AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171020C005000002017-10-18 12:02PM EDT500.005.060.000.00-501.84-9,917.79%100.00%
AMZN171020C005100002017-10-18 3:08PM EDT510.004.900.000.00-485.95-9,917.35%5900.00%
AMZN171020C005200002017-06-02 11:57PM EDT520.004.440.000.00-440.06-9,911.26%100.00%
AMZN171020C005300002017-10-18 12:59PM EDT530.004.750.000.00-470.81-9,911.79%1000.00%
AMZN171020C005600002017-09-29 9:59AM EDT560.004.010.000.00-397.07-9,901.99%100.00%
AMZN171020C005700002017-09-29 11:53PM EDT570.003.910.000.00-387.46-9,909.46%100.00%
AMZN171020C005900002017-06-02 11:57PM EDT590.002.680.000.00-265.51-9,907.09%1400.00%
AMZN171020C006000002017-09-14 10:24AM EDT600.003.920.000.00-388.08-9,900.00%100.00%
AMZN171020C006050002017-10-16 3:45PM EDT605.004.000.000.00-396.75-9,918.75%100.00%
AMZN171020C006100002017-10-10 9:51AM EDT610.003.790.000.00-376.11-9,923.75%200.00%
AMZN171020C006200002017-10-18 1:01PM EDT620.003.850.000.00-381.58-9,911.17%1000.00%
AMZN171020C006300002017-06-02 11:57PM EDT630.002.910.000.00-288.44-9,912.03%100.00%
AMZN171020C006500002017-09-22 11:39AM EDT650.003.090.000.00-306.56-9,921.04%100.00%
AMZN171020C006600002017-10-05 11:40AM EDT660.003.150.000.00-311.95-9,903.17%100.00%
AMZN171020C006650002017-07-03 12:59PM EDT665.002.940.000.00-291.61-9,918.71%100.00%
AMZN171020C006700002017-10-16 11:55AM EDT670.003.330.000.00-330.07-9,912.01%200.00%
AMZN171020C006750002017-06-02 11:57PM EDT675.002.410.000.00-238.64-9,902.07%100.00%
AMZN171020C006800002017-10-06 2:15PM EDT680.003.100.000.00-307.30-9,912.90%300.00%
AMZN171020C006900002017-09-15 11:35AM EDT690.003.040.000.00-301.32-9,911.84%100.00%
AMZN171020C007000002017-10-18 1:10PM EDT700.003.040.000.00-301.89-9,930.59%1500.00%
AMZN171020C007050002017-08-29 12:27PM EDT705.002.490.000.00-247.14-9,925.30%400.00%
AMZN171020C007100002017-10-18 1:02PM EDT710.002.940.000.00-291.97-9,930.95%1000.00%
AMZN171020C007150002017-10-18 10:18AM EDT715.002.900.000.00-287.67-9,919.66%100.00%
AMZN171020C007200002017-06-02 11:57PM EDT720.001.850.000.00-183.40-9,913.51%300.00%
AMZN171020C007250002017-07-28 3:02PM EDT725.003.000.000.00-297.46-9,915.33%100.00%
AMZN171020C007300002017-10-18 1:38PM EDT730.002.730.000.00-270.37-9,903.66%1000.00%
AMZN171020C007350002017-06-12 4:43PM EDT735.002.270.000.00-225.23-9,922.03%100.00%
AMZN171020C007400002017-10-18 2:38PM EDT740.002.600.000.00-257.95-9,921.15%2000.00%
AMZN171020C007450002017-06-02 11:57PM EDT745.001.620.000.00-161.28-9,955.56%200.00%
AMZN171020C007500002017-09-01 2:53PM EDT750.002.300.000.00-228.49-9,934.35%400.00%
AMZN171020C007600002017-10-17 11:24AM EDT760.002.480.000.00-246.46-9,937.90%200.00%
AMZN171020C007650002017-10-03 10:04AM EDT765.001.920.000.00-190.93-9,944.27%100.00%
AMZN171020C007700002017-09-15 11:51PM EDT770.002.240.000.00-222.31-9,924.55%100.00%
AMZN171020C007800002017-10-02 11:42AM EDT780.001.780.000.00-176.46-9,913.48%100.00%
AMZN171020C007850002017-10-18 2:10PM EDT785.002.150.000.00-212.91-9,902.79%100.00%
AMZN171020C007900002017-07-03 12:41PM EDT790.001.720.000.00-171.08-9,946.51%100.00%
AMZN171020C007950002017-06-02 11:57PM EDT795.002.130.000.00-211.29-9,919.72%100.00%
AMZN171020C008000002017-10-18 2:38PM EDT800.002.000.000.00-198.62-9,931.00%1800.00%
AMZN171020C008050002017-10-17 9:44AM EDT805.002.030.000.00-200.97-9,900.00%200.00%
AMZN171020C008100002017-10-17 9:54AM EDT810.002.000.000.00-198.00-9,900.00%500.00%
