AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180511C009100002018-04-04 4:27PM EDT910.00475.40502.45507.450.00-21210.00%
AMZN180511C009200002018-04-04 4:27PM EDT920.00477.95491.50496.500.00-17210.00%
AMZN180511C009300002018-04-04 4:27PM EDT930.00468.15481.60486.600.00-25310.00%
AMZN180511C009400002018-04-04 4:27PM EDT940.00441.45473.00478.000.00-110.00%
AMZN180511C009500002018-04-04 4:27PM EDT950.00415.10463.05468.050.00-11110.00%
AMZN180511C009600002018-04-04 4:27PM EDT960.00409.60453.60458.600.00-20200.00%
AMZN180511C009800002018-04-04 4:27PM EDT980.00419.90433.65438.650.00-38160.00%
AMZN180511C009900002018-04-04 4:27PM EDT990.00409.25422.75427.750.00-8110.00%
AMZN180511C010000002018-04-13 11:51PM EDT1,000.00432.00431.85436.850.00-110.00%
AMZN180511C010100002018-04-04 4:27PM EDT1,010.00380.40404.50409.500.00-10100.00%
AMZN180511C010300002018-04-06 11:58PM EDT1,030.00420.45378.75387.100.00-1100.00%
AMZN180511C010400002018-04-04 4:27PM EDT1,040.00358.85375.80380.800.00-10100.00%
AMZN180511C010500002018-04-04 4:27PM EDT1,050.00352.65365.75370.600.00-1640.00%
AMZN180511C010600002018-04-04 4:27PM EDT1,060.00343.20356.15361.050.00-13120.00%
AMZN180511C011000002018-04-12 1:02PM EDT1,100.00353.05332.65337.550.00-47340.00%
AMZN180511C011100002018-04-04 4:27PM EDT1,110.00296.10308.50313.350.00-19190.00%
AMZN180511C011200002018-04-13 12:12PM EDT1,120.00327.78313.70318.70+28.78+9.63%210.00%
AMZN180511C011300002018-04-13 11:51PM EDT1,130.00317.83304.05309.050.00-200.00%
AMZN180511C011400002018-04-04 4:27PM EDT1,140.00247.30280.45285.250.00-110.00%
AMZN180511C011500002018-04-17 10:14AM EDT1,150.00330.00376.70381.700.00-1161.28%
AMZN180511C011600002018-04-04 4:27PM EDT1,160.00247.40262.20267.200.00-110.00%
AMZN180511C011900002018-04-04 4:27PM EDT1,190.00197.20232.30237.300.00-510.00%
AMZN180511C012000002018-04-20 11:52PM EDT1,200.00295.82327.55332.550.00-7757.14%
AMZN180511C012300002018-04-09 2:41PM EDT1,230.00210.40210.30214.750.00-880.00%
AMZN180511C012400002018-04-06 11:58PM EDT1,240.00212.60187.15194.350.00-21200.00%
AMZN180511C012500002018-04-19 12:16PM EDT1,250.00312.00279.05284.050.00-1153.63%
AMZN180511C012600002018-04-19 1:16PM EDT1,260.00300.63269.45274.450.00-23852.95%
AMZN180511C012800002018-04-19 9:42AM EDT1,280.00274.55250.45255.450.00-12451.79%
AMZN180511C012900002018-04-05 2:33PM EDT1,290.00183.85148.40154.350.00-270.00%
AMZN180511C013000002018-04-18 1:34PM EDT1,300.00236.38231.70236.700.00-101650.70%
AMZN180511C013100002018-04-19 9:30AM EDT1,310.00238.36222.40227.400.00-11450.13%
AMZN180511C013300002018-04-05 2:00PM EDT1,330.00150.35120.05126.700.00-260.00%
AMZN180511C013400002018-04-18 3:00PM EDT1,340.00201.05195.85200.650.00-1452.84%
AMZN180511C013450002018-04-20 11:52PM EDT1,345.00182.84191.50196.250.00-1152.57%
AMZN180511C013475002018-04-06 11:58PM EDT1,347.50131.50108.75115.100.00-330.00%
