AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN190426C012000002019-04-16 2:27PM EDT1,200.00669.00657.05667.000.00-14120.65%
AMZN190426C012900002019-03-28 10:10AM EDT1,290.00490.05567.05577.000.00-11102.34%
AMZN190426C013000002019-04-12 2:00PM EDT1,300.00548.25557.05567.000.00-3535100.39%
AMZN190426C013400002019-03-19 2:44PM EDT1,340.00444.50517.05527.000.00-1192.63%
AMZN190426C013800002019-04-17 1:19PM EDT1,380.00491.60477.00487.000.00-1384.38%
AMZN190426C014000002019-04-05 3:30PM EDT1,400.00438.00457.00467.000.00-1480.66%
AMZN190426C014300002019-03-20 9:30AM EDT1,430.00347.02427.00437.000.00-1175.20%
AMZN190426C014400002019-04-16 1:20PM EDT1,440.00427.73417.00427.000.00-1273.44%
AMZN190426C014500002019-04-17 10:06AM EDT1,450.00415.43407.00417.000.00-1371.63%
AMZN190426C014800002019-04-01 3:24PM EDT1,480.00337.10377.00387.000.00-2266.31%
AMZN190426C015000002019-04-17 9:58AM EDT1,500.00369.00357.00367.000.00-21762.84%
AMZN190426C015050002019-03-21 10:12AM EDT1,505.00296.75352.00362.000.00-1161.96%
AMZN190426C015100002019-04-15 10:38AM EDT1,510.00316.00347.00357.000.00-5861.08%
AMZN190426C015200002019-04-15 10:38AM EDT1,520.00348.75337.00347.00+42.55+13.90%1859.38%
AMZN190426C015250002019-04-09 10:54AM EDT1,525.00324.43332.00342.000.00-10258.50%
AMZN190426C015400002019-04-18 1:05PM EDT1,540.00323.40321.05323.55+17.81+5.83%12060.91%
AMZN190426C015450002019-03-18 12:05AM EDT1,545.00159.32316.00325.500.00-2282.04%
AMZN190426C015500002019-04-15 11:19AM EDT1,550.00277.65307.00317.000.00-1354.22%
AMZN190426C015600002019-04-12 3:21PM EDT1,560.00291.50297.00307.000.00-1152.54%
AMZN190426C015650002019-04-18 9:51AM EDT1,565.00303.73292.00298.60+23.58+8.42%1567.13%
AMZN190426C015700002019-04-18 1:32PM EDT1,570.00293.00291.00293.55+58.40+24.89%1255.13%
AMZN190426C015750002019-04-12 12:07PM EDT1,575.00273.73282.00292.000.00-757850.00%
AMZN190426C015800002019-04-12 1:16PM EDT1,580.00272.50277.00287.000.00-11278.38%
AMZN190426C015850002019-04-18 2:45PM EDT1,585.00279.91272.00282.00-3.09-1.09%11277.17%
AMZN190426C015950002019-03-21 9:34AM EDT1,595.00209.85262.50272.500.00-2153.04%
AMZN190426C016000002019-04-18 11:03AM EDT1,600.00264.80261.25263.75-4.35-1.62%311452.10%
AMZN190426C016050002019-04-16 3:51PM EDT1,605.00258.53252.50262.500.00-51351.17%
AMZN190426C016100002019-04-18 12:25PM EDT1,610.00255.72247.50257.50+26.71+11.66%12850.24%
AMZN190426C016150002019-04-12 10:03AM EDT1,615.00239.41242.55252.500.00-12071.48%
AMZN190426C016200002019-04-18 2:41PM EDT1,620.00246.64237.55247.55+12.23+5.22%1470.42%
AMZN190426C016250002019-04-18 2:34PM EDT1,625.00242.08232.50242.50+5.52+2.33%1569.06%
AMZN190426C016300002019-04-18 12:33PM EDT1,630.00235.63227.55237.55+18.55+8.55%102667.99%
AMZN190426C016350002019-04-10 10:06AM EDT1,635.00206.25222.55232.550.00-2166.77%
AMZN190426C016400002019-04-18 2:41PM EDT1,640.00226.76217.55227.55-9.37-3.97%53165.56%
AMZN190426C016425002019-04-09 12:48PM EDT1,642.50227.50219.15221.350.00-2352.32%
AMZN190426C016450002019-04-01 1:57PM EDT1,645.00193.11212.50222.500.00-2664.21%