AMZN171020C008150002017-06-16 3:35PM EDT815.001.840.000.00-182.95-9,942.93%100.00%
AMZN171020C008200002017-10-17 9:40AM EDT820.001.880.000.00-186.14-9,901.06%100.00%
AMZN171020C008250002017-10-17 9:50AM EDT825.001.830.000.00-181.17-9,900.00%100.00%
AMZN171020C008300002017-10-09 10:56AM EDT830.001.630.000.00-161.41-9,902.45%100.00%
AMZN171020C008350002017-06-02 11:57PM EDT835.001.640.000.00-162.86-9,930.49%100.00%
AMZN171020C008400002017-10-18 10:53AM EDT840.001.690.000.00-167.56-9,914.79%100.00%
AMZN171020C008450002017-10-17 10:39AM EDT845.001.650.000.00-163.68-9,920.00%200.00%
AMZN171020C008500002017-10-16 2:42PM EDT850.001.550.000.00-153.88-9,927.74%400.00%
AMZN171020C008550002017-10-18 3:34PM EDT855.001.460.000.00-145.15-9,941.78%600.00%
AMZN171020C008600002017-10-17 2:03PM EDT860.001.450.000.00-144.07-9,935.86%200.00%
AMZN171020C008650002017-10-17 2:29PM EDT865.001.400.000.00-139.10-9,935.71%100.00%
AMZN171020C008675002017-10-13 11:47PM EDT867.501.390.000.00-137.96-9,925.18%100.00%
AMZN171020C008700002017-10-13 9:35AM EDT870.001.350.000.00-134.55-9,966.67%200.00%
AMZN171020C008750002017-10-16 3:51PM EDT875.001.310.000.00-129.69-9,900.00%400.00%
AMZN171020C008800002017-10-17 10:56AM EDT880.001.300.000.00-129.14-9,933.85%200.00%
AMZN171020C008850002017-10-18 3:19PM EDT885.001.160.000.00-115.77-9,980.17%300.00%
AMZN171020C008900002017-10-18 2:54PM EDT890.001.090.000.00-108.26-9,932.11%400.00%
AMZN171020C008950002017-10-18 11:25AM EDT895.001.120.000.00-111.02-9,912.50%600.00%
AMZN171020C009000002017-10-18 3:55PM EDT900.000.970.000.00-96.98-9,997.94%2500.00%
AMZN171020C009050002017-10-17 10:10AM EDT905.001.060.000.00-104.99-9,904.72%200.00%
AMZN171020C009075002017-10-13 11:47PM EDT907.500.860.000.00-85.34-9,923.26%100.00%
AMZN171020C009100002017-10-18 2:00PM EDT910.000.920.000.00-91.83-9,981.52%500.00%
AMZN171020C009150002017-10-18 9:47AM EDT915.000.920.000.00-91.19-9,911.96%400.00%
AMZN171020C009200002017-10-18 3:58PM EDT920.000.780.000.00-78.13-10,016.67%19300.00%
AMZN171020C009250002017-10-17 9:41AM EDT925.000.820.000.00-81.43-9,930.49%300.00%
AMZN171020C009300002017-10-18 3:26PM EDT930.000.720.000.00-71.51-9,931.94%500.00%
AMZN171020C009350002017-10-18 11:14AM EDT935.000.730.000.00-72.27-9,900.00%300.00%
AMZN171020C009400002017-10-18 3:16PM EDT940.000.610.000.00-61.11-10,018.03%4700.00%
AMZN171020C009450002017-10-18 9:53AM EDT945.000.610.000.00-60.91-9,985.24%2000.00%
AMZN171020C009475002017-10-17 12:51PM EDT947.500.610.000.00-60.74-9,957.38%2600.00%
AMZN171020C009500002017-10-18 3:44PM EDT950.000.500.000.00-49.80-9,960.00%3900.00%
AMZN171020C009550002017-10-18 3:40PM EDT955.000.470.000.00-46.86-9,970.21%600.00%
AMZN171020C009575002017-10-16 12:51PM EDT957.500.460.000.00-45.79-9,954.35%1000.00%
AMZN171020C009600002017-10-18 3:58PM EDT960.000.390.000.00-38.90-9,974.36%22200.00%
AMZN171020C009625002017-10-18 3:27PM EDT962.500.390.000.00-39.01-10,002.57%900.00%
AMZN171020C009650002017-10-18 3:25PM EDT965.000.370.000.00-36.74-9,929.73%2100.00%
AMZN171020C009675002017-10-18 3:54PM EDT967.500.310.000.00-31.29-10,093.55%700.00%
AMZN171020C009700002017-10-18 3:51PM EDT970.000.290.000.00-29.68-10,234.48%54500.00%
AMZN171020C009725002017-10-18 1:02PM EDT972.500.330.000.00-33.12-10,036.36%300.00%
AMZN171020C009750002017-10-18 3:59PM EDT975.000.240.000.00-23.77-9,904.17%5900.00%
AMZN171020C009775002017-10-18 3:22PM EDT977.500.250.000.00-24.92-9,968.00%3600.00%