AMZN180511C013500002018-04-20 3:03PM EDT1,350.00187.46188.90191.00-0.54-0.29%43451.20%
AMZN180511C013525002018-04-06 11:58PM EDT1,352.50127.40104.90113.650.00-110.00%
AMZN180511C013550002018-04-20 11:52PM EDT1,355.00174.11182.40187.050.00-1151.44%
AMZN180511C013575002018-04-11 3:24PM EDT1,357.50112.40108.05112.900.00-1310.00%
AMZN180511C013600002018-04-05 11:59AM EDT1,360.00132.50101.15107.200.00-2100.00%
AMZN180511C013625002018-04-20 11:52PM EDT1,362.50175.70177.85180.100.00-1950.49%
AMZN180511C013650002018-04-06 11:58PM EDT1,365.00116.6098.05103.450.00-3100.00%
AMZN180511C013675002018-04-16 1:28PM EDT1,367.50108.50171.90176.700.00-1151.26%
AMZN180511C013700002018-04-16 2:08PM EDT1,370.00104.32169.55174.250.00-11750.76%
AMZN180511C013725002018-04-06 11:58PM EDT1,372.50114.3593.4598.900.00-100.00%
AMZN180511C013750002018-04-16 2:03PM EDT1,375.00102.15165.95170.650.00-1351.20%
AMZN180511C013800002018-04-18 2:29PM EDT1,380.00163.96161.80166.400.00-41450.88%
AMZN180511C013825002018-04-13 11:51PM EDT1,382.5096.2591.5596.500.00-20200.00%
AMZN180511C013850002018-04-18 2:29PM EDT1,385.00159.71157.30162.000.00-4650.37%
AMZN180511C013875002018-04-16 2:16PM EDT1,387.5092.60155.25160.200.00-113250.51%
AMZN180511C013900002018-04-19 12:43PM EDT1,390.00180.15154.90157.150.00-34149.37%
AMZN180511C013925002018-04-19 12:59PM EDT1,392.50180.32151.50156.250.00-1250.41%
AMZN180511C013950002018-04-13 11:51PM EDT1,395.0093.7584.3588.950.00-250.00%
AMZN180511C014000002018-04-20 2:00PM EDT1,400.00155.45147.00149.10-17.59-10.17%271648.99%
AMZN180511C014025002018-04-13 2:21PM EDT1,402.5087.5079.9584.60+25.54+41.22%120.00%
AMZN180511C014050002018-04-20 9:39AM EDT1,405.00161.19141.25146.00+79.47+97.25%61849.63%
AMZN180511C014075002018-04-13 11:51PM EDT1,407.5084.5577.1081.750.00-100.00%
AMZN180511C014100002018-04-20 10:52AM EDT1,410.00158.47137.35142.10-7.63-4.59%10849.45%
AMZN180511C014125002018-04-04 4:27PM EDT1,412.5068.7173.1575.600.00-1130.00%
AMZN180511C014150002018-04-20 3:55PM EDT1,415.00135.16133.20137.40+52.76+64.03%1948.50%
AMZN180511C014175002018-04-13 11:51PM EDT1,417.5082.9571.6075.950.00-320.00%
AMZN180511C014200002018-04-20 3:02PM EDT1,420.00131.85131.45133.50-23.56-15.16%11948.26%
AMZN180511C014225002018-04-19 12:01PM EDT1,422.50150.00129.55131.750.00-2448.31%
AMZN180511C014250002018-04-20 3:02PM EDT1,425.00128.10125.55130.55-20.02-13.52%62148.82%
AMZN180511C014275002018-04-18 9:48AM EDT1,427.50114.72123.65127.950.00-2548.09%
AMZN180511C014300002018-04-20 3:10PM EDT1,430.00120.04124.00126.15-30.96-20.50%74448.06%
AMZN180511C014325002018-04-18 9:55AM EDT1,432.50110.00119.85124.400.00-11048.06%
AMZN180511C014350002018-04-19 9:44AM EDT1,435.00140.00118.10122.700.00-14848.09%
AMZN180511C014375002018-04-19 2:30PM EDT1,437.50140.00116.85121.500.00-11548.52%
AMZN180511C014400002018-04-20 2:49PM EDT1,440.00118.00116.95118.85-27.46-18.88%54347.74%
