.4021.607.0549.30%34633348.02%
AMZN170728C010450002017-07-24 3:56PM EDT1,045.0020.3519.3020.455.8840.64%55629848.00%
AMZN170728C010475002017-07-24 3:49PM EDT1,047.5019.9418.1019.306.2645.76%19218447.89%
AMZN170728C010500002017-07-24 3:59PM EDT1,050.0017.3817.0517.404.5435.36%3,0621,66046.13%
AMZN170728C010525002017-07-24 3:49PM EDT1,052.5017.9115.9517.056.0350.76%23111547.52%
AMZN170728C010550002017-07-24 3:54PM EDT1,055.0015.8014.9516.004.6641.83%24036047.35%
AMZN170728C010575002017-07-24 3:11PM EDT1,057.5015.0113.9515.004.6745.16%11712447.20%
AMZN170728C010600002017-07-24 3:58PM EDT1,060.0013.6513.0514.003.6536.50%9552,16246.96%
AMZN170728C010625002017-07-24 3:56PM EDT1,062.5012.9512.1513.103.9543.89%9923846.85%
AMZN170728C010650002017-07-24 3:51PM EDT1,065.0012.4511.3012.203.8544.77%13218546.64%
AMZN170728C010675002017-07-24 3:59PM EDT1,067.5010.7010.4511.352.9037.18%7265846.46%
AMZN170728C010700002017-07-24 3:58PM EDT1,070.0010.009.7510.552.6936.80%48465446.29%
AMZN170728C010725002017-07-24 3:49PM EDT1,072.5010.208.959.754.0565.85%1489846.03%
AMZN170728C010750002017-07-24 3:58PM EDT1,075.008.598.258.502.3938.55%37243744.55%
AMZN170728C010775002017-07-24 3:03PM EDT1,077.507.957.558.352.4945.60%2788645.71%
AMZN170728C010800002017-07-24 3:58PM EDT1,080.007.126.957.601.5728.29%1,4831,18845.27%
AMZN170728C010825002017-07-24 3:59PM EDT1,082.506.556.457.101.5531.00%26523845.39%
AMZN170728C010850002017-07-24 3:58PM EDT1,085.006.415.956.601.7938.74%33241045.43%
AMZN170728C010875002017-07-24 3:45PM EDT1,087.506.375.456.052.0547.45%13217745.24%
AMZN170728C010900002017-07-24 3:55PM EDT1,090.005.705.005.451.6841.79%37940344.79%
AMZN170728C010925002017-07-24 3:58PM EDT1,092.504.754.605.101.0829.43%7113645.01%
AMZN170728C010950002017-07-24 3:50PM EDT1,095.004.934.204.651.4842.90%14228344.83%
AMZN170728C010975002017-07-24 2:26PM EDT1,097.504.253.904.250.9528.79%7912644.72%
AMZN170728C011000002017-07-24 3:59PM EDT1,100.003.753.704.100.6520.97%1,4812,63845.41%
AMZN170728C011025002017-07-24 3:28PM EDT1,102.504.053.303.701.2846.21%6737945.14%
AMZN170728C011050002017-07-24 3:50PM EDT1,105.003.593.053.250.7526.41%2379444.54%
AMZN170728C011075002017-07-24 3:12PM EDT1,107.503.572.833.201.0541.67%102045.48%
AMZN170728C011100002017-07-24 3:54PM EDT1,110.003.022.673.100.6225.83%32614646.18%
AMZN170728C011125002017-07-24 3:41PM EDT1,112.503.032.472.780.6326.25%1810345.89%
AMZN170728C011150002017-07-24 3:59PM EDT1,115.002.402.292.550.2411.11%986345.91%
AMZN170728C011175002017-07-21 11:57PM EDT1,117.502.051.872.210.00-21045.28%
AMZN170728C011200002017-07-24 3:53PM EDT1,120.002.251.992.310.4021.62%17828546.81%
AMZN170728C011225002017-07-24 3:09PM EDT1,122.502.191.862.160.2311.73%62047.06%
AMZN170728C011250002017-07-24 3:41PM EDT1,125.002.161.752.070.4828.57%1,7989747.58%
AMZN170728C011275002017-07-24 3:49PM EDT1,127.502.001.621.910.2715.61%122447.67%
AMZN170728C011300002017-07-24 3:38PM EDT1,130.001.931.521.810.2716.27%10420048.05%
AMZN170728C011325002017-07-24 1:33PM EDT1,132.501.751.431.730.159.37%181248.51%
