AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN190927C012700002019-08-26 1:03PM EDT1,270.00497.27518.00530.150.00-11176.03%
AMZN190927C013200002019-08-30 12:28PM EDT1,320.00453.75468.00480.100.00-11159.19%
AMZN190927C014000002019-08-22 11:04AM EDT1,400.00408.96388.00400.250.00--1134.33%
AMZN190927C014500002019-09-11 12:11PM EDT1,450.00383.86338.00350.250.00-11118.74%
AMZN190927C014600002019-08-30 12:40PM EDT1,460.00315.00328.00340.700.00-1167.77%
AMZN190927C015000002019-09-20 11:15AM EDT1,500.00307.90288.00300.75+10.89+3.67%1460.50%
AMZN190927C015200002019-09-13 10:23AM EDT1,520.00322.65268.00280.250.00-1197.33%
AMZN190927C015400002019-09-13 10:24AM EDT1,540.00303.12248.00260.300.00-12191.46%
AMZN190927C015500002019-08-27 11:51AM EDT1,550.00222.07238.00250.900.00--3052.34%
AMZN190927C015600002019-09-13 10:26AM EDT1,560.00284.89233.15236.000.00-2352.66%
AMZN190927C015700002019-09-13 10:29AM EDT1,570.00272.95218.00231.100.00-23250.12%
AMZN190927C016000002019-09-20 11:47AM EDT1,600.00203.80188.00202.00-23.45-10.32%32178.26%
AMZN190927C016100002019-09-20 3:26PM EDT1,610.00183.09178.00191.00-43.56-19.22%5172.33%
AMZN190927C016200002019-09-20 2:37PM EDT1,620.00177.55168.00181.05-46.77-20.85%4169.37%
AMZN190927C016275002019-09-20 11:39AM EDT1,627.50161.00161.00173.60+161.00+∞%2067.18%
AMZN190927C016300002019-09-20 12:57PM EDT1,630.00174.80158.00171.10-45.35-20.60%67166.40%
AMZN190927C016325002019-09-20 2:33PM EDT1,632.50164.20156.00166.30+164.20+∞%2058.95%
AMZN190927C016400002019-09-11 3:59PM EDT1,640.00184.30148.00162.000.00-2265.57%
AMZN190927C016450002019-09-20 2:06PM EDT1,645.00144.25143.00156.20+144.25+∞%2061.98%
AMZN190927C016500002019-09-13 2:01PM EDT1,650.00190.60138.00151.200.00-42060.41%
AMZN190927C016550002019-09-17 2:30PM EDT1,655.00163.10133.05146.250.00--258.95%
AMZN190927C016600002019-09-20 2:38PM EDT1,660.00138.50128.15141.20-24.54-15.05%45757.25%
AMZN190927C016700002019-09-20 1:28PM EDT1,670.00122.42119.00131.45-33.18-21.32%81054.66%
AMZN190927C016750002019-08-22 3:59PM EDT1,675.00152.96114.00126.550.00--153.28%
AMZN190927C016800002019-08-26 1:18PM EDT1,680.00163.12109.00121.650.00-65751.89%
AMZN190927C016900002019-09-20 3:47PM EDT1,690.00101.89102.30110.00-50.81-33.27%2744.94%
AMZN190927C016950002019-09-19 1:30PM EDT1,695.00129.4097.00104.95+129.40+∞%-143.26%
AMZN190927C017000002019-09-20 3:54PM EDT1,700.0092.4893.5597.85-31.44-25.37%776136.52%
AMZN190927C017050002019-09-11 10:28AM EDT1,705.00127.5089.7592.500.00-1334.11%
AMZN190927C017100002019-09-20 1:43PM EDT1,710.0081.4682.0090.15-18.69-18.66%3538.93%
AMZN190927C017125002019-09-16 3:44PM EDT1,712.5099.2580.0088.550.00--139.97%
AMZN190927C017150002019-09-20 1:58PM EDT1,715.0077.1078.0086.15-8.85-10.30%4239.34%
AMZN190927C017175002019-09-18 3:57PM EDT1,717.50103.4575.1084.000.00--1039.18%
AMZN190927C017200002019-09-20 3:13PM EDT1,720.0073.7573.1581.75-17.25-18.96%9338.80%
AMZN190927C017250002019-09-20 1:13PM EDT1,725.0077.2569.3074.30-11.45-12.91%164432.31%
AMZN190927C017275002019-09-20 11:33AM EDT1,727.5075.0066.0071.95+75.00+∞%5531.81%
AMZN190927C017300002019-09-20 1:39PM EDT1,730.0065.3464.7569.75-30.11-31.55%3831.60%
AMZN190927C017350002019-09-20 1:30PM EDT1,735.0063.5061.0068.00-27.45-30.18%11635.73%
AMZN190927C017375002019-09-03 9:30AM EDT1,737.5070.5058.0562.850.00-11130.22%
AMZN190927C017400002019-09-20 3:55PM EDT1,740.0059.5056.4561.75-35.22-37.18%15731.81%
AMZN190927C017425002019-09-16 11:03AM EDT1,742.5072.5554.4059.500.00--2131.33%
AMZN190927C017450002019-09-19 3:58PM EDT1,745.0079.5050.2056.300.00-2629.26%
AMZN190927C017475002019-09-20 2:22PM EDT1,747.5051.1050.1555.15-21.45-29.57%6530.54%