AMZN190426C016475002019-04-04 12:42PM EDT1,647.50173.85210.05220.050.00-1363.74%
AMZN190426C016500002019-04-18 2:55PM EDT1,650.00215.30211.85213.90-6.18-2.79%55850.98%
AMZN190426C016525002019-04-15 3:30PM EDT1,652.50195.82205.05215.000.00-1762.39%
AMZN190426C016550002019-04-16 12:29PM EDT1,655.00211.07206.20209.600.00-111852.77%
AMZN190426C016575002019-04-01 1:29PM EDT1,657.50172.70203.75207.150.00-1152.41%
AMZN190426C016600002019-04-18 10:00AM EDT1,660.00207.00202.05204.00+1.90+0.93%11549.30%
AMZN190426C016625002019-03-18 12:05AM EDT1,662.5087.20203.10206.450.00-2459.37%
AMZN190426C016650002019-04-03 1:52PM EDT1,665.00167.86196.40199.800.00-21251.31%
AMZN190426C016675002019-04-16 1:55PM EDT1,667.50202.90193.95197.300.00-1550.76%
AMZN190426C016700002019-04-18 2:56PM EDT1,670.00196.69192.25194.25-0.11-0.06%4848.19%
AMZN190426C016725002019-04-15 10:51AM EDT1,672.50159.43189.05192.350.00-1749.83%
AMZN190426C016750002019-04-18 3:51PM EDT1,675.00187.55186.60189.90-2.96-1.55%52549.45%
AMZN190426C016775002019-04-18 1:25PM EDT1,677.50186.00184.85186.90+1.85+1.00%3947.14%
AMZN190426C016800002019-04-18 11:14AM EDT1,680.00186.15181.70185.00+0.35+0.19%76148.66%
AMZN190426C016825002019-04-12 3:28PM EDT1,682.50169.17179.30182.550.00-1948.27%
AMZN190426C016850002019-04-16 3:04PM EDT1,685.00187.00176.85180.150.00-41748.03%
AMZN190426C016875002019-04-16 9:48AM EDT1,687.50173.65174.45177.800.00-1547.93%
AMZN190426C016900002019-04-16 10:51AM EDT1,690.00172.10172.00175.250.00-43147.21%
AMZN190426C016925002019-04-09 10:01AM EDT1,692.50165.10169.60172.950.00-1847.25%
AMZN190426C016950002019-04-17 10:34AM EDT1,695.00176.05167.15170.450.00-12546.68%
AMZN190426C016975002019-04-18 2:37PM EDT1,697.50170.35165.45167.35+4.25+2.56%52244.29%
AMZN190426C017000002019-04-18 3:37PM EDT1,700.00165.22163.00165.00-3.88-2.29%3133444.20%
AMZN190426C017025002019-04-12 3:25PM EDT1,702.50150.35159.95163.200.00-1645.67%
AMZN190426C017050002019-04-18 2:27PM EDT1,705.00163.93158.15160.30-5.82-3.43%31743.97%
AMZN190426C017075002019-04-18 11:46AM EDT1,707.50157.63155.15158.50+1.98+1.27%1645.31%
AMZN190426C017100002019-04-17 3:12PM EDT1,710.00156.36152.75156.000.00-53244.73%
AMZN190426C017125002019-04-16 12:06PM EDT1,712.50155.69150.40153.750.00-21144.78%
AMZN190426C017150002019-04-17 3:51PM EDT1,715.00154.15148.65150.750.00-21142.91%
AMZN190426C017175002019-04-16 9:37AM EDT1,717.50140.60145.65148.900.00-11643.96%
AMZN190426C017200002019-04-18 3:58PM EDT1,720.00144.35143.40146.55-8.47-5.54%10311843.73%
AMZN190426C017250002019-04-18 3:16PM EDT1,725.00145.70139.30141.25-6.75-4.43%1007741.82%
AMZN190426C017275002019-04-18 3:16PM EDT1,727.50143.35136.40139.50+3.80+2.72%101942.95%
AMZN190426C017300002019-04-18 1:24PM EDT1,730.00135.75135.00136.85-8.65-5.99%12642.00%
AMZN190426C017325002019-04-15 9:58AM EDT1,732.50118.19131.70135.000.00-11942.80%
AMZN190426C017350002019-04-17 1:31PM EDT1,735.00143.35129.40132.600.00-1009042.38%
AMZN190426C017400002019-04-18 3:52PM EDT1,740.00125.52125.55127.50-3.53-2.74%347940.92%
AMZN190426C017450002019-04-18 3:52PM EDT1,745.00121.02121.10123.10-5.48-4.33%343440.85%