AMZN171020C009800002017-10-18 3:59PM EDT980.000.180.000.00-18.32-10,177.78%45500.00%
AMZN171020C009825002017-10-18 3:10PM EDT982.500.190.000.00-19.31-10,163.16%3800.00%
AMZN171020C009850002017-10-18 3:58PM EDT985.000.150.000.00-14.85-9,900.00%15600.00%
AMZN171020C009875002017-10-18 3:32PM EDT987.500.150.000.00-15.26-10,173.33%8400.00%
AMZN171020C009900002017-10-18 3:59PM EDT990.000.090.000.00-9.76-10,844.44%55800.00%
AMZN171020C009925002017-10-18 3:58PM EDT992.500.090.000.00-8.96-9,955.55%27500.00%
AMZN171020C009950002017-10-18 3:59PM EDT995.000.060.000.00-6.29-10,483.33%76300.00%
AMZN171020C009975002017-10-18 3:59PM EDT997.500.040.000.00-4.86-12,150.00%63500.20%
AMZN171020C010000002017-10-18 3:59PM EDT1,000.000.030.000.00-3.65-12,166.67%5,19400.78%
AMZN171020C010025002017-10-18 3:59PM EDT1,002.500.020.000.00-2.78-13,900.00%1,42201.56%
AMZN171020C010050002017-10-18 3:59PM EDT1,005.000.010.000.00-1.81-18,100.00%4,31403.13%
AMZN171020C010075002017-10-18 3:59PM EDT1,007.500.010.000.00-1.41-14,100.00%2,27203.13%
AMZN171020C010100002017-10-18 3:59PM EDT1,010.000.010.000.00-1.04-10,400.00%7,37503.13%
AMZN171020C010125002017-10-18 3:59PM EDT1,012.500.000.000.00-0.77-81.67%1,12106.25%
AMZN171020C010150002017-10-18 3:59PM EDT1,015.000.000.000.00-0.60-81.07%2,00106.25%
AMZN171020C010175002017-10-18 3:59PM EDT1,017.500.000.000.00-0.43-83.14%71806.25%
AMZN171020C010200002017-10-18 3:59PM EDT1,020.000.000.000.00-0.34-82.29%2,59606.25%
AMZN171020C010225002017-10-18 3:59PM EDT1,022.500.000.000.00-0.27-81.51%30306.25%
AMZN171020C010250002017-10-18 3:59PM EDT1,025.000.000.000.00-0.26-76.58%81506.25%
AMZN171020C010275002017-10-18 3:59PM EDT1,027.500.000.000.00-0.23-73.26%45006.25%
AMZN171020C010300002017-10-18 3:59PM EDT1,030.000.000.000.00-0.15-76.92%958012.50%
AMZN171020C010325002017-10-18 3:57PM EDT1,032.500.000.000.00-0.15-70.59%111012.50%
AMZN171020C010350002017-10-18 3:59PM EDT1,035.000.000.000.00-0.16-60.98%250012.50%
AMZN171020C010375002017-10-18 3:40PM EDT1,037.500.000.000.00-0.12-65.71%171012.50%
AMZN171020C010400002017-10-18 3:59PM EDT1,040.000.000.000.00-0.10-64.29%496012.50%
AMZN171020C010425002017-10-18 1:26PM EDT1,042.500.000.000.00-0.14-33.33%26012.50%
AMZN171020C010450002017-10-18 3:31PM EDT1,045.000.000.000.00-0.07-69.57%64012.50%
AMZN171020C010475002017-10-18 12:13PM EDT1,047.500.000.000.00-0.13-38.10%71012.50%
AMZN171020C010500002017-10-18 3:58PM EDT1,050.000.000.000.00-0.12-25.00%290012.50%
AMZN171020C010525002017-10-18 2:46PM EDT1,052.500.000.000.00-0.12-29.41%11012.50%
AMZN171020C010550002017-10-18 3:01PM EDT1,055.000.000.000.00-0.05-54.55%36012.50%
AMZN171020C010575002017-10-17 11:57AM EDT1,057.500.000.000.00-0.08-1012.50%
AMZN171020C010600002017-10-18 3:44PM EDT1,060.000.000.000.00-0.11-15.38%127012.50%
AMZN171020C010625002017-10-18 1:36PM EDT1,062.500.000.000.00-0.07-12.50%10012.50%
AMZN171020C010650002017-10-18 1:31PM EDT1,065.000.000.000.00-0.08-33.33%15025.00%
AMZN171020C010675002017-10-17 3:50PM EDT1,067.500.000.000.00-0.10-20025.00%
AMZN171020C010700002017-10-18 3:30PM EDT1,070.000.000.000.00-0.05-28025.00%
AMZN171020C010725002017-10-17 11:33AM EDT1,072.500.000.000.00-0.07-1025.00%
AMZN171020C010750002017-10-18 3:56PM EDT1,075.000.000.000.00-0.04-86.67%165025.00%
AMZN171020C010775002017-10-16 10:34AM EDT1,077.500.240.000.20-0.19-44.19%10148.44%
AMZN171020C010800002017-10-18 3:09PM EDT1,080.000.000.000.00-0.03-50.00%23025.00%
AMZN171020C010825002017-10-16 11:29AM EDT1,082.500.140.080.47-0.12-46.15%211353.27%