AMZN180511C014425002018-04-13 3:02PM EDT1,442.5061.0759.4062.85-13.93-18.57%1010.00%
AMZN180511C014450002018-04-18 1:23PM EDT1,445.00113.75113.50116.050.00-93448.21%
AMZN180511C014475002018-04-18 1:49PM EDT1,447.50109.55111.65114.400.00-83148.22%
AMZN180511C014500002018-04-20 3:16PM EDT1,450.00105.90110.00112.00-28.86-21.42%85047.62%
AMZN180511C014525002018-04-18 11:46AM EDT1,452.50106.45108.35110.900.00-2248.05%
AMZN180511C014550002018-04-18 2:43PM EDT1,455.00107.48106.65108.350.00-11347.32%
AMZN180511C014575002018-04-16 2:56PM EDT1,457.5051.65105.00107.250.00-3547.72%
AMZN180511C014600002018-04-18 2:38PM EDT1,460.00104.59103.30105.550.00-117447.64%
AMZN180511C014625002018-04-18 9:56AM EDT1,462.5092.00101.65103.900.00-1247.59%
AMZN180511C014650002018-04-19 3:26PM EDT1,465.00121.18100.00102.250.00-11647.53%
AMZN180511C014675002018-04-18 11:34AM EDT1,467.5096.5698.40100.600.00-1447.46%
AMZN180511C014700002018-04-20 1:28PM EDT1,470.00102.5096.7598.50-20.60-16.73%15947.04%
AMZN180511C014725002018-04-20 11:52PM EDT1,472.50113.7795.2097.350.00-11447.33%
AMZN180511C014750002018-04-20 11:52PM EDT1,475.00112.2193.6095.350.00-1246.96%
AMZN180511C014800002018-04-20 12:04PM EDT1,480.0098.8290.5092.25-12.68-11.37%23946.88%
AMZN180511C014825002018-04-20 11:52PM EDT1,482.50104.0088.9591.200.00-1247.19%
AMZN180511C014875002018-04-20 11:52PM EDT1,487.5075.4985.9087.850.00-1146.86%
AMZN180511C014900002018-04-19 9:30AM EDT1,490.0090.0484.4086.300.00-11546.77%
AMZN180511C014925002018-04-20 11:52PM EDT1,492.5090.4182.9084.750.00-3146.67%
AMZN180511C014950002018-04-20 11:52PM EDT1,495.0079.9581.4583.300.00-4246.63%
AMZN180511C015000002018-04-20 3:03PM EDT1,500.0078.0078.5580.30-19.99-20.40%239446.46%
AMZN180511C015025002018-04-20 11:52PM EDT1,502.5082.3577.1079.050.00-1046.53%
AMZN180511C015050002018-04-20 11:52PM EDT1,505.0062.5075.7077.550.00-1146.42%
AMZN180511C015075002018-04-20 11:52PM EDT1,507.5071.0074.3075.950.00-161246.22%
AMZN180511C015100002018-04-20 1:48PM EDT1,510.0080.0072.9074.60-10.34-11.45%13546.19%
AMZN180511C015125002018-04-20 11:52PM EDT1,512.5063.3871.5573.350.00-1146.22%
AMZN180511C015150002018-04-20 11:52PM EDT1,515.0068.0070.2071.850.00-1246.07%
AMZN180511C015175002018-04-20 11:52PM EDT1,517.5081.3968.8570.400.00-31745.94%
AMZN180511C015200002018-04-20 3:59PM EDT1,520.0067.6367.5069.10-19.27-22.17%124045.90%
AMZN180511C015225002018-04-20 11:52PM EDT1,522.5066.1066.2067.900.00-6145.92%
AMZN180511C015250002018-04-20 11:52PM EDT1,525.0065.5064.9066.550.00-261845.83%
AMZN180511C015275002018-04-20 11:52PM EDT1,527.5063.9063.6565.300.00-161345.80%
AMZN180511C015300002018-04-20 3:53PM EDT1,530.0061.7562.3564.05-16.25-20.83%128945.76%
AMZN180511C015325002018-04-20 11:52PM EDT1,532.5060.4061.1062.750.00-24245.67%
AMZN180511C015350002018-04-20 11:52PM EDT1,535.0060.4559.8561.500.00-6645.60%