AMZN170728C011350002017-07-24 1:20PM EDT1,135.001.551.351.640.117.64%2613348.89%
AMZN170728C011375002017-07-24 12:59PM EDT1,137.501.531.271.570.064.08%231649.35%
AMZN170728C011400002017-07-24 3:51PM EDT1,140.001.471.191.500.2116.67%35816549.79%
AMZN170728C011425002017-07-21 11:57PM EDT1,142.501.951.091.460.00-131350.43%
AMZN170728C011450002017-07-24 3:45PM EDT1,145.001.381.091.330.2016.95%5937550.37%
AMZN170728C011475002017-07-24 9:38AM EDT1,147.501.231.041.340.010.82%456150.13%
AMZN170728C011500002017-07-24 3:59PM EDT1,150.001.050.991.10-0.09-7.89%25731250.24%
AMZN170728C011525002017-07-24 1:45PM EDT1,152.501.030.921.190.066.19%612450.70%
AMZN170728C011550002017-07-24 2:41PM EDT1,155.001.030.801.130.00-131350.71%
AMZN170728C011575002017-07-24 3:09PM EDT1,157.501.100.841.09-0.18-14.06%351151.54%
AMZN170728C011600002017-07-24 3:52PM EDT1,160.000.990.800.950.044.21%745051.47%
AMZN170728C011625002017-07-24 11:36AM EDT1,162.500.910.781.02-0.30-24.79%15552.54%
AMZN170728C011650002017-07-21 11:57PM EDT1,165.001.210.721.190.00-232353.92%
AMZN170728C011675002017-07-21 11:57PM EDT1,167.501.060.690.980.00-414053.47%
AMZN170728C011700002017-07-24 1:40PM EDT1,170.000.850.700.88-0.17-16.67%7811953.76%
AMZN170728C011725002017-07-21 11:57PM EDT1,172.500.770.640.920.00-17954.42%
AMZN170728C011750002017-07-24 2:41PM EDT1,175.000.710.610.830.011.43%975254.47%
AMZN170728C011775002017-07-21 11:57PM EDT1,177.500.720.591.080.00-101056.64%
AMZN170728C011800002017-07-24 3:58PM EDT1,180.000.600.550.58-0.08-11.76%1838953.91%
AMZN170728C011850002017-07-24 5:16PM EDT1,185.000.650.540.650.00-10055.84%
AMZN170728C011900002017-07-24 3:52PM EDT1,190.000.570.390.50-0.01-1.72%373954.88%
AMZN170728C012000002017-07-24 3:41PM EDT1,200.000.490.390.47-0.03-5.77%37217457.42%
AMZN170728C012100002017-07-24 3:13PM EDT1,210.000.380.300.43-0.03-7.32%9213858.89%
AMZN170728C012200002017-07-24 3:42PM EDT1,220.000.300.230.29-0.10-25.00%2356358.89%
AMZN170728C012300002017-07-24 5:16PM EDT1,230.000.300.170.430.00-10062.60%
AMZN170728C012500002017-07-24 3:50PM EDT1,250.000.150.090.15-0.09-37.50%5424260.84%
AMZN170728C012600002017-07-24 9:30AM EDT1,260.000.210.000.340.0316.67%212065.63%
AMZN170728C012900002017-07-21 11:57PM EDT1,290.000.140.000.260.00-40070.51%
AMZN170728C013000002017-07-21 11:57PM EDT1,300.000.110.000.230.00-50171.78%
AMZN170728C013100002017-07-21 11:57PM EDT1,310.000.190.000.200.00-1172.85%
AMZN170728C013200002017-07-21 11:57PM EDT1,320.000.100.000.200.00-305375.00%
AMZN170728C013300002017-07-21 11:57PM EDT1,330.000.150.000.190.00-5576.76%
AMZN170728C013400002017-07-21 11:57PM EDT1,340.000.150.000.190.00-4478.81%
AMZN170728C013500002017-07-21 11:57PM EDT1,350.000.040.000.180.00-1680.47%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170728P007400002017-07-21 3:58PM EDT740.000.010.000.05-0.35-97.22%5693.36%
AMZN170728P007500002017-07-21 10:10AM EDT750.000.100.000.080.06150.00%11593.36%
AMZN170728P007600002017-07-07 11:52PM EDT760.001.210.001.760.00-11127.78%
AMZN170728P007800002017-07-24 5:17PM EDT780.000.020.000.130.00-5086.91%