AMZN171020C010850002017-10-13 11:47PM EDT1,085.000.400.000.77-0.33-13657.42%
AMZN171020C010900002017-10-17 11:50AM EDT1,090.000.000.000.00-0.05-15025.00%
AMZN171020C010925002017-10-13 11:47PM EDT1,092.500.210.000.490.00-1157.32%
AMZN171020C010950002017-10-17 9:40AM EDT1,095.000.000.000.00-0.12-20025.00%
AMZN171020C010975002017-10-19 12:21AM EDT1,097.500.000.000.000.00-70025.00%
AMZN171020C011000002017-10-18 3:55PM EDT1,100.000.000.000.00-0.04-146025.00%
AMZN171020C011050002017-10-13 11:47PM EDT1,105.000.170.100.380.00-1063.18%
AMZN171020C011100002017-10-18 10:10AM EDT1,110.000.000.000.00-0.01-87.50%15025.00%
AMZN171020C011125002017-10-13 11:47PM EDT1,112.500.240.080.240.00-101063.28%
AMZN171020C011200002017-10-17 12:38PM EDT1,120.000.000.000.00-0.05-14025.00%
AMZN171020C011250002017-10-16 5:35PM EDT1,125.000.100.000.360.00-10069.82%
AMZN171020C011300002017-10-18 2:50PM EDT1,130.000.000.000.00-0.01-80.00%66025.00%
AMZN171020C011350002017-10-13 11:47PM EDT1,135.000.100.000.400.00-101075.20%
AMZN171020C011400002017-10-18 3:56PM EDT1,140.000.000.000.00-0.04-1025.00%
AMZN171020C011500002017-10-18 3:56PM EDT1,150.000.000.000.00-0.02-60.00%2050.00%
AMZN171020C011600002017-10-13 1:49PM EDT1,160.000.050.020.05-0.03-37.50%5338571.48%
AMZN171020C011700002017-10-13 12:11PM EDT1,170.000.070.000.25-0.01-12.50%330185.45%
AMZN171020C011800002017-10-18 2:11PM EDT1,180.000.000.000.00-0.03-25.00%1050.00%
AMZN171020C011900002017-09-25 9:30AM EDT1,190.000.050.050.430.00-253100.78%
AMZN171020C012000002017-10-12 10:12AM EDT1,200.000.010.000.050.00-5473483.20%
AMZN171020C012100002017-10-11 10:10AM EDT1,210.000.070.000.370.00-6450105.66%
AMZN171020C012200002017-10-18 12:26PM EDT1,220.000.000.000.00-0.01-90.00%1050.00%
AMZN171020C012300002017-10-04 10:14AM EDT1,230.000.050.000.350.00-50100112.70%
AMZN171020C012500002017-10-11 11:33AM EDT1,250.000.050.000.050.00-10083199.61%
AMZN171020C012600002017-10-12 12:04PM EDT1,260.000.040.000.370.00-2152124.71%
AMZN171020C012800002017-10-12 3:17PM EDT1,280.000.010.000.370.00-172132.03%
AMZN171020C013000002017-10-16 2:23PM EDT1,300.000.010.010.02-0.01-50.00%411,031110.94%
AMZN171020C013200002017-10-04 10:27AM EDT1,320.000.040.000.310.00-140143.36%
AMZN171020C013400002017-09-28 11:15AM EDT1,340.000.190.000.370.00-1031152.93%
AMZN171020C013600002017-10-06 12:05PM EDT1,360.000.020.000.03-0.07-77.78%30403128.13%
AMZN171020C013800002017-10-04 10:27AM EDT1,380.000.040.000.030.00-10251132.81%
AMZN171020C014000002017-10-12 10:24AM EDT1,400.000.030.000.010.00-11,032128.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN171020P005000002017-10-06 12:41PM EDT500.000.020.000.02+0.01+100.00%21678268.75%
AMZN171020P005050002017-09-22 11:46PM EDT505.000.140.000.360.00-11338.67%
AMZN171020P005100002017-10-09 9:47AM EDT510.000.020.000.370.00-912335.16%
AMZN171020P005150002017-10-19 12:22AM EDT515.000.000.000.000.00-1050.00%
AMZN171020P005200002017-09-20 12:16PM EDT520.000.020.000.360.00-20122325.00%
AMZN171020P005250002017-10-18 2:53PM EDT525.000.000.000.00-0.01-99.43%5050.00%
AMZN171020P005350002017-09-15 3:26PM EDT535.000.050.000.37-1.15-95.83%1031312.89%
AMZN171020P005400002017-06-02 11:58PM EDT540.000.010.000.00-1.13-11,300.00%60100.00%
AMZN171020P005450002017-06-02 11:58PM EDT545.000.200.010.270.00-22295.70%
AMZN171020P005500002017-09-15 9:32AM EDT550.000.030.000.050.00-231251.56%