AMZN190927C017500002019-09-20 3:59PM EDT1,750.0051.0046.0051.80-26.30-34.02%689528.25%
AMZN190927C017525002019-09-20 3:56PM EDT1,752.5048.8546.0050.75-43.95-47.36%45529.57%
AMZN190927C017550002019-09-20 1:58PM EDT1,755.0043.8542.3049.85-18.17-29.30%95630.96%
AMZN190927C017575002019-09-20 2:25PM EDT1,757.5044.4541.0548.00-27.70-38.39%52430.88%
AMZN190927C017600002019-09-20 3:59PM EDT1,760.0042.0539.6045.00-26.28-38.46%233729.14%
AMZN190927C017625002019-09-20 2:42PM EDT1,762.5041.8538.0543.00-23.20-35.66%123928.79%
AMZN190927C017650002019-09-20 3:53PM EDT1,765.0036.0036.3039.65-31.70-46.82%131826.56%
AMZN190927C017675002019-09-20 3:47PM EDT1,767.5033.8033.4538.75-19.15-36.17%344327.66%
AMZN190927C017700002019-09-20 3:59PM EDT1,770.0034.2331.5035.65-24.07-41.29%1739425.76%
AMZN190927C017725002019-09-20 3:12PM EDT1,772.5030.2529.8035.05-25.95-46.17%168427.12%
AMZN190927C017750002019-09-20 3:56PM EDT1,775.0031.2028.1033.10-23.75-43.22%1488926.66%
AMZN190927C017775002019-09-20 3:59PM EDT1,777.5029.1026.1031.50-28.99-49.91%213426.60%
AMZN190927C017800002019-09-20 3:59PM EDT1,780.0027.2324.5528.95-22.17-44.88%2065825.31%
AMZN190927C017825002019-09-20 3:57PM EDT1,782.5026.2122.8526.80-28.19-51.82%851824.48%
AMZN190927C017850002019-09-20 3:57PM EDT1,785.0024.5022.4524.65-9.10-27.08%1391223.61%
AMZN190927C017875002019-09-20 3:55PM EDT1,787.5022.3920.9024.90-20.46-47.75%1523425.60%
AMZN190927C017900002019-09-20 3:59PM EDT1,790.0021.0019.8021.50-20.95-49.94%80013523.12%
AMZN190927C017925002019-09-20 3:59PM EDT1,792.5019.8118.7520.25-21.54-52.09%1916123.18%
AMZN190927C017950002019-09-20 3:59PM EDT1,795.0018.3516.8018.75-20.81-53.14%59014022.87%
AMZN190927C017975002019-09-20 3:59PM EDT1,797.5016.7016.1017.50-19.20-53.48%2686322.81%
AMZN190927C018000002019-09-20 3:59PM EDT1,800.0015.7015.1016.00-17.60-52.85%2,47274622.38%
AMZN190927C018025002019-09-20 3:57PM EDT1,802.5014.6312.8014.80-19.17-56.72%37210122.24%
AMZN190927C018050002019-09-20 3:59PM EDT1,805.0013.4011.7013.65-15.80-54.11%62420322.10%
AMZN190927C018075002019-09-20 3:56PM EDT1,807.5012.2511.4514.50-16.54-57.45%24014124.36%
AMZN190927C018100002019-09-20 3:59PM EDT1,810.0011.1010.5512.10-16.99-60.48%1,33523622.55%
AMZN190927C018125002019-09-20 3:59PM EDT1,812.5010.258.9510.55-14.65-58.84%2378521.70%
AMZN190927C018150002019-09-20 3:59PM EDT1,815.009.158.0510.80-13.80-60.13%1,11927423.11%
AMZN190927C018175002019-09-20 3:55PM EDT1,817.508.297.259.75-13.54-62.02%35312622.78%
AMZN190927C018200002019-09-20 3:59PM EDT1,820.007.507.257.85-12.80-63.05%1,65339921.19%
AMZN190927C018225002019-09-20 3:59PM EDT1,822.507.005.457.00-12.07-63.29%31813120.93%
AMZN190927C018250002019-09-20 3:59PM EDT1,825.006.305.557.15-11.50-64.61%1,05222122.08%
AMZN190927C018275002019-09-20 3:55PM EDT1,827.505.254.605.95-11.25-68.18%22120121.16%
AMZN190927C018300002019-09-20 3:59PM EDT1,830.004.904.656.15-10.30-67.76%2,29944822.35%
AMZN190927C018325002019-09-20 3:56PM EDT1,832.504.854.106.90-9.17-65.41%23014924.39%
AMZN190927C018350002019-09-20 3:59PM EDT1,835.004.103.605.25-8.70-67.97%97027822.57%
AMZN190927C018375002019-09-20 3:39PM EDT1,837.503.652.003.80-8.32-69.51%23510820.76%
AMZN190927C018400002019-09-20 3:59PM EDT1,840.003.202.823.35-7.30-69.52%1,34442020.62%
AMZN190927C018425002019-09-20 3:59PM EDT1,842.502.962.813.10-7.54-71.81%26512820.83%
AMZN190927C018450002019-09-20 3:58PM EDT1,845.002.592.352.82-6.66-72.00%42221820.93%
AMZN190927C018475002019-09-20 3:51PM EDT1,847.502.202.172.54-5.95-73.01%24011620.97%
AMZN190927C018500002019-09-20 3:59PM EDT1,850.002.202.102.23-5.25-70.47%2,93192620.87%
AMZN190927C018525002019-09-20 3:56PM EDT1,852.501.931.592.25-4.72-70.98%9210021.58%