AMZN170728P007900002017-06-16 11:49PM EDT790.001.620.002.510.00-12120.39%
AMZN170728P008000002017-07-24 3:15PM EDT800.000.030.000.05-0.02-40.00%84573.44%
AMZN170728P008100002017-07-19 12:45PM EDT810.000.040.000.150.00-101777.34%
AMZN170728P008200002017-07-13 10:16AM EDT820.000.420.000.760.00-1010188.96%
AMZN170728P008300002017-07-24 11:40AM EDT830.000.050.000.13-0.04-44.44%119469.53%
AMZN170728P008400002017-07-20 3:51PM EDT840.000.190.000.160.00-16167.38%
AMZN170728P008500002017-07-24 10:03AM EDT850.000.020.000.10-0.02-50.00%1230661.13%
AMZN170728P008575002017-07-19 12:18PM EDT857.500.210.000.420.00-101068.56%
AMZN170728P008600002017-07-21 10:21AM EDT860.000.250.000.140.0419.05%513259.77%
AMZN170728P008700002017-07-24 2:56PM EDT870.000.060.000.13-0.09-60.00%39556.06%
AMZN170728P008725002017-07-21 11:58PM EDT872.500.690.001.130.00-121272.10%
AMZN170728P008750002017-07-17 9:35AM EDT875.000.800.000.200.00-2456.93%
AMZN170728P008775002017-07-14 11:52PM EDT877.501.000.781.270.00-2077.10%
AMZN170728P008800002017-07-24 3:18PM EDT880.000.080.000.10-0.04-33.33%7321451.37%
AMZN170728P008825002017-07-18 12:17PM EDT882.500.500.000.300.00-11156.93%
AMZN170728P008850002017-07-17 9:35AM EDT885.001.000.000.300.00-2756.06%
AMZN170728P008875002017-07-24 3:01PM EDT887.500.080.050.13-0.12-60.00%111852.15%
AMZN170728P008900002017-07-24 1:23PM EDT890.000.070.060.13-0.08-53.33%119551.56%
AMZN170728P008925002017-07-21 11:58PM EDT892.501.040.000.380.00-131354.98%
AMZN170728P008950002017-07-21 11:58PM EDT895.000.440.000.32-0.49-42.98%16952.98%
AMZN170728P008975002017-07-21 11:58PM EDT897.500.250.000.29-0.69-61.61%43751.47%
AMZN170728P009000002017-07-24 3:56PM EDT900.000.110.090.17-0.10-47.62%26145950.00%
AMZN170728P009025002017-07-21 11:58PM EDT902.501.290.000.440.00-1152.39%
AMZN170728P009050002017-07-20 3:35PM EDT905.000.380.000.390.00-102050.68%
AMZN170728P009075002017-07-21 11:58PM EDT907.500.300.060.400.00-7250.88%
AMZN170728P009100002017-07-24 3:57PM EDT910.000.150.090.21-0.19-55.88%5721549.37%
AMZN170728P009125002017-07-21 11:58PM EDT912.501.750.000.480.00-5554.49%
AMZN170728P009150002017-07-24 1:46PM EDT915.000.150.110.23-0.55-78.57%644548.15%
AMZN170728P009175002017-07-20 2:44PM EDT917.500.650.000.540.00-43053.52%
AMZN170728P009200002017-07-24 2:57PM EDT920.000.210.150.28-0.26-55.32%26265947.61%
AMZN170728P009225002017-07-24 2:42PM EDT922.500.250.160.31-0.24-48.98%114947.36%
AMZN170728P009250002017-07-24 2:52PM EDT925.000.250.170.38-0.40-61.54%15219147.83%
AMZN170728P009275002017-07-24 2:42PM EDT927.500.280.190.37-0.45-61.64%267546.68%
AMZN170728P009300002017-07-24 3:38PM EDT930.000.290.260.40-0.46-61.33%36955246.29%
AMZN170728P009325002017-07-24 3:26PM EDT932.500.300.200.45-0.65-68.42%443946.14%
AMZN170728P009350002017-07-24 2:45PM EDT935.000.410.290.52-0.59-59.00%9817246.24%
AMZN170728P009375002017-07-24 3:55PM EDT937.500.460.390.55-0.59-56.19%5712345.65%
AMZN170728P009400002017-07-24 3:12PM EDT940.000.460.400.61-0.60-56.60%32756045.46%
AMZN170728P009425002017-07-24 3:59PM EDT942.500.510.460.67-1.25-71.02%3414645.17%