AMZN171020P005550002017-06-02 11:58PM EDT555.000.350.040.290.00-517292.19%
AMZN171020P005600002017-09-07 3:28PM EDT560.000.080.000.490.00-140300.20%
AMZN171020P005650002017-10-10 11:32AM EDT565.000.020.000.370.00-941287.11%
AMZN171020P005700002017-09-15 10:52AM EDT570.000.030.000.05-0.05-62.50%1530235.94%
AMZN171020P005800002017-10-12 9:31AM EDT580.000.020.000.370.00-8159275.00%
AMZN171020P005850002017-10-12 1:36PM EDT585.000.010.000.050.00-814226.56%
AMZN171020P005900002017-10-17 10:25AM EDT590.000.000.000.00-0.01-8050.00%
AMZN171020P005950002017-09-19 2:29PM EDT595.000.030.000.420.00-115266.41%
AMZN171020P006000002017-10-18 11:55AM EDT600.000.000.000.00-0.01-50.00%5050.00%
AMZN171020P006100002017-09-28 9:44AM EDT610.000.050.000.370.00-564251.17%
AMZN171020P006150002017-09-21 12:14PM EDT615.000.040.000.430.00-20554251.37%
AMZN171020P006200002017-09-27 2:29PM EDT620.000.060.000.370.00-1102243.56%
AMZN171020P006250002017-09-15 3:49PM EDT625.000.050.000.05-0.03-37.50%57205199.22%
AMZN171020P006300002017-09-21 2:34PM EDT630.000.050.000.170.00-195218.36%
AMZN171020P006350002017-08-25 3:13PM EDT635.000.390.000.57+0.05+14.71%369243.56%
AMZN171020P006400002017-07-20 3:39PM EDT640.000.350.140.390.00-2174237.70%
AMZN171020P006450002017-09-26 11:36AM EDT645.000.090.000.380.00-1017225.59%
AMZN171020P006500002017-10-02 2:54PM EDT650.000.030.000.300.00-20381216.41%
AMZN171020P006550002017-06-02 11:58PM EDT655.000.040.000.00-4.26-10,650.00%84050.00%
AMZN171020P006600002017-09-29 11:37AM EDT660.000.040.020.05+0.03+300.00%20101182.81%
AMZN171020P006650002017-09-08 3:35PM EDT665.000.210.000.80-0.08-27.59%134229.88%
AMZN171020P006700002017-09-20 11:02AM EDT670.000.110.000.660.00-4197220.90%
AMZN171020P006750002017-10-06 9:30AM EDT675.000.250.000.08+0.20+400.00%263175.39%
AMZN171020P006800002017-10-03 11:52AM EDT680.000.030.000.310.00-30162196.09%
AMZN171020P006850002017-10-04 11:53AM EDT685.000.040.000.310.00-2057192.58%
AMZN171020P006900002017-10-17 9:45AM EDT690.000.000.000.00-0.01-8050.00%
AMZN171020P006950002017-09-19 1:42PM EDT695.000.150.000.690.00-26129203.52%
AMZN171020P007000002017-10-13 3:53PM EDT700.000.020.010.02-0.03-60.00%1091,409148.44%
AMZN171020P007050002017-09-18 10:02AM EDT705.000.220.000.770.00-366198.93%
AMZN171020P007100002017-10-10 10:00AM EDT710.000.020.000.370.00-10182179.10%
AMZN171020P007150002017-09-19 2:05PM EDT715.000.160.000.710.00-1066189.75%
AMZN171020P007200002017-10-09 12:54PM EDT720.000.010.000.370.00-3205172.46%
AMZN171020P007250002017-10-09 12:33PM EDT725.000.030.000.040.00-1434137.50%
AMZN171020P007300002017-10-11 3:13PM EDT730.000.040.000.370.00-20342165.82%
AMZN171020P007350002017-09-18 3:24PM EDT735.000.250.000.720.00-11166175.88%
AMZN171020P007400002017-10-13 10:33AM EDT740.000.040.000.05-0.01-20.00%20328131.25%
AMZN171020P007450002017-10-16 10:53AM EDT745.000.010.000.02-0.04-80.00%299118.75%
AMZN171020P007500002017-10-13 3:43PM EDT750.000.040.020.04+0.01+33.33%172720127.73%
AMZN171020P007550002017-10-03 2:06PM EDT755.000.100.000.300.00-1193146.09%
AMZN171020P007600002017-10-10 3:53PM EDT760.000.070.000.370.00-1140146.29%
AMZN171020P007650002017-10-04 10:27AM EDT765.000.150.000.130.00-20175128.13%
AMZN171020P007700002017-09-26 12:03PM EDT770.000.320.000.570.00-1115147.36%
AMZN171020P007750002017-10-05 10:25AM EDT775.000.170.000.310.00-5286133.98%
AMZN171020P007800002017-10-16 9:46AM EDT780.000.020.000.02-0.02-50.00%60257101.56%