AMZN190927C018550002019-09-20 3:56PM EDT1,855.001.761.702.06-4.34-71.15%38222021.72%
AMZN190927C018575002019-09-20 3:21PM EDT1,857.501.731.571.80-3.82-68.83%14911021.61%
AMZN190927C018600002019-09-20 3:59PM EDT1,860.001.461.331.57-3.53-70.74%79670421.50%
AMZN190927C018625002019-09-20 3:57PM EDT1,862.501.400.971.45-3.15-69.23%1468921.70%
AMZN190927C018650002019-09-20 3:55PM EDT1,865.001.161.111.46-2.84-71.00%30127022.33%
AMZN190927C018675002019-09-20 3:50PM EDT1,867.501.120.801.27-2.58-69.73%1177622.22%
AMZN190927C018700002019-09-20 3:59PM EDT1,870.001.081.001.15-2.22-67.27%46826922.31%
AMZN190927C018725002019-09-20 3:28PM EDT1,872.501.050.701.18-2.10-66.67%5911723.00%
AMZN190927C018750002019-09-20 3:50PM EDT1,875.000.850.831.05-1.80-67.92%41251123.00%
AMZN190927C018775002019-09-20 3:58PM EDT1,877.500.890.511.64-1.60-64.26%1168425.90%
AMZN190927C018800002019-09-20 3:58PM EDT1,880.000.760.701.09-1.54-66.96%57845824.27%
AMZN190927C018825002019-09-20 3:06PM EDT1,882.500.870.671.01-1.44-62.34%636924.45%
AMZN190927C018850002019-09-20 3:06PM EDT1,885.000.830.500.97-0.98-54.14%13912824.79%
AMZN190927C018875002019-09-20 3:12PM EDT1,887.500.640.360.96-1.28-66.67%8319825.27%
AMZN190927C018900002019-09-20 3:59PM EDT1,890.000.750.261.41-0.75-50.00%46634227.86%
AMZN190927C018925002019-09-20 3:12PM EDT1,892.500.670.310.93-0.80-54.42%286726.17%
AMZN190927C018950002019-09-20 1:42PM EDT1,895.000.710.200.76-0.59-45.38%51435325.72%
AMZN190927C018975002019-09-20 10:57AM EDT1,897.500.760.260.89-0.44-36.67%96626.99%
AMZN190927C019000002019-09-20 3:59PM EDT1,900.000.630.570.70-0.43-40.57%1,23862326.34%
AMZN190927C019025002019-09-20 3:57PM EDT1,902.500.570.540.66-0.49-46.23%926826.58%
AMZN190927C019050002019-09-20 3:52PM EDT1,905.000.580.550.60-0.39-40.21%52150026.64%
AMZN190927C019075002019-09-20 3:07PM EDT1,907.500.510.400.62-0.38-42.70%2604527.27%
AMZN190927C019100002019-09-20 3:53PM EDT1,910.000.500.010.55-0.32-39.02%98765827.21%
AMZN190927C019125002019-09-20 1:15PM EDT1,912.500.550.010.65-0.39-41.49%564028.44%
AMZN190927C019150002019-09-20 3:59PM EDT1,915.000.500.010.75-0.20-28.57%16913929.64%
AMZN190927C019175002019-09-19 12:49PM EDT1,917.500.810.010.770.00-135430.26%
AMZN190927C019200002019-09-20 3:49PM EDT1,920.000.430.100.56-0.23-34.85%36325829.18%
AMZN190927C019225002019-09-20 3:20PM EDT1,922.500.430.100.75-0.17-28.33%2143031.09%
AMZN190927C019250002019-09-20 3:56PM EDT1,925.000.410.150.72-0.14-25.45%8214731.36%
AMZN190927C019275002019-09-20 12:14PM EDT1,927.500.420.070.73-0.13-23.64%27831.91%
AMZN190927C019300002019-09-20 3:43PM EDT1,930.000.370.290.72-0.14-27.45%6014732.31%
AMZN190927C019325002019-09-20 9:51AM EDT1,932.500.400.220.71-0.47-54.02%22132.72%
AMZN190927C019350002019-09-20 12:13PM EDT1,935.000.400.260.70-0.18-31.03%54833.11%
AMZN190927C019375002019-09-20 3:49PM EDT1,937.500.460.230.69-0.39-45.88%73433.50%
AMZN190927C019400002019-09-20 3:49PM EDT1,940.000.440.250.680.00-2017433.89%
AMZN190927C019425002019-09-20 2:49PM EDT1,942.500.350.240.68-0.09-20.45%134134.35%
AMZN190927C019450002019-09-20 2:49PM EDT1,945.000.340.220.67-0.11-24.44%23934.74%
AMZN190927C019475002019-09-20 11:48AM EDT1,947.500.480.230.66-0.09-15.79%22735.11%
AMZN190927C019500002019-09-20 3:21PM EDT1,950.000.430.251.02+0.05+13.16%26469638.22%
AMZN190927C019525002019-09-16 9:41AM EDT1,952.501.000.011.200.00-21239.82%
AMZN190927C019550002019-09-20 9:40AM EDT1,955.000.280.170.65-0.21-42.86%73536.40%
AMZN190927C019575002019-09-20 2:58PM EDT1,957.500.250.000.64-0.23-47.92%33636.77%
AMZN190927C019600002019-09-20 3:56PM EDT1,960.000.300.250.53-0.01-3.23%33917636.16%