AMZN170728P009450002017-07-24 3:17PM EDT945.000.580.550.74-1.02-63.75%25338844.95%
AMZN170728P009475002017-07-24 3:50PM EDT947.500.650.610.82-1.17-64.29%8413144.73%
AMZN170728P009500002017-07-24 3:59PM EDT950.000.750.700.90-1.06-58.56%41688044.46%
AMZN170728P009525002017-07-24 3:23PM EDT952.500.800.730.93-1.30-61.90%4137343.67%
AMZN170728P009550002017-07-24 3:43PM EDT955.000.840.851.11-1.35-61.64%12754644.13%
AMZN170728P009575002017-07-24 3:56PM EDT957.501.000.911.23-1.65-62.26%27843243.96%
AMZN170728P009600002017-07-24 3:59PM EDT960.001.181.071.18-1.52-56.30%71288142.46%
AMZN170728P009625002017-07-24 3:49PM EDT962.501.181.191.50-2.02-63.12%4222243.58%
AMZN170728P009650002017-07-24 3:58PM EDT965.001.351.361.67-2.05-60.29%26070543.49%
AMZN170728P009675002017-07-24 3:12PM EDT967.501.551.531.86-2.46-61.35%23436043.42%
AMZN170728P009700002017-07-24 3:56PM EDT970.001.721.732.07-2.38-58.05%68581543.37%
AMZN170728P009725002017-07-24 3:40PM EDT972.501.991.952.31-2.86-58.97%19521543.36%
AMZN170728P009750002017-07-24 3:55PM EDT975.002.222.182.59-2.85-56.21%3391,67743.43%
AMZN170728P009775002017-07-24 3:38PM EDT977.502.402.442.87-3.31-57.97%14338643.40%
AMZN170728P009800002017-07-24 3:58PM EDT980.002.802.723.15-3.25-53.72%84869743.26%
AMZN170728P009825002017-07-24 3:53PM EDT982.503.013.053.50-3.89-56.38%16518143.31%
AMZN170728P009850002017-07-24 3:58PM EDT985.003.263.303.90-4.11-55.77%33139043.44%
AMZN170728P009875002017-07-24 3:53PM EDT987.503.603.704.30-4.40-55.00%16415543.45%
AMZN170728P009900002017-07-24 3:58PM EDT990.004.304.154.80-4.26-49.77%49265843.68%
AMZN170728P009925002017-07-24 3:42PM EDT992.504.504.605.25-5.44-54.73%9412143.63%
AMZN170728P009950002017-07-24 3:59PM EDT995.005.615.155.85-4.89-46.57%57937443.95%
AMZN170728P009975002017-07-24 3:53PM EDT997.505.505.806.45-5.49-49.95%28423244.13%
AMZN170728P010000002017-07-24 3:59PM EDT1,000.006.576.407.05-5.27-44.51%1,3281,34444.20%
AMZN170728P010025002017-07-24 3:43PM EDT1,002.506.707.057.75-6.35-48.66%42814744.42%
AMZN170728P010050002017-07-24 3:57PM EDT1,005.007.687.758.40-6.09-44.23%42025944.41%
AMZN170728P010075002017-07-24 3:57PM EDT1,007.508.448.459.30-6.28-42.66%24110944.92%
AMZN170728P010100002017-07-24 3:59PM EDT1,010.009.809.3010.10-5.90-37.58%60550345.06%
AMZN170728P010125002017-07-24 3:50PM EDT1,012.509.7010.1511.00-7.20-42.60%15522845.34%
AMZN170728P010150002017-07-24 3:59PM EDT1,015.0011.5710.9011.80-6.38-35.54%22836245.27%
AMZN170728P010175002017-07-24 3:53PM EDT1,017.5011.5311.8512.85-7.48-39.35%10110845.68%
AMZN170728P010200002017-07-24 3:59PM EDT1,020.0013.2212.8013.75-6.93-34.39%44893245.64%
AMZN170728P010225002017-07-24 3:36PM EDT1,022.5013.2013.7514.90-8.14-38.14%12622046.05%
AMZN170728P010250002017-07-24 3:59PM EDT1,025.0015.3015.3016.00-7.30-32.30%35848346.25%
AMZN170728P010275002017-07-24 3:59PM EDT1,027.5016.2715.8516.90-7.67-32.04%21112345.93%
AMZN170728P010300002017-07-24 3:59PM EDT1,030.0017.2016.9018.05-8.00-31.75%50342246.05%
AMZN170728P010325002017-07-24 3:59PM EDT1,032.5018.7518.1519.20-8.47-31.12%1623846.07%