AMZN171020P007850002017-09-29 3:27PM EDT785.000.300.000.30-0.09-23.08%18261127.34%
AMZN171020P007900002017-10-16 9:46AM EDT790.000.030.000.08-0.01-25.00%20190108.59%
AMZN171020P007950002017-10-18 12:45PM EDT795.000.000.000.00-0.01-50.00%1050.00%
AMZN171020P008000002017-10-17 11:57AM EDT800.000.000.000.00-0.04-15050.00%
AMZN171020P008050002017-10-10 10:46AM EDT805.000.100.000.380.00-10128118.56%
AMZN171020P008100002017-10-13 11:18AM EDT810.000.030.000.39-0.17-85.00%6290115.82%
AMZN171020P008150002017-10-09 10:21AM EDT815.000.170.000.390.00-1316112.70%
AMZN171020P008200002017-10-18 3:58PM EDT820.000.000.000.00-0.01-50.00%45050.00%
AMZN171020P008250002017-10-16 1:12PM EDT825.000.060.000.08+0.05+500.00%322589.84%
AMZN171020P008300002017-10-17 2:58PM EDT830.000.000.000.00-0.02-1050.00%
AMZN171020P008350002017-10-16 2:27PM EDT835.000.030.000.10-0.01-25.00%561186.72%
AMZN171020P008400002017-10-18 11:34AM EDT840.000.000.000.00-0.02-60.00%10050.00%
AMZN171020P008450002017-10-17 3:04PM EDT845.000.000.000.00-0.04-77050.00%
AMZN171020P008500002017-10-18 3:30PM EDT850.000.000.000.00-0.02-33.33%46050.00%
AMZN171020P008525002017-10-19 12:22AM EDT852.500.000.000.000.00-10050.00%
AMZN171020P008550002017-10-17 11:15AM EDT855.000.000.000.00-0.02-1050.00%
AMZN171020P008600002017-10-17 3:36PM EDT860.000.000.000.00-0.05-139050.00%
AMZN171020P008650002017-10-16 10:23AM EDT865.000.050.000.11-0.09-64.29%468671.48%
AMZN171020P008700002017-10-18 3:50PM EDT870.000.000.000.00-0.01-80.00%1050.00%
AMZN171020P008725002017-10-13 11:48PM EDT872.500.210.000.540.00-202081.64%
AMZN171020P008750002017-10-18 1:26PM EDT875.000.000.000.00-0.01-80.00%7025.00%
AMZN171020P008800002017-10-18 3:55PM EDT880.000.000.000.00-0.01-66.67%33025.00%
AMZN171020P008850002017-10-18 3:58PM EDT885.000.000.000.00-0.05+400.00%16025.00%
AMZN171020P008900002017-10-18 2:39PM EDT890.000.000.000.00-0.05-16.67%6025.00%
AMZN171020P008950002017-10-18 2:06PM EDT895.000.000.000.00-0.05-8025.00%
AMZN171020P008975002017-10-13 11:48PM EDT897.500.260.000.610.00-5567.58%
AMZN171020P009000002017-10-18 3:59PM EDT900.000.000.000.00-0.05-44.44%22025.00%
AMZN171020P009025002017-10-13 11:48PM EDT902.500.400.000.650.00-101065.14%
AMZN171020P009050002017-10-18 2:39PM EDT905.000.000.000.00-0.07-36.36%4025.00%
AMZN171020P009075002017-10-13 11:48PM EDT907.500.630.000.470.00-6659.13%
AMZN171020P009100002017-10-18 3:59PM EDT910.000.000.000.00-0.09-10.00%88025.00%
AMZN171020P009125002017-10-13 11:48PM EDT912.500.750.000.320.00-8853.22%
AMZN171020P009150002017-10-18 3:07PM EDT915.000.000.000.00-0.10-9.09%14025.00%
AMZN171020P009175002017-10-13 11:48PM EDT917.500.460.000.550.00-101054.39%
AMZN171020P009200002017-10-18 3:59PM EDT920.000.000.000.00-0.11-26.67%129025.00%
AMZN171020P009225002017-10-18 12:44PM EDT922.500.000.000.00-0.10-4025.00%
AMZN171020P009250002017-10-18 3:59PM EDT925.000.000.000.00-0.16+6.67%151025.00%
AMZN171020P009275002017-10-13 11:48PM EDT927.500.700.000.630.00-1055.57%
AMZN171020P009300002017-10-18 3:59PM EDT930.000.000.000.00-0.16+77.78%53025.00%
AMZN171020P009325002017-10-13 11:48PM EDT932.500.320.000.430.00-215148.68%
AMZN171020P009350002017-10-18 3:59PM EDT935.000.000.000.00-0.22+57.14%256012.50%
AMZN171020P009375002017-10-13 11:48PM EDT937.500.590.000.470.00-174146.14%
AMZN171020P009400002017-10-18 3:56PM EDT940.000.000.000.00-0.20+33.33%197012.50%
AMZN171020P009425002017-10-18 1:36PM EDT942.500.000.000.00-0.12-45.45%20012.50%