AMZN190927C019625002019-09-18 1:18PM EDT1,962.500.470.000.630.00-2337.57%
AMZN190927C019650002019-09-20 3:31PM EDT1,965.000.270.070.63-0.30-52.63%9438.01%
AMZN190927C019675002019-09-17 2:08PM EDT1,967.500.560.050.620.00-122038.38%
AMZN190927C019700002019-09-20 3:45PM EDT1,970.000.210.000.62-0.10-32.26%3116038.82%
AMZN190927C019725002019-09-19 3:02PM EDT1,972.500.310.000.610.00-73639.16%
AMZN190927C019750002019-09-20 9:59AM EDT1,975.000.250.001.24-0.05-16.67%17944.42%
AMZN190927C019800002019-09-20 1:24PM EDT1,980.000.250.000.35-0.09-26.47%16833637.43%
AMZN190927C019825002019-09-16 12:12AM EDT1,982.500.840.001.220.00--345.73%
AMZN190927C019900002019-09-20 1:00PM EDT1,990.000.330.000.35+0.11+50.00%2177639.06%
AMZN190927C019925002019-09-19 12:03PM EDT1,992.500.360.000.740.00-1943.91%
AMZN190927C019950002019-09-16 10:54AM EDT1,995.000.560.001.190.00-596947.86%
AMZN190927C019975002019-09-18 3:43PM EDT1,997.500.380.001.170.00--048.19%
AMZN190927C020000002019-09-20 3:46PM EDT2,000.000.200.140.300.00-8381,88239.89%
AMZN190927C020025002019-09-20 11:48AM EDT2,002.500.220.001.16-0.12-35.29%2149.05%
AMZN190927C020050002019-09-20 1:18PM EDT2,005.000.170.001.15-0.15-46.87%11849.44%
AMZN190927C020075002019-09-19 9:53AM EDT2,007.500.380.051.150.00-211449.89%
AMZN190927C020100002019-09-20 3:41PM EDT2,010.000.210.050.25+0.03+16.67%17641540.55%
AMZN190927C020125002019-09-17 3:30PM EDT2,012.500.300.001.140.00-323350.73%
AMZN190927C020150002019-09-16 11:15AM EDT2,015.000.440.001.130.00-132751.10%
AMZN190927C020175002019-09-19 11:00AM EDT2,017.500.380.001.130.00-43951.56%
AMZN190927C020200002019-09-20 1:18PM EDT2,020.000.200.000.30-0.16-44.44%1925643.04%
AMZN190927C020225002019-09-19 11:00AM EDT2,022.500.350.001.120.00-1252.38%
AMZN190927C020250002019-09-19 10:16AM EDT2,025.000.350.001.120.00-13752.83%
AMZN190927C020275002019-09-19 9:46AM EDT2,027.500.370.001.110.00-16153.20%
AMZN190927C020300002019-09-20 12:57PM EDT2,030.000.140.000.30-0.13-48.15%5827944.58%
AMZN190927C020325002019-09-16 2:13PM EDT2,032.500.430.001.110.00--154.08%
AMZN190927C020350002019-09-17 10:26AM EDT2,035.000.410.001.110.00--1354.52%
AMZN190927C020375002019-09-16 3:05PM EDT2,037.500.500.001.100.00--9154.88%
AMZN190927C020400002019-09-19 12:43PM EDT2,040.000.200.001.100.00-410355.32%
AMZN190927C020425002019-09-16 11:00AM EDT2,042.500.380.001.100.00-16750.34%
AMZN190927C020475002019-09-16 12:12AM EDT2,047.500.510.001.090.00--451.07%
AMZN190927C020500002019-09-20 11:43AM EDT2,050.000.210.000.20+0.05+31.25%5245445.41%
AMZN190927C020525002019-09-20 10:42AM EDT2,052.500.100.000.51-0.18-64.29%23451.42%
AMZN190927C020550002019-09-20 10:42AM EDT2,055.000.100.000.49-0.20-66.67%14451.54%
AMZN190927C020575002019-09-20 10:42AM EDT2,057.500.070.000.15-0.20-74.07%387745.07%
AMZN190927C020600002019-09-19 10:57AM EDT2,060.000.240.001.080.00-15853.03%
AMZN190927C020625002019-09-16 12:12AM EDT2,062.500.480.000.500.00--352.86%
AMZN190927C020650002019-09-16 2:07PM EDT2,065.000.350.000.560.00--154.08%
AMZN190927C020700002019-09-19 11:08AM EDT2,070.000.200.020.150.00-7825946.83%
AMZN190927C020800002019-09-16 12:08PM EDT2,080.000.340.000.220.00-8834850.29%
AMZN190927C020825002019-09-16 2:12PM EDT2,082.500.310.005.000.00--171.92%
AMZN190927C020850002019-09-20 10:38AM EDT2,085.000.060.000.48+0.06+∞%32051.51%
AMZN190927C020875002019-09-20 10:37AM EDT2,087.500.060.001.07-0.34-85.00%3857.28%
AMZN190927C020900002019-09-20 10:37AM EDT2,090.000.050.001.07-0.36-87.80%1011957.67%
AMZN190927C020925002019-09-16 3:11PM EDT2,092.500.430.001.060.00--357.98%
AMZN190927C020950002019-09-20 10:35AM EDT2,095.000.050.001.06-0.29-85.29%3558.35%