AMZN170728P010350002017-07-24 3:59PM EDT1,035.0019.8019.8020.50-7.95-28.65%33319846.31%
AMZN170728P010375002017-07-24 3:58PM EDT1,037.5020.5020.4521.70-9.65-32.01%12120746.25%
AMZN170728P010400002017-07-24 3:59PM EDT1,040.0022.3021.7023.20-8.30-27.12%1,07130746.72%
AMZN170728P010425002017-07-24 3:57PM EDT1,042.5023.0523.0024.40-9.82-29.88%662046.48%
AMZN170728P010450002017-07-24 3:55PM EDT1,045.0023.8024.3025.75-10.34-30.29%794046.45%
AMZN170728P010475002017-07-24 3:28PM EDT1,047.5025.0025.6527.15-13.30-34.73%9246.44%
AMZN170728P010500002017-07-24 3:59PM EDT1,050.0027.6027.0528.50-9.42-25.45%7713846.23%
AMZN170728P010525002017-07-24 10:41AM EDT1,052.5034.2228.4530.15-4.23-11.00%11846.57%
AMZN170728P010550002017-07-24 3:35PM EDT1,055.0029.1329.9031.40-12.17-29.47%2072545.97%
AMZN170728P010575002017-07-24 1:06PM EDT1,057.5032.7330.0034.20-6.07-15.64%1948.60%
AMZN170728P010600002017-07-24 3:46PM EDT1,060.0032.0032.9034.70-12.70-28.41%2232346.20%
AMZN170728P010625002017-07-21 11:58PM EDT1,062.5045.3043.8047.550.00-2166.38%
AMZN170728P010650002017-07-24 11:25AM EDT1,065.0043.1634.5038.80-4.94-10.27%1147.88%
AMZN170728P010675002017-07-21 11:58PM EDT1,067.5052.7548.9050.200.00-1167.83%
AMZN170728P010700002017-07-24 3:49PM EDT1,070.0038.0039.4041.40-14.50-27.62%332045.83%
AMZN170728P010725002017-07-24 5:17PM EDT1,072.5045.2939.8543.900.00-3047.48%
AMZN170728P010750002017-07-24 12:43PM EDT1,075.0045.8441.9545.95-10.19-18.19%4148.01%
AMZN170728P010775002017-07-21 11:58PM EDT1,077.5054.4955.7059.800.00-3371.20%
AMZN170728P010800002017-07-19 1:28PM EDT1,080.0056.4658.1061.500.00-223071.94%
AMZN170728P010825002017-07-24 1:11PM EDT1,082.5050.4048.3050.65-11.55-18.64%2245.39%
AMZN170728P010875002017-07-21 11:58PM EDT1,087.5065.3064.4568.250.00-1174.84%
AMZN170728P010900002017-07-24 12:39PM EDT1,090.0058.1054.2556.90-20.75-26.32%4546.01%
AMZN170728P010925002017-07-21 11:58PM EDT1,092.5076.5069.6571.200.00-1075.93%
AMZN170728P010950002017-07-24 2:28PM EDT1,095.0059.6558.4061.15-19.00-24.16%1146.31%
AMZN170728P010975002017-07-14 11:52PM EDT1,097.5097.3095.2097.750.00-10126.28%
AMZN170728P011000002017-07-24 2:18PM EDT1,100.0064.1862.7565.55-13.65-17.54%321046.82%
AMZN170728P011100002017-07-24 2:45PM EDT1,110.0073.0071.7574.40-88.80-54.88%1147.22%
AMZN170728P011150002017-07-21 11:58PM EDT1,115.0097.6590.4092.250.00-1185.63%
AMZN170728P011200002017-06-09 11:50PM EDT1,120.00143.45144.00148.000.00-50199.56%
AMZN170728P011225002017-07-21 11:58PM EDT1,122.50100.0096.75100.750.00-1189.70%
AMZN170728P011300002017-07-24 12:18PM EDT1,130.0095.7590.4593.30-84.70-46.94%12150.56%
AMZN170728P011425002017-07-24 5:17PM EDT1,142.50101.50102.45105.000.00-2050.37%
AMZN170728P011575002017-07-21 11:58PM EDT1,157.50143.10131.70133.800.00-10105.46%
AMZN170728P011600002017-07-21 11:58PM EDT1,160.00145.55134.15136.300.00-10106.63%
AMZN170728P011800002017-06-27 10:20AM EDT1,180.00186.50209.55213.600.00-22250.17%
AMZN170728P012300002017-07-21 11:58PM EDT1,230.00217.50203.60205.850.00-10137.20%
AMZN170728P013500002017-07-24 5:17PM EDT1,350.00317.29309.95311.500.00-2096.19%