AMZN190426C017475002019-04-18 1:24PM EDT1,747.50119.85118.85121.05-11.45-8.72%91241.07%
AMZN190426C017500002019-04-18 3:53PM EDT1,750.00116.50116.65118.75-6.08-4.96%8019040.78%
AMZN190426C017525002019-04-17 3:00PM EDT1,752.50120.44113.80116.850.00-101341.20%
AMZN190426C017550002019-04-18 11:18AM EDT1,755.00116.05112.30114.15-4.60-3.81%212140.19%
AMZN190426C017575002019-04-15 3:23PM EDT1,757.50125.45109.50112.500.00-11040.97%
AMZN190426C017600002019-04-18 3:51PM EDT1,760.00108.44108.00109.85-5.76-5.04%217540.04%
AMZN190426C017625002019-04-17 11:36AM EDT1,762.50114.05105.80107.800.00-52340.10%
AMZN190426C017650002019-04-18 2:39PM EDT1,765.00108.29103.80105.80-3.92-3.49%64040.21%
AMZN190426C017675002019-04-18 1:53PM EDT1,767.50105.70101.70103.50+0.34+0.32%47839.83%
AMZN190426C017700002019-04-18 3:12PM EDT1,770.00101.9599.60101.45-3.54-3.36%1912139.81%
AMZN190426C017725002019-04-18 11:48AM EDT1,772.5099.7997.0099.90-5.21-4.96%12440.51%
AMZN190426C017750002019-04-18 3:50PM EDT1,775.0096.5095.6597.35-5.50-5.39%477239.71%
AMZN190426C017775002019-04-17 10:03AM EDT1,777.5099.7093.6095.400.00-32939.77%
AMZN190426C017800002019-04-18 3:59PM EDT1,780.0092.5091.7093.15-4.65-4.79%16724139.38%
AMZN190426C017825002019-04-18 2:55PM EDT1,782.5093.0589.7091.40-5.96-6.02%586639.66%
AMZN190426C017850002019-04-18 1:02PM EDT1,785.0089.8987.7589.15-5.95-6.21%35839.24%
AMZN190426C017875002019-04-18 2:40PM EDT1,787.5090.2985.8587.35-0.86-0.94%212839.40%
AMZN190426C017900002019-04-18 2:55PM EDT1,790.0087.9484.3085.65-2.10-2.33%7722739.65%
AMZN190426C017925002019-04-18 2:55PM EDT1,792.5085.5082.1583.50-0.85-0.98%43639.31%
AMZN190426C017950002019-04-18 2:08PM EDT1,795.0088.1580.3581.90-0.25-0.28%245739.63%
AMZN190426C017975002019-04-18 3:29PM EDT1,797.5078.0978.5080.15-11.05-12.40%115339.73%
AMZN190426C018000002019-04-18 3:59PM EDT1,800.0077.5077.0578.05-6.07-7.26%23232439.39%
AMZN190426C018025002019-04-18 3:29PM EDT1,802.5077.0075.0076.55-3.70-4.58%55539.74%
AMZN190426C018050002019-04-18 1:24PM EDT1,805.0074.5073.2574.80-3.90-4.97%916439.76%
AMZN190426C018075002019-04-18 2:47PM EDT1,807.5075.6071.9573.05-2.40-3.08%73939.76%
AMZN190426C018100002019-04-18 3:34PM EDT1,810.0071.6369.9071.15-3.52-4.68%4716839.56%
AMZN190426C018125002019-04-18 2:55PM EDT1,812.5071.4068.2069.70-2.80-3.77%105339.84%
AMZN190426C018150002019-04-18 3:12PM EDT1,815.0068.8066.5568.05-4.40-6.01%3123339.88%
AMZN190426C018175002019-04-18 3:38PM EDT1,817.5066.5565.3066.50-3.55-5.06%156539.99%
AMZN190426C018200002019-04-18 3:57PM EDT1,820.0063.8563.3064.80-4.02-5.92%33947239.92%
AMZN190426C018225002019-04-18 3:58PM EDT1,822.5062.0661.7562.95-11.22-15.31%1113139.67%
AMZN190426C018250002019-04-18 3:58PM EDT1,825.0060.4860.4061.70-6.05-9.09%1320340.02%
AMZN190426C018275002019-04-18 2:05PM EDT1,827.5058.7558.6560.15-6.61-10.11%1110940.04%
AMZN190426C018300002019-04-18 3:58PM EDT1,830.0057.3957.1558.60-6.61-10.33%11251440.02%
AMZN190426C018325002019-04-18 3:58PM EDT1,832.5055.8355.7557.05-5.87-9.51%2414339.99%