AMZN180511C015375002018-04-20 11:52PM EDT1,537.5059.2058.6560.300.00-5145.56%
AMZN180511C015400002018-04-20 1:16PM EDT1,540.0062.5057.4559.00-11.30-15.31%278545.45%
AMZN180511C015425002018-04-20 11:52PM EDT1,542.5071.9556.2557.850.00-252845.42%
AMZN180511C015450002018-04-20 11:52PM EDT1,545.0068.4455.0556.750.00-171645.42%
AMZN180511C015475002018-04-20 11:52PM EDT1,547.5066.6053.8555.450.00-12345.27%
AMZN180511C015500002018-04-20 3:49PM EDT1,550.0051.5052.7054.00-19.00-26.95%757545.00%
AMZN180511C015525002018-04-20 11:52PM EDT1,552.5051.8751.6053.150.00-912645.14%
AMZN180511C015550002018-04-20 11:52PM EDT1,555.0064.7050.4552.050.00-71045.10%
AMZN180511C015575002018-04-20 11:52PM EDT1,557.5063.8049.3550.900.00-22045.01%
AMZN180511C015600002018-04-20 3:53PM EDT1,560.0047.9048.2549.85-18.10-27.42%457344.98%
AMZN180511C015625002018-04-20 11:52PM EDT1,562.5046.8747.1548.650.00-21644.83%
AMZN180511C015700002018-04-20 12:51PM EDT1,570.0046.0544.0045.55-14.15-23.50%498344.68%
AMZN180511C015800002018-04-20 3:13PM EDT1,580.0038.2240.0041.40-13.38-25.93%476944.32%
AMZN180511C015900002018-04-20 11:39AM EDT1,590.0044.4836.2537.80-3.57-7.43%44244.18%
AMZN180511C016000002018-04-20 3:55PM EDT1,600.0033.1632.7034.20-14.84-30.92%3312043.87%
AMZN180511C016100002018-04-20 2:47PM EDT1,610.0030.8329.3031.15-9.32-23.21%13643.81%
AMZN180511C016200002018-04-20 3:33PM EDT1,620.0025.8526.3028.05-13.30-33.97%32543.54%
AMZN180511C016300002018-04-20 3:59PM EDT1,630.0024.2023.6025.30-12.15-33.43%54843.37%
AMZN180511C016400002018-04-20 2:52PM EDT1,640.0022.2021.2522.65+2.79+14.37%53243.12%
AMZN180511C016500002018-04-20 2:47PM EDT1,650.0019.9018.8020.30-5.95-23.02%54642.95%
AMZN180511C016600002018-04-20 1:01PM EDT1,660.0018.9716.6518.10-6.53-25.61%51542.74%
AMZN180511C016700002018-04-20 3:23PM EDT1,670.0013.6014.7516.10-8.15-37.47%43042.55%
AMZN180511C016800002018-04-20 3:28PM EDT1,680.0012.5113.0514.35-8.49-40.43%72542.44%
AMZN180511C016900002018-04-20 3:02PM EDT1,690.0011.9611.5012.50-7.59-38.82%62442.05%
AMZN180511C017000002018-04-20 3:55PM EDT1,700.0010.3410.1511.10-5.90-36.33%256041.98%
AMZN180511C017100002018-04-20 3:55PM EDT1,710.009.098.959.85-5.06-35.76%163941.93%
AMZN180511C017200002018-04-20 2:26PM EDT1,720.009.017.858.75-2.99-24.92%63141.93%
AMZN180511C017300002018-04-20 3:26PM EDT1,730.006.786.907.65-3.07-31.17%23241.77%
AMZN180511C017400002018-04-19 2:06PM EDT1,740.009.256.056.800.00-31241.82%
AMZN180511C017500002018-04-20 3:56PM EDT1,750.005.625.355.95-3.14-35.84%63741.72%
AMZN180511C017600002018-04-19 2:13PM EDT1,760.009.444.705.400.00-252742.02%
AMZN180511C017700002018-04-20 3:05PM EDT1,770.004.204.154.70-2.55-37.78%23041.91%
AMZN180511C017800002018-04-20 3:44PM EDT1,780.003.803.654.20+1.60+72.73%12042.06%
AMZN180511C017900002018-04-11 12:39PM EDT1,790.001.170.003.200.00-152540.86%
AMZN180511C018000002018-04-20 3:44PM EDT1,800.003.002.853.25-1.71-36.31%612442.11%