AMZN190927C020975002019-09-20 10:35AM EDT2,097.500.050.000.47-0.36-87.80%31253.17%
AMZN190927C021000002019-09-20 11:41AM EDT2,100.000.170.020.100.00-2485748.93%
AMZN190927C021025002019-09-16 12:12AM EDT2,102.500.380.011.060.00--159.60%
AMZN190927C021050002019-09-20 10:35AM EDT2,105.000.040.001.06+0.04+∞%2059.91%
AMZN190927C021075002019-09-20 11:46AM EDT2,107.500.170.000.09-0.13-43.33%41742249.41%
AMZN190927C021100002019-09-20 3:41PM EDT2,110.000.110.001.06-0.07-38.89%5460.67%
AMZN190927C021125002019-09-17 11:46AM EDT2,112.500.220.000.470.00-1355.32%
AMZN190927C021150002019-09-16 12:12AM EDT2,115.000.340.000.460.00--555.52%
AMZN190927C021200002019-09-20 11:17AM EDT2,120.000.140.000.12-0.66-82.50%2552.44%
AMZN190927C021225002019-09-16 2:50PM EDT2,122.500.230.000.510.00--357.23%
AMZN190927C021250002019-09-16 12:12AM EDT2,125.000.150.005.000.00--179.66%
AMZN190927C021275002019-09-20 11:19AM EDT2,127.500.140.005.00+0.14+∞%2080.11%
AMZN190927C021300002019-09-20 11:26AM EDT2,130.000.150.005.00-0.18-54.55%4280.55%
AMZN190927C021400002019-09-20 12:27PM EDT2,140.000.100.000.08-0.10-50.00%51567852.93%
AMZN190927C021500002019-09-20 12:25PM EDT2,150.000.100.010.07+0.08+400.00%65419950.98%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN190927P012700002019-09-18 9:44AM EDT1,270.000.020.000.040.00-624889.45%
AMZN190927P012800002019-09-12 3:19PM EDT1,280.000.050.001.050.00-3196118.80%
AMZN190927P012900002019-09-20 1:49PM EDT1,290.000.170.000.09+0.12+240.00%16491.21%
AMZN190927P013000002019-09-18 11:32AM EDT1,300.000.040.000.050.00-278785.16%
AMZN190927P013100002019-09-17 10:22AM EDT1,310.000.050.001.050.00-423111.43%
AMZN190927P013200002019-09-17 10:22AM EDT1,320.000.040.001.050.00-1123109.03%
AMZN190927P013300002019-09-05 1:35PM EDT1,330.000.130.001.050.00-4155106.59%
AMZN190927P013400002019-08-30 3:23PM EDT1,340.000.400.000.050.00-83177.73%
AMZN190927P013500002019-09-20 2:27PM EDT1,350.000.050.000.050.00-3516575.78%
AMZN190927P013600002019-09-18 3:42PM EDT1,360.000.100.000.050.00-911173.83%
AMZN190927P013700002019-09-10 2:06PM EDT1,370.000.160.000.050.00-16772.27%
AMZN190927P013800002019-09-10 11:03AM EDT1,380.000.160.000.050.00-41770.31%
AMZN190927P013900002019-09-10 11:43AM EDT1,390.000.210.000.050.00-11268.36%
AMZN190927P014000002019-09-20 3:51PM EDT1,400.000.050.050.060.00-6830471.29%
AMZN190927P014100002019-09-17 3:29PM EDT1,410.000.070.001.080.00-14188.13%
AMZN190927P014200002019-09-09 1:18PM EDT1,420.000.280.000.150.00-109569.34%
AMZN190927P014300002019-09-03 3:31PM EDT1,430.000.900.000.110.00-53165.63%
AMZN190927P014400002019-09-16 3:47PM EDT1,440.000.160.001.090.00-18381.35%
AMZN190927P014500002019-09-19 2:18PM EDT1,450.000.050.001.100.00-13479.20%
AMZN190927P014600002019-09-10 3:06PM EDT1,460.000.460.000.840.00-51674.32%
AMZN190927P014700002019-09-18 2:46PM EDT1,470.000.210.001.110.00-141474.76%
AMZN190927P014800002019-09-20 2:23PM EDT1,480.000.110.000.14-0.01-8.33%210757.62%
AMZN190927P014900002019-09-20 1:45PM EDT1,490.000.100.000.15-0.09-47.37%112956.15%
AMZN190927P015000002019-09-20 1:59PM EDT1,500.000.110.000.11+0.01+10.00%2230952.73%
AMZN190927P015100002019-09-20 1:27PM EDT1,510.000.100.000.14-0.09-47.37%63752.15%
AMZN190927P015200002019-09-20 3:15PM EDT1,520.000.090.010.20-0.21-70.00%111152.34%
AMZN190927P015300002019-09-20 1:28PM EDT1,530.000.150.050.450.00-204055.52%
AMZN190927P015400002019-09-20 2:26PM EDT1,540.000.310.000.29-0.22-41.51%162450.29%
AMZN190927P015500002019-09-20 3:18PM EDT1,550.000.140.000.25+0.03+27.27%1111251.47%
AMZN190927P015575002019-09-20 1:46PM EDT1,557.500.250.025.00+0.25+∞%15070.92%
AMZN190927P015600002019-09-19 10:36AM EDT1,560.000.150.001.730.00-54958.47%