AMZN171020P009450002017-10-18 3:55PM EDT945.000.000.000.00-0.20+5.26%67012.50%
AMZN171020P009475002017-10-18 3:59PM EDT947.500.000.000.00-0.19+46.15%174012.50%
AMZN171020P009500002017-10-18 3:58PM EDT950.000.000.000.00-0.24-25.00%287012.50%
AMZN171020P009525002017-10-18 1:58PM EDT952.500.000.000.00-0.18-22012.50%
AMZN171020P009550002017-10-18 3:33PM EDT955.000.000.000.00-0.19+18.75%102012.50%
AMZN171020P009575002017-10-18 2:51PM EDT957.500.000.000.00-0.24+41.18%3012.50%
AMZN171020P009600002017-10-18 3:59PM EDT960.000.000.000.00-0.35+84.21%465012.50%
AMZN171020P009625002017-10-18 3:58PM EDT962.500.000.000.00-0.37+131.25%19012.50%
AMZN171020P009650002017-10-18 3:50PM EDT965.000.000.000.00-0.33+26.92%167012.50%
AMZN171020P009675002017-10-18 3:59PM EDT967.500.000.000.00-0.50+78.57%5506.25%
AMZN171020P009700002017-10-18 3:59PM EDT970.000.000.000.00-0.76+153.33%57206.25%
AMZN171020P009725002017-10-18 3:44PM EDT972.500.000.000.00-0.49+63.33%32006.25%
AMZN171020P009750002017-10-18 3:59PM EDT975.000.000.000.00-0.79+125.71%60106.25%
AMZN171020P009775002017-10-18 3:59PM EDT977.500.010.000.00-1.05-10,500.00%38606.25%
AMZN171020P009800002017-10-18 3:59PM EDT980.000.010.000.00-1.07-10,700.00%90406.25%
AMZN171020P009825002017-10-18 3:59PM EDT982.500.010.000.00-1.23-12,300.00%26206.25%
AMZN171020P009850002017-10-18 3:59PM EDT985.000.010.000.00-1.58-15,800.00%81403.13%
AMZN171020P009875002017-10-18 3:59PM EDT987.500.010.000.00-1.83-18,300.00%73603.13%
AMZN171020P009900002017-10-18 3:59PM EDT990.000.020.000.00-2.48-12,400.00%3,61703.13%
AMZN171020P009925002017-10-18 3:59PM EDT992.500.030.000.00-3.06-10,200.00%94201.56%
AMZN171020P009950002017-10-18 3:59PM EDT995.000.040.000.00-4.05-10,125.00%3,48600.78%
AMZN171020P009975002017-10-18 3:59PM EDT997.500.050.000.00-5.18-10,360.00%55400.00%
AMZN171020P010000002017-10-18 3:59PM EDT1,000.000.060.000.00-6.64-11,066.67%2,78700.00%
AMZN171020P010025002017-10-18 3:59PM EDT1,002.500.070.000.00-7.11-10,157.14%46700.00%
AMZN171020P010050002017-10-18 3:59PM EDT1,005.000.090.000.00-9.86-10,955.55%1,48700.00%
AMZN171020P010075002017-10-18 3:51PM EDT1,007.500.090.000.00-9.57-10,633.33%58600.00%
AMZN171020P010100002017-10-18 3:59PM EDT1,010.000.130.000.00-13.17-10,130.77%79600.00%
AMZN171020P010125002017-10-18 3:54PM EDT1,012.500.140.000.00-14.51-10,364.29%1,08400.00%
AMZN171020P010150002017-10-18 3:59PM EDT1,015.000.170.000.00-17.39-10,229.41%13300.00%
AMZN171020P010175002017-10-18 3:47PM EDT1,017.500.170.000.00-17.63-10,370.59%15100.00%
AMZN171020P010200002017-10-18 3:33PM EDT1,020.000.190.000.00-18.81-9,900.00%9000.00%
AMZN171020P010225002017-10-18 11:04AM EDT1,022.500.150.000.00-15.15-10,100.00%300.00%
AMZN171020P010250002017-10-18 3:44PM EDT1,025.000.250.000.00-24.75-9,900.00%5200.00%
AMZN171020P010275002017-10-13 11:48PM EDT1,027.500.430.000.00-42.67-9,923.26%100.00%
AMZN171020P010300002017-10-18 2:29PM EDT1,030.000.300.000.00-29.95-9,983.33%5200.00%
AMZN171020P010325002017-10-19 12:22AM EDT1,032.500.350.000.000.00-500.00%
AMZN171020P010350002017-10-18 3:54PM EDT1,035.000.360.000.00-35.89-9,969.44%200.00%
AMZN171020P010375002017-10-18 3:47PM EDT1,037.500.370.000.00-37.13-10,035.14%400.00%
AMZN171020P010400002017-10-18 3:53PM EDT1,040.000.400.000.00-39.76-9,940.00%5000.00%
AMZN171020P010425002017-10-19 12:22AM EDT1,042.500.450.000.000.00-400.00%
AMZN171020P010450002017-10-18 11:53AM EDT1,045.000.380.000.00-38.52-10,136.84%500.00%
AMZN171020P010475002017-10-16 3:59PM EDT1,047.500.410.000.00-40.99-9,997.56%200.00%