AMZN180511C018100002018-04-20 9:46AM EDT1,810.003.002.332.92-1.62-35.06%1542.33%
AMZN180511C018300002018-04-19 12:05PM EDT1,830.003.351.992.340.00-5542.71%
AMZN180511C018400002018-04-20 9:31AM EDT1,840.003.201.782.11+0.26+8.84%5442.95%
AMZN180511C018500002018-04-19 10:47AM EDT1,850.002.451.571.910.00-10243.21%
AMZN180511C018600002018-04-09 9:30AM EDT1,860.000.900.002.680.00-11146.90%
AMZN180511C018700002018-04-04 4:27PM EDT1,870.001.100.002.310.00-2146.67%
AMZN180511C018800002018-04-04 4:27PM EDT1,880.000.980.002.280.00-2147.56%
AMZN180511C018900002018-04-04 4:27PM EDT1,890.000.580.232.310.00-103148.65%
AMZN180511C019000002018-04-20 11:52PM EDT1,900.001.280.001.160.00-100044.48%
AMZN180511C019600002018-04-20 11:52PM EDT1,960.001.030.341.640.00-20052.36%
AMZN180511C020000002018-04-20 11:52PM EDT2,000.000.890.161.310.00-5554.03%
AMZN180511C020200002018-04-20 11:52PM EDT2,020.000.300.270.520.00-139049.34%
AMZN180511C021400002018-04-20 9:44AM EDT2,140.000.390.000.74+0.01+2.63%15155.86%
PutsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180511P009100002018-04-12 10:36AM EDT910.000.600.002.630.00-1386100.22%
AMZN180511P009500002018-04-04 4:28PM EDT950.002.720.271.990.00-10111190.82%
AMZN180511P009700002018-04-16 9:30AM EDT970.000.590.001.420.00-22382.13%
AMZN180511P009800002018-04-04 4:28PM EDT980.003.100.003.500.00-1190.95%
AMZN180511P009900002018-04-20 2:30PM EDT990.000.530.000.52-0.52-49.52%404170.22%
AMZN180511P010000002018-04-11 11:34AM EDT1,000.001.190.001.210.00-14475.61%
AMZN180511P010100002018-04-12 11:12AM EDT1,010.000.950.271.870.00-231879.66%
AMZN180511P010200002018-04-10 3:20PM EDT1,020.001.910.003.250.00-36382.75%
AMZN180511P010300002018-04-10 12:41PM EDT1,030.002.800.003.350.00-104081.35%
AMZN180511P010400002018-04-10 12:42PM EDT1,040.003.050.003.100.00-103078.67%
AMZN180511P010500002018-04-16 10:18AM EDT1,050.001.170.001.390.00-5768.90%
AMZN180511P010600002018-04-20 3:59PM EDT1,060.000.360.000.71-0.61-62.89%562562.11%
AMZN180511P010700002018-04-09 3:16PM EDT1,070.003.630.002.290.00-11170.36%
AMZN180511P010800002018-04-20 3:48PM EDT1,080.000.420.290.79-0.48-53.33%83162.23%
AMZN180511P010900002018-04-19 11:03AM EDT1,090.000.950.001.500.00-114763.34%
AMZN180511P011000002018-04-20 10:22AM EDT1,100.000.850.320.89+0.37+77.08%58460.13%
AMZN180511P011100002018-04-09 3:57PM EDT1,110.005.990.173.200.00-71867.72%
AMZN180511P011200002018-04-13 3:46PM EDT1,120.002.500.553.20-0.02-0.79%13067.20%
AMZN180511P011300002018-04-11 1:02PM EDT1,130.003.481.323.400.00-604068.08%
AMZN180511P011400002018-04-19 3:55PM EDT1,140.000.970.001.170.00-1554.00%
AMZN180511P011500002018-04-13 3:55PM EDT1,150.003.553.454.00+0.15+4.41%52270.24%
AMZN180511P011600002018-04-17 10:07AM EDT1,160.001.470.001.370.00-151752.22%
AMZN180511P011700002018-04-18 9:48AM EDT1,170.001.581.071.490.00-13355.52%