AMZN190927P015675002019-09-20 1:49PM EDT1,567.500.330.002.25+0.33+∞%11059.17%
AMZN190927P015700002019-09-20 2:15PM EDT1,570.000.330.001.71+0.18+120.00%74856.08%
AMZN190927P015725002019-09-20 3:46PM EDT1,572.500.220.030.37+0.22+∞%46049.29%
AMZN190927P015750002019-09-20 3:59PM EDT1,575.000.100.070.46-0.65-86.67%311450.22%
AMZN190927P015775002019-09-20 1:42PM EDT1,577.500.320.011.39-0.20-38.46%9152.73%
AMZN190927P015800002019-09-20 1:42PM EDT1,580.000.340.000.75-0.16-32.00%410252.72%
AMZN190927P015825002019-09-20 3:17PM EDT1,582.500.250.050.46+0.25+∞%21048.61%
AMZN190927P015850002019-09-20 3:18PM EDT1,585.000.250.040.41-0.72-74.23%19247.34%
AMZN190927P015875002019-09-20 1:37PM EDT1,587.500.350.051.47-0.07-16.67%4651.14%
AMZN190927P015900002019-09-20 1:39PM EDT1,590.000.410.050.38+0.21+105.00%1313245.80%
AMZN190927P015925002019-09-20 1:44PM EDT1,592.500.450.015.00-0.15-25.00%202261.67%
AMZN190927P015950002019-09-20 2:37PM EDT1,595.000.340.005.00-0.74-68.52%7960.99%
AMZN190927P015975002019-09-20 3:19PM EDT1,597.500.310.025.00-0.71-69.61%271060.38%
AMZN190927P016000002019-09-20 3:53PM EDT1,600.000.420.260.45+0.12+40.00%45119044.75%
AMZN190927P016025002019-09-20 11:37AM EDT1,602.500.250.081.49+0.25+∞%1053.44%
AMZN190927P016050002019-09-20 3:08PM EDT1,605.000.370.161.01+0.05+15.63%43349.39%
AMZN190927P016075002019-09-20 2:10PM EDT1,607.500.540.090.55+0.54+∞%11044.41%
AMZN190927P016100002019-09-19 12:22PM EDT1,610.000.380.080.500.00-37243.26%
AMZN190927P016125002019-09-20 1:14PM EDT1,612.500.350.121.54-0.30-46.15%1651.29%
AMZN190927P016150002019-09-20 3:19PM EDT1,615.000.400.111.56+0.06+17.65%31450.81%
AMZN190927P016175002019-09-20 2:44PM EDT1,617.500.480.161.57-0.21-30.43%4450.24%
AMZN190927P016200002019-09-20 3:30PM EDT1,620.000.450.460.59-0.16-26.23%808242.14%
AMZN190927P016225002019-09-20 3:37PM EDT1,622.500.500.250.64-0.91-64.54%15542.11%
AMZN190927P016250002019-09-20 2:41PM EDT1,625.000.510.300.65+0.08+18.60%133041.65%
AMZN190927P016275002019-09-20 1:08PM EDT1,627.500.350.260.72+0.35+∞%1041.77%
AMZN190927P016300002019-09-20 3:44PM EDT1,630.000.570.340.69+0.17+42.50%167640.93%
AMZN190927P016325002019-09-20 2:54PM EDT1,632.500.600.300.68+0.21+53.85%21840.28%
AMZN190927P016350002019-09-20 3:52PM EDT1,635.000.580.400.69+0.14+31.82%92539.82%
AMZN190927P016375002019-09-20 1:46PM EDT1,637.501.010.260.82-0.13-11.40%15940.37%
AMZN190927P016400002019-09-20 3:01PM EDT1,640.000.640.240.79+0.16+33.33%2625939.56%
AMZN190927P016425002019-09-20 1:13PM EDT1,642.500.540.260.76-0.35-39.33%10338.75%
AMZN190927P016450002019-09-20 1:44PM EDT1,645.001.000.490.78-0.05-4.76%296038.36%
AMZN190927P016475002019-09-20 2:15PM EDT1,647.501.070.440.89+0.57+114.00%281638.62%
AMZN190927P016500002019-09-20 3:55PM EDT1,650.000.600.440.82+0.08+15.38%24034437.53%
AMZN190927P016525002019-09-20 2:21PM EDT1,652.500.970.380.95+0.07+7.78%13837.90%
AMZN190927P016550002019-09-20 2:09PM EDT1,655.001.230.480.97+0.70+132.08%105237.45%
AMZN190927P016575002019-09-20 3:22PM EDT1,657.500.850.460.94-0.55-39.29%391436.67%
AMZN190927P016600002019-09-20 3:58PM EDT1,660.000.810.570.97+0.21+35.00%9123836.29%
AMZN190927P016625002019-09-20 3:31PM EDT1,662.500.950.571.01-0.03-3.06%42235.96%
AMZN190927P016650002019-09-20 3:59PM EDT1,665.000.900.591.06+0.30+50.00%581435.68%
AMZN190927P016675002019-09-20 3:59PM EDT1,667.500.980.661.09+0.35+55.56%401635.28%
AMZN190927P016700002019-09-20 3:59PM EDT1,670.001.030.931.12+0.39+60.94%13516734.85%
AMZN190927P016725002019-09-20 3:57PM EDT1,672.501.010.701.25+0.30+42.25%101334.99%
AMZN190927P016750002019-09-20 3:58PM EDT1,675.001.080.701.23+0.36+50.00%357634.27%