AMZN171020P010500002017-10-18 3:53PM EDT1,050.000.500.000.00-49.64-9,928.00%6000.00%
AMZN171020P010525002017-10-19 12:22AM EDT1,052.500.450.000.000.00-300.00%
AMZN171020P010550002017-10-19 12:22AM EDT1,055.000.460.000.000.00-200.00%
AMZN171020P010575002017-10-13 11:48PM EDT1,057.500.540.000.00-53.81-9,964.81%100.00%
AMZN171020P010600002017-10-18 3:59PM EDT1,060.000.620.000.00-61.58-9,932.26%1200.00%
AMZN171020P010625002017-10-17 10:28AM EDT1,062.500.520.000.00-52.03-10,005.77%400.00%
AMZN171020P010650002017-10-17 10:14AM EDT1,065.000.540.000.00-53.71-9,946.30%600.00%
AMZN171020P010675002017-10-13 11:48PM EDT1,067.500.640.000.00-63.41-9,907.81%800.00%
AMZN171020P010700002017-10-17 1:17PM EDT1,070.000.610.000.00-61.14-10,022.95%400.00%
AMZN171020P010725002017-10-13 11:48PM EDT1,072.500.650.000.00-65.05-10,007.69%200.00%
AMZN171020P010750002017-10-13 11:48PM EDT1,075.000.690.000.00-68.71-9,957.97%1000.00%
AMZN171020P010775002017-10-13 11:48PM EDT1,077.500.710.000.00-70.79-9,970.42%800.00%
AMZN171020P010800002017-10-18 3:02PM EDT1,080.000.790.000.00-78.76-9,969.62%200.00%
AMZN171020P010825002017-10-13 11:48PM EDT1,082.500.750.000.00-74.85-9,980.00%100.00%
AMZN171020P010850002017-10-18 1:11PM EDT1,085.000.810.000.00-80.69-9,961.73%200.00%
AMZN171020P010875002017-10-18 1:11PM EDT1,087.500.840.000.00-83.16-9,900.00%400.00%
AMZN171020P010900002017-10-18 12:10PM EDT1,090.000.830.000.00-82.77-9,972.29%200.00%
AMZN171020P011000002017-10-18 1:58PM EDT1,100.000.970.000.00-96.63-9,961.86%200.00%
AMZN171020P011050002017-10-19 12:22AM EDT1,105.001.030.000.000.00-600.00%
AMZN171020P011075002017-10-13 11:48PM EDT1,107.501.190.000.00-118.26-9,937.81%100.00%
AMZN171020P011100002017-10-17 12:40PM EDT1,110.001.010.000.00-100.69-9,969.31%500.00%
AMZN171020P011200002017-10-18 3:27PM EDT1,120.001.180.000.00-117.42-9,950.85%700.00%
AMZN171020P011300002017-10-18 1:58PM EDT1,130.001.270.000.00-126.33-9,947.24%200.00%
AMZN171020P011400002017-09-25 12:38PM EDT1,140.002.010.000.00-199.67-9,933.83%2000.00%
AMZN171020P011500002017-10-05 2:03PM EDT1,150.001.710.000.00-169.59-9,917.54%100.00%
AMZN171020P011600002017-10-04 11:31AM EDT1,160.001.930.000.00-191.70-9,932.64%7500.00%
AMZN171020P011700002017-09-25 12:37PM EDT1,170.002.310.000.00-229.13-9,919.05%500.00%
AMZN171020P011800002017-09-15 11:27AM EDT1,180.001.860.000.00-184.79-9,934.95%100.00%
AMZN171020P011900002017-08-17 1:06PM EDT1,190.002.250.000.00-223.51-9,933.78%800.00%
AMZN171020P012000002017-10-11 11:42AM EDT1,200.002.100.000.00-208.20-9,914.29%25000.00%
AMZN171020P012100002017-09-18 2:42PM EDT1,210.002.400.000.00-238.05-9,918.75%9900.00%
AMZN171020P012200002017-08-17 1:06PM EDT1,220.002.550.000.00-253.22-9,930.20%800.00%
AMZN171020P012300002017-08-15 3:54PM EDT1,230.002.470.000.00-244.61-9,903.24%1000.00%
AMZN171020P012400002017-08-15 3:53PM EDT1,240.002.570.000.00-254.44-9,900.39%600.00%
AMZN171020P012500002017-09-27 9:40AM EDT1,250.003.000.000.00-297.19-9,906.33%5000.00%
AMZN171020P012600002017-08-15 3:59PM EDT1,260.002.770.000.00-274.49-9,909.39%4300.00%
AMZN171020P013000002017-08-16 3:01PM EDT1,300.003.210.000.00-318.66-9,927.10%4000.00%
AMZN171020P013600002017-10-18 3:03PM EDT1,360.003.580.000.00-355.12-9,919.55%100.00%
AMZN171020P013800002017-10-18 3:01PM EDT1,380.003.780.000.00-375.02-9,921.16%300.00%
AMZN171020P014000002017-10-18 3:03PM EDT1,400.003.980.000.00-394.72-9,917.59%600.00%