AMZN190426C018350002019-04-18 3:37PM EDT1,835.0055.7954.2555.65-8.31-12.96%2623040.08%
AMZN190426C018375002019-04-18 3:54PM EDT1,837.5052.6152.8054.05-10.34-16.43%284439.95%
AMZN190426C018400002019-04-18 3:59PM EDT1,840.0052.0051.3552.75-5.50-9.57%17530340.09%
AMZN190426C018425002019-04-18 2:55PM EDT1,842.5053.0050.3551.20-3.42-6.06%2111339.97%
AMZN190426C018450002019-04-18 3:59PM EDT1,845.0048.8348.6049.95-5.70-10.45%4822540.11%
AMZN190426C018500002019-04-18 3:59PM EDT1,850.0046.4546.2547.10-5.92-11.30%67087339.98%
AMZN190426C018525002019-04-18 3:58PM EDT1,852.5045.0044.9045.80-7.40-14.12%1611140.00%
AMZN190426C018600002019-04-18 3:59PM EDT1,860.0041.0041.1041.80-6.60-13.87%1,08053139.84%
AMZN190426C018700002019-04-18 3:59PM EDT1,870.0036.5736.1536.85-5.10-12.24%45459339.65%
AMZN190426C018800002019-04-18 3:59PM EDT1,880.0031.7031.1532.25-4.55-12.55%40041639.43%
AMZN190426C018900002019-04-18 3:59PM EDT1,890.0027.0726.9027.75-5.53-16.96%18135038.92%
AMZN190426C019000002019-04-18 3:59PM EDT1,900.0023.2623.2523.50-5.09-17.95%1,1631,58138.26%
AMZN190426C019100002019-04-18 3:58PM EDT1,910.0019.7219.4520.35-4.78-19.51%14829238.34%
AMZN190426C019200002019-04-18 3:58PM EDT1,920.0016.5016.2016.80-4.10-19.90%38143037.59%
AMZN190426C019300002019-04-18 3:57PM EDT1,930.0013.6513.3013.95-3.60-20.87%8221137.18%
AMZN190426C019400002019-04-18 3:58PM EDT1,940.0011.2511.1011.50-3.55-23.99%14021536.84%
AMZN190426C019500002019-04-18 3:59PM EDT1,950.009.159.109.55-3.45-27.38%36372336.75%
AMZN190426C019600002019-04-18 3:58PM EDT1,960.007.457.207.80-3.04-28.98%25144936.55%
AMZN190426C019700002019-04-18 3:59PM EDT1,970.006.005.756.35-2.71-31.11%26736136.41%
AMZN190426C019800002019-04-18 3:53PM EDT1,980.004.904.755.25-2.05-29.50%16926636.53%
AMZN190426C019900002019-04-18 3:59PM EDT1,990.003.953.754.20-2.07-34.39%4911036.37%
AMZN190426C020000002019-04-18 3:59PM EDT2,000.003.233.053.45-1.82-36.04%72798436.53%
AMZN190426C020100002019-04-18 3:57PM EDT2,010.002.672.512.81-1.47-35.51%5017536.65%
AMZN190426C020200002019-04-18 3:12PM EDT2,020.002.462.052.34-1.09-30.70%3912736.97%
AMZN190426C020300002019-04-18 3:50PM EDT2,030.001.841.681.97-0.96-34.29%3925337.38%
AMZN190426C020400002019-04-18 3:56PM EDT2,040.001.501.421.63-1.10-42.31%1910737.67%
AMZN190426C020500002019-04-18 3:58PM EDT2,050.001.251.131.25-0.84-40.19%24145037.46%
AMZN190426C020600002019-04-18 3:44PM EDT2,060.001.120.961.12-1.02-47.66%207638.28%
AMZN190426C020700002019-04-18 3:53PM EDT2,070.000.900.790.95-0.70-43.75%1704338.73%
AMZN190426C020800002019-04-18 2:57PM EDT2,080.000.910.690.90-0.50-35.46%358939.86%
AMZN190426C020900002019-04-18 2:48PM EDT2,090.000.820.570.81-0.78-48.75%62640.63%
AMZN190426C021000002019-04-18 3:22PM EDT2,100.000.670.420.72-0.47-41.23%24816341.31%
AMZN190426C021100002019-04-18 2:13PM EDT2,110.000.630.450.66-0.76-54.68%113442.14%
AMZN190426C021200002019-04-18 3:23PM EDT2,120.000.520.400.62-0.56-51.85%86543.12%
AMZN190426C021400002019-04-17 2:26PM EDT2,140.000.720.320.530.00-788844.80%
AMZN190426C021500002019-04-18 3:42PM EDT2,150.000.330.110.48-0.29-46.77%88845.48%