AMZN190927P016775002019-09-20 3:51PM EDT1,677.501.220.791.27+0.53+76.81%161133.88%
AMZN190927P016800002019-09-20 3:50PM EDT1,680.001.350.881.34+0.63+87.50%11211833.62%
AMZN190927P016825002019-09-20 3:51PM EDT1,682.501.361.061.38+0.12+9.68%22733.19%
AMZN190927P016850002019-09-20 3:51PM EDT1,685.001.430.981.32+0.75+110.29%1534932.29%
AMZN190927P016875002019-09-20 3:45PM EDT1,687.501.611.011.54+0.87+117.57%1354232.69%
AMZN190927P016900002019-09-20 2:31PM EDT1,690.001.561.091.61+0.71+83.53%5716432.36%
AMZN190927P016925002019-09-20 3:59PM EDT1,692.501.501.201.81+0.64+74.42%27532.54%
AMZN190927P016950002019-09-20 3:53PM EDT1,695.001.781.241.93+0.92+106.98%5213832.36%
AMZN190927P016975002019-09-20 3:51PM EDT1,697.501.871.372.50+0.96+105.49%414133.70%
AMZN190927P017000002019-09-20 3:58PM EDT1,700.001.751.351.92+0.70+66.67%1,1151,07731.01%
AMZN190927P017025002019-09-20 2:11PM EDT1,702.502.971.532.12+2.07+230.00%271631.06%
AMZN190927P017050002019-09-20 3:48PM EDT1,705.002.371.622.31+1.37+137.00%7918531.02%
AMZN190927P017075002019-09-20 2:42PM EDT1,707.502.061.732.27+1.00+94.34%113030.21%
AMZN190927P017100002019-09-20 3:59PM EDT1,710.002.152.152.85+1.02+90.27%11620331.30%
AMZN190927P017125002019-09-20 3:59PM EDT1,712.502.401.983.85-0.12-4.76%101133.25%
AMZN190927P017150002019-09-20 3:48PM EDT1,715.002.982.174.05+1.71+134.65%728832.99%
AMZN190927P017175002019-09-20 1:48PM EDT1,717.504.752.313.80+3.49+276.98%73931.63%
AMZN190927P017200002019-09-20 3:59PM EDT1,720.002.672.393.05+1.28+92.09%25219428.99%
AMZN190927P017225002019-09-20 3:54PM EDT1,722.503.201.654.10+1.69+111.92%56414030.82%
AMZN190927P017250002019-09-20 3:55PM EDT1,725.003.003.004.00+1.37+84.05%30918529.82%
AMZN190927P017275002019-09-20 3:51PM EDT1,727.503.911.375.00+2.28+139.88%26118631.22%
AMZN190927P017300002019-09-20 3:59PM EDT1,730.003.501.595.00+1.78+103.49%30932630.41%
AMZN190927P017325002019-09-20 3:58PM EDT1,732.503.802.425.00+2.28+150.00%666229.61%
AMZN190927P017350002019-09-20 3:59PM EDT1,735.004.003.006.40+2.09+109.42%24814731.46%
AMZN190927P017375002019-09-20 3:57PM EDT1,737.504.253.856.65+2.39+128.49%3177531.06%
AMZN190927P017400002019-09-20 3:59PM EDT1,740.004.204.156.80+2.02+92.66%78251430.45%
AMZN190927P017425002019-09-20 3:59PM EDT1,742.504.874.307.15+2.52+107.23%10018030.17%
AMZN190927P017450002019-09-20 3:59PM EDT1,745.005.203.957.55+2.89+125.11%74720229.94%
AMZN190927P017475002019-09-20 3:59PM EDT1,747.505.505.107.95+2.83+105.99%20218029.68%
AMZN190927P017500002019-09-20 3:59PM EDT1,750.005.905.007.15+3.19+117.71%2,51576727.47%
AMZN190927P017525002019-09-20 3:34PM EDT1,752.506.805.107.45+4.03+145.49%1488227.03%
AMZN190927P017550002019-09-20 3:58PM EDT1,755.006.785.507.85+3.71+120.85%2288626.72%
AMZN190927P017575002019-09-20 3:58PM EDT1,757.507.276.108.50+3.77+107.71%28754626.75%
AMZN190927P017600002019-09-20 3:59PM EDT1,760.007.806.008.40+4.34+125.43%84088425.62%
AMZN190927P017625002019-09-20 3:48PM EDT1,762.509.947.009.15+6.49+188.12%5911325.71%
AMZN190927P017650002019-09-20 3:59PM EDT1,765.008.897.4010.10+4.77+115.78%20416126.03%
AMZN190927P017675002019-09-20 3:57PM EDT1,767.509.357.0011.65+5.20+125.30%12516627.08%
AMZN190927P017700002019-09-20 3:58PM EDT1,770.0010.198.5511.45+5.59+121.52%66034325.71%
AMZN190927P017725002019-09-20 3:59PM EDT1,772.5010.809.1012.15+5.64+109.30%1906125.52%
AMZN190927P017750002019-09-20 3:57PM EDT1,775.0011.459.8012.85+6.25+120.19%44922725.27%
AMZN190927P017775002019-09-20 3:55PM EDT1,777.5012.0010.0014.80+6.46+116.61%31320526.55%
AMZN190927P017800002019-09-20 3:59PM EDT1,780.0013.1012.4013.55+6.80+107.94%89635923.77%
AMZN190927P017825002019-09-20 3:58PM EDT1,782.5014.0012.3015.35+7.80+125.81%2357024.74%