AMZN180511P011800002018-04-18 2:31PM EDT1,180.001.001.231.620.00-42454.87%
AMZN180511P011900002018-04-20 2:54PM EDT1,190.001.441.411.76+0.25+21.01%54554.23%
AMZN180511P012000002018-04-20 11:18AM EDT1,200.001.331.621.93-0.21-13.64%102453.65%
AMZN180511P012100002018-04-17 10:09AM EDT1,210.002.141.822.120.00-12253.00%
AMZN180511P012200002018-04-19 9:42AM EDT1,220.001.652.042.350.00-22652.39%
AMZN180511P012300002018-04-19 9:42AM EDT1,230.001.802.282.610.00-26651.78%
AMZN180511P012400002018-04-17 12:23PM EDT1,240.003.602.572.920.00-25851.25%
AMZN180511P012500002018-04-19 9:45AM EDT1,250.001.802.933.300.00-84250.83%
AMZN180511P012600002018-04-19 11:29AM EDT1,260.003.103.353.750.00-22150.48%
AMZN180511P012700002018-04-20 3:03PM EDT1,270.003.903.754.20+0.12+3.17%11450.55%
AMZN180511P012800002018-04-20 11:27AM EDT1,280.003.504.204.65-0.40-10.26%205949.93%
AMZN180511P012900002018-04-20 2:38PM EDT1,290.004.854.755.20+0.47+10.73%71149.43%
AMZN180511P013000002018-04-20 3:44PM EDT1,300.005.715.355.90+0.01+0.18%184249.12%
AMZN180511P013100002018-04-20 3:18PM EDT1,310.007.066.106.55+2.31+48.63%452748.56%
AMZN180511P013200002018-04-20 10:15AM EDT1,320.005.456.907.40-0.26-4.55%137448.24%
AMZN180511P013300002018-04-19 11:03AM EDT1,330.006.537.808.350.00-73747.92%
AMZN180511P013400002018-04-19 1:52PM EDT1,340.008.038.709.400.00-123247.61%
AMZN180511P013450002018-04-19 9:46AM EDT1,345.006.309.359.900.00-14347.35%
AMZN180511P013475002018-04-16 10:57AM EDT1,347.5026.979.4010.200.00-6647.29%
AMZN180511P013500002018-04-20 3:56PM EDT1,350.0010.109.9510.55+1.90+23.17%155747.28%
AMZN180511P013525002018-04-19 3:58PM EDT1,352.508.3810.2510.800.00-11747.12%
AMZN180511P013550002018-04-20 3:41PM EDT1,355.0010.9510.5511.10+0.90+8.96%6247.02%
AMZN180511P013575002018-04-20 11:53PM EDT1,357.5016.0510.5511.450.00-1146.98%
AMZN180511P013600002018-04-20 3:02PM EDT1,360.0011.3411.2011.80+1.19+11.72%11146.93%
AMZN180511P013625002018-04-13 11:52PM EDT1,362.5043.4535.5537.750.00-1172.64%
AMZN180511P013650002018-04-20 3:41PM EDT1,365.0012.2011.9012.60+2.00+19.61%5546.91%
AMZN180511P013675002018-04-10 12:05PM EDT1,367.5046.1936.8538.850.00-1372.45%
AMZN180511P013700002018-04-20 3:41PM EDT1,370.0013.4012.2513.15+2.68+25.00%318546.55%
AMZN180511P013725002018-04-20 11:53PM EDT1,372.509.7712.9013.650.00-1046.62%
AMZN180511P013750002018-04-20 2:25PM EDT1,375.0012.5413.2513.95+1.69+15.58%11246.45%
AMZN180511P013775002018-04-20 11:53PM EDT1,377.5011.2013.8014.350.00-151546.38%
AMZN180511P013800002018-04-20 12:30PM EDT1,380.0012.7213.8014.75-4.31-25.31%16846.30%
AMZN180511P013850002018-04-16 3:58PM EDT1,385.0035.0114.7015.800.00-1646.40%
AMZN180511P013875002018-04-16 12:38PM EDT1,387.5038.0015.1516.150.00-3546.23%
AMZN180511P013900002018-04-19 12:29PM EDT1,390.0013.1615.9016.600.00-17546.16%
AMZN180511P013950002018-04-18 9:47AM EDT1,395.0017.5916.9017.600.00-21146.11%