AMZN190426C022000002019-04-17 3:25PM EDT2,200.000.450.140.260.00-414848.00%
AMZN190426C022800002019-04-18 1:16PM EDT2,280.000.090.000.13-0.10-52.63%13252.93%
AMZN190426C024000002019-04-18 3:24PM EDT2,400.000.020.010.05-0.14-87.50%845357.03%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN190426P011900002019-03-28 9:39AM EDT1,190.000.450.000.490.00-37118.95%
AMZN190426P012000002019-03-20 3:34PM EDT1,200.000.400.010.040.00-303896.09%
AMZN190426P012300002019-03-19 11:57AM EDT1,230.000.700.000.490.00-3737110.84%
AMZN190426P012500002019-04-01 10:38AM EDT1,250.000.270.000.130.00-25594.53%
AMZN190426P012600002019-03-18 12:07AM EDT1,260.001.550.000.520.00-1010105.57%
AMZN190426P012700002019-03-18 3:59PM EDT1,270.000.750.000.530.00-33103.81%
AMZN190426P012800002019-04-09 2:06PM EDT1,280.000.050.000.130.00-51089.26%
AMZN190426P013000002019-04-16 12:46PM EDT1,300.000.050.010.130.00-182886.33%
AMZN190426P013200002019-04-17 2:03PM EDT1,320.000.140.000.130.00-1282.42%
AMZN190426P013400002019-03-18 12:07AM EDT1,340.003.410.000.550.00-4490.72%
AMZN190426P013500002019-04-16 10:29AM EDT1,350.000.070.000.050.00-24671.48%
AMZN190426P013600002019-04-12 9:39AM EDT1,360.000.260.000.140.00-141276.17%
AMZN190426P013700002019-04-15 12:51PM EDT1,370.000.110.000.160.00-13375.39%
AMZN190426P013800002019-04-12 9:35AM EDT1,380.000.420.000.150.00-141973.44%
AMZN190426P013900002019-04-15 10:25AM EDT1,390.000.250.000.170.00-1035872.56%
AMZN190426P014000002019-04-17 1:45PM EDT1,400.000.060.000.05+0.01+20.00%54664.06%
AMZN190426P014100002019-04-15 2:46PM EDT1,410.000.250.000.170.00-4969.34%
AMZN190426P014200002019-04-15 10:44AM EDT1,420.000.290.000.180.00-23067.97%
AMZN190426P014300002019-04-15 12:57PM EDT1,430.000.330.000.190.00-62766.70%
AMZN190426P014400002019-04-18 10:17AM EDT1,440.000.070.000.18-0.05-41.67%26264.75%
AMZN190426P014500002019-04-18 3:20PM EDT1,450.000.050.000.05-0.10-66.67%136856.64%
AMZN190426P014600002019-03-28 10:54AM EDT1,460.003.170.000.500.00-72968.26%
AMZN190426P014700002019-04-18 3:55PM EDT1,470.000.050.000.20-0.11-68.75%14960.55%
AMZN190426P014800002019-04-18 3:55PM EDT1,480.000.050.020.22+0.02+66.67%183260.06%
AMZN190426P014900002019-04-16 2:26PM EDT1,490.000.330.000.210.00-21057.62%
AMZN190426P015000002019-04-18 3:55PM EDT1,500.000.060.060.24-0.19-76.00%25115358.11%
AMZN190426P015050002019-04-08 9:33AM EDT1,505.001.000.000.230.00-5955.76%
AMZN190426P015100002019-04-18 11:23AM EDT1,510.004.310.000.24+2.60+152.05%103155.23%
AMZN190426P015150002019-04-18 12:02PM EDT1,515.000.100.000.15-0.51-83.61%1001552.05%
AMZN190426P015200002019-04-18 3:16PM EDT1,520.000.050.000.24-0.19-79.17%123753.61%
AMZN190426P015250002019-04-18 11:08AM EDT1,525.000.160.000.25-0.14-46.67%2853.03%
AMZN190426P015300002019-04-18 11:42AM EDT1,530.000.180.000.27-0.10-35.71%56052.69%
AMZN190426P015350002019-04-18 10:55AM EDT1,535.000.180.000.25-0.22-55.00%4951.47%
AMZN190426P015400002019-04-18 3:47PM EDT1,540.000.090.050.28-0.40-81.63%257552.15%
AMZN190426P015450002019-04-18 10:45AM EDT1,545.000.210.030.28-0.31-59.62%25651.03%
AMZN190426P015500002019-04-18 12:41PM EDT1,550.000.170.040.27-0.19-52.78%87550.24%
AMZN190426P015550002019-04-18 3:17PM EDT1,555.000.140.060.28-0.36-72.00%108252.78%
AMZN190426P015600002019-04-18 12:35PM EDT1,560.000.200.080.30-0.15-42.86%54252.39%
AMZN190426P015650002019-04-18 12:11PM EDT1,565.000.250.100.30-0.38-60.32%21951.51%
AMZN190426P015700002019-04-18 3:31PM EDT1,570.000.170.060.26-0.28-62.22%498449.85%
AMZN190426P015750002019-04-17 1:11PM EDT1,575.000.460.140.340.00-4220150.61%
AMZN190426P015800002019-04-18 3:19PM EDT1,580.000.180.150.34-0.27-60.00%721749.76%
AMZN190426P015850002019-04-17 3:25PM EDT1,585.000.490.160.350.00-166149.07%
AMZN190426P015900002019-04-18 3:14PM EDT1,590.000.230.180.37-0.26-53.06%1013348.56%
AMZN190426P015950002019-04-17 1:50PM EDT1,595.000.610.210.350.00-2217747.36%
AMZN190426P016000002019-04-18 3:55PM EDT1,600.000.300.220.30-0.34-53.12%16633745.65%
AMZN190426P016050002019-04-17 1:06PM EDT1,605.000.410.240.45-0.29-41.43%28947.17%
AMZN190426P016100002019-04-18 10:33AM EDT1,610.000.480.270.47-0.21-30.43%159846.58%
AMZN190426P016150002019-04-18 12:24PM EDT1,615.000.380.310.51-0.32-45.71%15646.22%
AMZN190426P016200002019-04-18 3:11PM EDT1,620.000.400.340.38-0.50-55.56%69143.60%
AMZN190426P016250002019-04-18 3:50PM EDT1,625.000.460.240.48-0.34-42.50%1647044.09%
AMZN190426P016300002019-04-18 2:05PM EDT1,630.000.500.390.55-0.37-42.53%1113744.04%
AMZN190426P016350002019-04-18 2:23PM EDT1,635.000.550.440.64-0.45-45.00%2710144.09%
AMZN190426P016400002019-04-18 9:52AM EDT1,640.000.760.480.69-0.34-30.91%220343.68%
AMZN190426P016425002019-04-16 9:50AM EDT1,642.502.000.500.720.00-106643.49%
AMZN190426P016450002019-04-18 1:55PM EDT1,645.000.650.510.73-0.63-49.22%69043.13%
AMZN190426P016475002019-04-18 10:25AM EDT1,647.500.820.540.76-0.32-28.07%42142.93%
AMZN190426P016500002019-04-18 3:59PM EDT1,650.000.530.570.67-0.68-56.20%9130941.68%
AMZN190426P016525002019-04-18 1:39PM EDT1,652.500.720.580.83-1.50-67.57%156042.59%
AMZN190426P016550002019-04-18 3:39PM EDT1,655.000.680.630.84-0.66-49.25%327642.21%
AMZN190426P016575002019-04-18 3:58PM EDT1,657.500.720.660.87-2.38-76.77%178641.97%
AMZN190426P016600002019-04-17 1:41PM EDT1,660.001.430.700.920.00-378041.88%
AMZN190426P016625002019-04-18 10:31AM EDT1,662.501.000.730.95-0.98-49.49%31541.63%
AMZN190426P016650002019-04-18 10:43AM EDT1,665.001.000.780.99-0.92-47.92%504241.43%
AMZN190426P016675002019-04-18 3:19PM EDT1,667.500.900.821.04-1.13-55.67%98541.30%
AMZN190426P016700002019-04-18 3:27PM EDT1,670.000.910.891.07-0.69-43.13%1811241.02%
AMZN190426P016725002019-04-18 3:58PM EDT1,672.500.950.901.13-1.76-64.94%251240.92%
AMZN190426P016750002019-04-18 3:57PM EDT1,675.001.060.951.04-0.64-37.65%8826339.87%
AMZN190426P016775002019-04-18 3:58PM EDT1,677.501.111.041.23-0.80-41.88%213440.54%
AMZN190426P016800002019-04-18 3:04PM EDT1,680.001.211.051.26-0.84-40.98%2119540.23%
AMZN190426P016825002019-04-18 3:57PM EDT1,682.501.221.101.32-1.00-45.05%351440.08%
AMZN190426P016850002019-04-18 3:55PM EDT1,685.001.291.171.40-0.86-40.00%295840.00%
AMZN190426P016875002019-04-18 3:57PM EDT1,687.501.371.241.46-0.77-35.98%113139.81%