AMZN180511P013975002018-04-20 12:41PM EDT1,397.5017.5017.3518.10-7.08-28.80%13146.06%
AMZN180511P014000002018-04-20 3:43PM EDT1,400.0018.6517.8518.60+2.44+15.05%4210346.00%
AMZN180511P014025002018-04-17 3:34PM EDT1,402.5020.8818.4519.100.00-151245.93%
AMZN180511P014050002018-04-20 10:09AM EDT1,405.0015.3518.5519.65-1.08-6.57%13045.90%
AMZN180511P014075002018-04-17 3:56PM EDT1,407.5022.5219.1020.250.00-2345.91%
AMZN180511P014100002018-04-20 1:46PM EDT1,410.0018.5220.0520.80+0.54+3.00%22845.86%
AMZN180511P014125002018-04-17 12:32PM EDT1,412.5027.2220.2521.400.00-21045.84%
AMZN180511P014150002018-04-20 1:46PM EDT1,415.0019.5520.8522.00+0.70+3.71%13145.81%
AMZN180511P014175002018-04-19 9:34AM EDT1,417.5016.0021.8022.600.00-1645.77%
AMZN180511P014200002018-04-20 3:02PM EDT1,420.0023.3422.0023.20+5.19+28.60%54745.72%
AMZN180511P014225002018-04-20 3:27PM EDT1,422.5025.1022.6023.75+4.90+24.26%21745.61%
AMZN180511P014250002018-04-19 12:23PM EDT1,425.0019.1023.6024.500.00-16045.67%
AMZN180511P014275002018-04-19 2:22PM EDT1,427.5020.3523.9025.100.00-304245.59%
AMZN180511P014300002018-04-20 3:18PM EDT1,430.0027.9024.5025.75+9.02+47.78%1014545.54%
AMZN180511P014325002018-04-18 9:42AM EDT1,432.5025.4825.6026.450.00-210145.52%
AMZN180511P014350002018-04-20 1:20PM EDT1,435.0025.4025.8527.15+4.25+20.09%26045.49%
AMZN180511P014375002018-04-19 2:17PM EDT1,437.5023.1226.5527.850.00-152045.44%
AMZN180511P014400002018-04-20 12:49PM EDT1,440.0028.8727.6528.55+5.08+21.35%73445.39%
AMZN180511P014425002018-04-16 2:16PM EDT1,442.5059.2228.4029.300.00-6445.37%
AMZN180511P014450002018-04-20 12:28PM EDT1,445.0028.0329.1030.05-7.36-20.80%106745.34%
AMZN180511P014475002018-04-18 1:54PM EDT1,447.5027.7429.8530.800.00-21745.29%
AMZN180511P014500002018-04-20 3:59PM EDT1,450.0031.5030.3031.50+5.21+19.82%328345.19%
AMZN180511P014525002018-04-20 10:25AM EDT1,452.5025.5031.1032.40-7.00-21.54%2345.25%
AMZN180511P014550002018-04-20 3:57PM EDT1,455.0033.1331.9033.25+6.13+22.70%62045.25%
AMZN180511P014575002018-04-19 3:49PM EDT1,457.5025.5032.7034.050.00-324245.20%
AMZN180511P014600002018-04-20 3:57PM EDT1,460.0034.7933.5034.90+5.79+19.97%92745.18%
AMZN180511P014625002018-04-19 11:26AM EDT1,462.5028.6134.3535.750.00-1345.14%
AMZN180511P014650002018-04-18 10:52AM EDT1,465.0036.9235.2036.650.00-11045.14%
AMZN180511P014675002018-04-03 3:57PM EDT1,467.50120.10102.25104.350.00-151593.96%
AMZN180511P014700002018-04-20 3:13PM EDT1,470.0040.3036.9538.45+9.75+31.91%314545.09%
AMZN180511P014750002018-04-20 11:53PM EDT1,475.0035.8038.7540.300.00-244745.04%
AMZN180511P014800002018-04-20 3:57PM EDT1,480.0041.9240.6042.20+10.37+32.87%388144.98%
AMZN180511P014850002018-04-20 11:53PM EDT1,485.0043.2342.5544.200.00-101044.95%
AMZN180511P014875002018-04-20 11:53PM EDT1,487.5041.6243.5545.150.00-1144.88%
AMZN180511P014900002018-04-20 9:33AM EDT1,490.0036.6644.5046.15-2.51-6.41%502344.83%
AMZN180511P014950002018-04-20 11:53PM EDT1,495.0038.1046.8048.250.00-505044.79%
AMZN180511P015000002018-04-20 2:52PM EDT1,500.0049.1648.6550.30+8.86+21.99%1714244.66%
AMZN180511P015025002018-04-20 11:53PM EDT1,502.5050.9549.7051.350.00-6144.60%
AMZN180511P015075002018-04-20 11:53PM EDT1,507.5039.7651.9053.550.00-303044.51%
AMZN180511P015100002018-04-20 9:36AM EDT1,510.0048.9052.9554.65+8.27+20.35%514344.45%
AMZN180511P015125002018-04-20 11:53PM EDT1,512.5045.0054.1055.800.00-1144.41%
AMZN180511P015175002018-04-20 11:53PM EDT1,517.5058.7056.4058.050.00-5144.28%
AMZN180511P015200002018-04-20 3:38PM EDT1,520.0059.8857.6059.25+12.65+26.78%34244.24%
AMZN180511P015225002018-04-20 11:53PM EDT1,522.5050.8758.7560.450.00-1044.20%
AMZN180511P015250002018-04-20 11:53PM EDT1,525.0062.3559.9561.650.00-1244.14%
AMZN180511P015275002018-04-20 11:53PM EDT1,527.5050.2561.2063.000.00-1044.18%
AMZN180511P015300002018-04-20 3:59PM EDT1,530.0064.1862.4064.10+9.75+17.91%342044.04%
AMZN180511P015325002018-04-20 11:53PM EDT1,532.5068.0563.6565.350.00-5043.99%
AMZN180511P015350002018-04-20 11:53PM EDT1,535.0061.5564.9066.650.00-7043.96%
AMZN180511P015375002018-04-20 11:53PM EDT1,537.5067.2466.1568.000.00-5043.95%
AMZN180511P015400002018-04-20 12:22PM EDT1,540.0066.1467.4569.20+9.05+15.85%52843.83%
AMZN180511P015425002018-04-20 11:53PM EDT1,542.5069.9568.7570.500.00-11043.77%
AMZN180511P015450002018-04-20 11:53PM EDT1,545.0065.8170.0571.800.00-2043.70%
AMZN180511P015475002018-04-20 11:53PM EDT1,547.5073.5071.4073.150.00-16443.65%
AMZN180511P015500002018-04-20 1:54PM EDT1,550.0068.8172.7574.55+8.41+13.92%153843.62%
AMZN180511P015525002018-04-20 11:53PM EDT1,552.5075.4074.1075.900.00-13643.55%
AMZN180511P015550002018-04-20 11:53PM EDT1,555.0071.5075.5077.250.00-134443.47%
AMZN180511P015600002018-04-20 11:53PM EDT1,560.0085.4178.2580.050.00-16343.34%
AMZN180511P015625002018-04-20 11:53PM EDT1,562.5065.1579.7081.500.00-1143.30%
AMZN180511P015700002018-04-20 3:06PM EDT1,570.0088.1084.0085.90+7.85+9.78%52243.14%
AMZN180511P015800002018-04-20 10:05AM EDT1,580.0079.0090.0091.90-7.00-8.14%25442.86%
AMZN180511P015900002018-04-19 10:01AM EDT1,590.0075.8896.2598.150.00-141842.58%
AMZN180511P016000002018-04-20 10:02AM EDT1,600.0090.02102.10104.70+1.05+1.18%11442.35%
AMZN180511P016200002018-04-20 11:53PM EDT1,620.00103.75116.55120.900.00-1143.82%
AMZN180511P016300002018-04-20 11:53PM EDT1,630.00109.75123.80128.200.00-1143.70%
AMZN180511P016400002018-04-04 4:28PM EDT1,640.00266.15233.30236.050.00-3333117.13%
AMZN180511P016600002018-04-20 11:53PM EDT1,660.00152.79146.45151.400.00-4043.50%
AMZN180511P016800002018-04-20 11:53PM EDT1,680.00144.98162.85167.850.00-1043.49%
AMZN180511P016900002018-04-06 11:45PM EDT1,690.00241.35281.50291.500.00-55130.11%
AMZN180511P017000002018-04-04 4:28PM EDT1,700.00338.50288.60293.250.00-11128.34%