AMZN190426P016900002019-04-18 3:59PM EDT1,690.001.381.321.52-1.07-43.67%4417139.61%
AMZN190426P016925002019-04-18 2:50PM EDT1,692.501.551.391.61-0.77-33.19%124239.54%
AMZN190426P016950002019-04-18 3:53PM EDT1,695.001.671.491.69-1.11-39.93%3914639.39%
AMZN190426P016975002019-04-18 3:22PM EDT1,697.501.631.511.79-0.88-35.06%1517339.33%
AMZN190426P017000002019-04-18 3:59PM EDT1,700.001.721.641.87-1.06-38.13%27556439.15%
AMZN190426P017025002019-04-18 3:57PM EDT1,702.501.861.771.97-1.19-39.02%313939.04%
AMZN190426P017050002019-04-18 3:56PM EDT1,705.002.011.792.07-1.10-35.37%10110938.91%
AMZN190426P017075002019-04-18 3:58PM EDT1,707.502.091.952.15-1.16-35.69%68838.69%
AMZN190426P017100002019-04-18 3:57PM EDT1,710.002.212.022.29-1.13-33.83%21516138.67%
AMZN190426P017125002019-04-18 2:43PM EDT1,712.502.282.142.43-1.32-36.67%175238.63%
AMZN190426P017150002019-04-18 2:58PM EDT1,715.002.492.262.55-1.16-31.78%2917038.50%
AMZN190426P017175002019-04-18 2:27PM EDT1,717.502.502.372.68-1.50-37.50%338338.38%
AMZN190426P017200002019-04-18 3:59PM EDT1,720.002.722.542.83-1.43-34.46%13861338.31%
AMZN190426P017225002019-04-18 3:46PM EDT1,722.502.742.693.00-1.66-37.73%288138.26%
AMZN190426P017250002019-04-18 3:58PM EDT1,725.003.002.863.15-1.45-32.58%18221038.14%
AMZN190426P017275002019-04-18 2:41PM EDT1,727.503.102.983.30-1.60-34.04%146238.01%
AMZN190426P017300002019-04-18 3:59PM EDT1,730.003.343.203.50-1.76-34.51%24215637.98%
AMZN190426P017325002019-04-18 3:51PM EDT1,732.503.663.403.65-1.34-26.80%226737.80%
AMZN190426P017350002019-04-18 3:52PM EDT1,735.003.853.504.00-1.66-30.13%5212338.10%
AMZN190426P017400002019-04-18 3:57PM EDT1,740.004.154.004.35-1.85-30.83%14350237.76%
AMZN190426P017425002019-04-18 3:22PM EDT1,742.504.384.154.70-1.92-30.48%12241437.95%
AMZN190426P017450002019-04-18 3:59PM EDT1,745.004.704.454.85-1.57-25.04%17043337.68%
AMZN190426P017475002019-04-18 3:59PM EDT1,747.504.954.755.10-1.95-28.26%4640137.60%
AMZN190426P017500002019-04-18 3:59PM EDT1,750.005.205.205.40-1.80-25.71%25380837.60%
AMZN190426P017525002019-04-18 3:50PM EDT1,752.505.715.305.70-1.69-22.84%2889537.57%
AMZN190426P017550002019-04-18 3:59PM EDT1,755.005.805.605.95-2.15-27.04%771,06237.42%
AMZN190426P017575002019-04-18 3:53PM EDT1,757.506.455.806.35-2.10-24.56%3999837.54%
AMZN190426P017600002019-04-18 3:57PM EDT1,760.006.606.156.70-2.00-23.26%38163137.53%
AMZN190426P017625002019-04-18 2:21PM EDT1,762.506.856.657.05-2.25-24.73%291,19637.49%
AMZN190426P017650002019-04-18 3:52PM EDT1,765.007.607.057.50-1.65-17.84%1061,84137.59%
AMZN190426P017675002019-04-18 3:50PM EDT1,767.507.917.407.90-2.34-22.83%471,69037.58%
AMZN190426P017700002019-04-18 3:59PM EDT1,770.008.007.908.35-2.50-23.81%71091437.63%
AMZN190426P017725002019-04-18 3:48PM EDT1,772.508.788.358.80-2.72-23.65%1161,53737.64%
AMZN190426P017750002019-04-18 3:58PM EDT1,775.009.218.859.30-2.81-23.38%1581,61437.70%
AMZN190426P017775002019-04-18 3:58PM EDT1,777.509.699.359.80-2.16-18.23%3614237.74%
AMZN190426P017800002019-04-18 3:56PM EDT1,780.0010.309.8510.30-2.16-17.34%25470537.74%
AMZN190426P017825002019-04-18 2:47PM EDT1,782.5010.5510.3510.90-2.21-17.32%5063737.86%
AMZN190426P017850002019-04-18 3:51PM EDT1,785.0011.5310.9511.45-2.62-18.52%10142237.88%
AMZN190426P017875002019-04-18 3:56PM EDT1,787.5012.0111.5012.05-2.50-17.23%8912037.93%
AMZN190426P017900002019-04-18 3:56PM EDT1,790.0012.6112.2012.65-1.98-13.57%12433337.96%
AMZN190426P017925002019-04-18 3:50PM EDT1,792.5013.3512.8013.30-2.39-15.18%6111238.03%
AMZN190426P017950002019-04-18 3:54PM EDT1,795.0014.1713.4013.95-2.67-15.86%15927438.06%
AMZN190426P017975002019-04-18 3:51PM EDT1,797.5013.9214.1014.65-2.83-16.90%9519238.13%
AMZN190426P018000002019-04-18 3:59PM EDT1,800.0014.9214.8015.35-2.39-13.81%65482738.18%
AMZN190426P018025002019-04-18 1:53PM EDT1,802.5015.5015.6016.15-2.95-15.99%5412038.31%
AMZN190426P018050002019-04-18 3:59PM EDT1,805.0016.5016.3517.00-3.00-15.38%7823138.47%
AMZN190426P018075002019-04-18 3:42PM EDT1,807.5017.4517.1517.75-1.15-6.18%3128138.49%
AMZN190426P018100002019-04-18 3:58PM EDT1,810.0018.3517.9018.50-2.80-13.24%20453638.48%
AMZN190426P018125002019-04-18 3:58PM EDT1,812.5019.2118.7019.30-2.61-11.96%375938.50%
AMZN190426P018150002019-04-18 3:54PM EDT1,815.0020.3819.6020.15-1.77-7.99%9413538.55%
AMZN190426P018175002019-04-18 3:37PM EDT1,817.5020.5820.5021.15-2.96-12.57%513538.74%
AMZN190426P018200002019-04-18 3:56PM EDT1,820.0021.8821.4022.15-1.88-7.91%15023938.89%
AMZN190426P018250002019-04-18 3:54PM EDT1,825.0024.0023.2523.80-1.87-7.23%22938538.75%
AMZN190426P018300002019-04-18 3:59PM EDT1,830.0025.3825.3025.80-2.06-7.51%18538538.88%
AMZN190426P018325002019-04-18 3:53PM EDT1,832.5026.8026.1026.90-2.25-7.75%2407139.01%
AMZN190426P018350002019-04-18 3:59PM EDT1,835.0027.5327.3027.90-1.97-6.68%15430439.01%
AMZN190426P018375002019-04-18 3:59PM EDT1,837.5028.5628.3029.05-2.03-6.64%2799039.14%
AMZN190426P018400002019-04-18 3:59PM EDT1,840.0034.4029.4030.15+2.65+8.35%25972939.19%
AMZN190426P018450002019-04-18 3:58PM EDT1,845.0031.7531.4532.10-3.80-10.69%9339038.97%
AMZN190426P018500002019-04-18 3:55PM EDT1,850.0034.4733.8034.65-1.23-3.45%21629439.24%
AMZN190426P018600002019-04-18 3:59PM EDT1,860.0038.6638.5539.25-1.54-3.83%4641,54439.00%
AMZN190426P018700002019-04-18 3:59PM EDT1,870.0043.7143.6544.40-2.88-6.18%9826438.92%
AMZN190426P018800002019-04-18 3:34PM EDT1,880.0048.8548.7549.95-2.50-4.87%499238.83%
AMZN190426P018900002019-04-18 3:24PM EDT1,890.0054.1454.6055.50-2.68-4.72%3116838.36%
AMZN190426P019000002019-04-18 3:57PM EDT1,900.0061.4660.3561.55-0.96-1.54%7629338.00%
AMZN190426P019100002019-04-18 3:56PM EDT1,910.0068.0566.6568.05-1.80-2.58%333037.69%
AMZN190426P019200002019-04-18 12:31PM EDT1,920.0072.4073.5074.85-2.45-3.27%171937.29%
AMZN190426P019800002019-04-18 10:52AM EDT1,980.00122.15121.65123.35-0.90-0.73%11736.12%
AMZN190426P019900002019-04-17 3:36PM EDT1,990.00128.10130.70132.50-4.15-3.14%13236.36%
AMZN190426P020000002019-04-18 2:28PM EDT2,000.00137.01140.05142.00-6.04-4.22%44737.14%
AMZN190426P021000002019-04-17 2:00PM EDT2,100.00230.91234.00244.000.00-102560.78%