AMZN190927P017850002019-09-20 3:59PM EDT1,785.0014.9014.3515.60+8.20+122.39%57912123.75%
AMZN190927P017875002019-09-20 3:59PM EDT1,787.5015.6815.2516.55+7.88+101.03%48612823.56%
AMZN190927P017900002019-09-20 3:59PM EDT1,790.0016.6016.1518.15+8.65+108.81%1,44141424.10%
AMZN190927P017925002019-09-20 3:58PM EDT1,792.5017.8117.2518.70+9.11+104.71%4258823.31%
AMZN190927P017950002019-09-20 3:59PM EDT1,795.0018.3718.2519.85+8.99+95.84%1,04317423.19%
AMZN190927P017975002019-09-20 3:59PM EDT1,797.5020.1019.4021.05+10.10+101.00%1,11748923.06%
AMZN190927P018000002019-09-20 3:59PM EDT1,800.0021.1920.6022.35+10.47+97.67%3,22292122.99%
AMZN190927P018025002019-09-20 3:48PM EDT1,802.5025.9920.0024.70+14.24+121.19%20418024.13%
AMZN190927P018050002019-09-20 3:52PM EDT1,805.0026.5521.0026.80+14.31+116.91%58341424.92%
AMZN190927P018075002019-09-20 3:52PM EDT1,807.5028.1222.5028.05+14.82+111.43%26627324.62%
AMZN190927P018100002019-09-20 3:59PM EDT1,810.0026.6524.0029.45+13.01+95.38%64337524.45%
AMZN190927P018125002019-09-20 3:46PM EDT1,812.5030.7027.3531.35+15.84+106.59%35028924.84%
AMZN190927P018150002019-09-20 3:49PM EDT1,815.0034.3827.1032.80+19.03+123.97%96262524.61%
AMZN190927P018175002019-09-20 3:59PM EDT1,817.5031.6030.5033.50+14.67+86.65%1,4012,45423.33%
AMZN190927P018200002019-09-20 3:59PM EDT1,820.0032.6032.6034.95+14.55+80.61%1,6062,56222.93%
AMZN190927P018225002019-09-20 3:57PM EDT1,822.5034.8532.5037.75+15.72+82.17%20011924.34%
AMZN190927P018250002019-09-20 3:52PM EDT1,825.0039.8934.0039.80+19.39+94.59%30914524.68%
AMZN190927P018275002019-09-20 3:59PM EDT1,827.5038.7037.5541.60+17.01+78.42%11010624.63%
AMZN190927P018300002019-09-20 3:58PM EDT1,830.0040.7739.3043.20+17.78+77.34%43722024.21%
AMZN190927P018325002019-09-20 12:36PM EDT1,832.5038.6941.3046.95+14.82+62.09%175626.98%
AMZN190927P018350002019-09-20 3:21PM EDT1,835.0045.0043.3549.40+19.92+79.43%514327.81%
AMZN190927P018375002019-09-20 3:51PM EDT1,837.5050.5245.4051.40+23.72+88.51%195127.94%
AMZN190927P018400002019-09-20 3:57PM EDT1,840.0048.4247.5053.05+22.72+88.40%14815727.47%
AMZN190927P018425002019-09-20 10:56AM EDT1,842.5035.7049.6553.70+5.80+19.40%64225.18%
AMZN190927P018450002019-09-20 3:46PM EDT1,845.0056.4549.4055.75+24.40+76.13%6010225.15%
AMZN190927P018475002019-09-20 2:21PM EDT1,847.5059.4054.1059.95+28.90+94.75%94928.96%
AMZN190927P018500002019-09-20 3:48PM EDT1,850.0062.8056.3562.30+27.30+76.90%10213429.50%
AMZN190927P018525002019-09-20 1:13PM EDT1,852.5055.1056.1563.95+19.50+54.78%32728.76%
AMZN190927P018550002019-09-20 1:54PM EDT1,855.0072.3661.0066.55+33.96+88.44%124429.71%
AMZN190927P018575002019-09-19 2:28PM EDT1,857.5039.1560.6568.750.00-141829.90%
AMZN190927P018600002019-09-20 3:58PM EDT1,860.0067.2365.5570.75+25.43+60.84%528829.66%
AMZN190927P018625002019-09-20 1:24PM EDT1,862.5073.4365.5573.35+30.88+72.57%41730.60%
AMZN190927P018650002019-09-20 11:31AM EDT1,865.0065.7468.0076.20+22.44+51.82%83232.03%
AMZN190927P018675002019-09-20 11:41AM EDT1,867.5069.4670.3078.40+24.76+55.39%22032.14%
AMZN190927P018700002019-09-20 12:10PM EDT1,870.0068.1972.5080.85+19.37+39.68%74932.76%
AMZN190927P018725002019-09-13 3:09PM EDT1,872.5070.9577.7580.800.00-101227.31%
AMZN190927P018750002019-09-20 3:39PM EDT1,875.0082.7879.5084.60+27.53+49.83%121931.34%
AMZN190927P018775002019-09-16 3:35PM EDT1,877.5074.0580.0088.000.00-11134.10%
AMZN190927P018800002019-09-20 2:56PM EDT1,880.0088.8584.9590.00+30.85+53.19%224633.63%
AMZN190927P018825002019-09-12 11:06AM EDT1,882.5047.5087.9090.400.00--128.53%
AMZN190927P018850002019-09-20 1:58PM EDT1,885.0097.5087.5096.00+38.92+66.44%23137.27%
AMZN190927P018900002019-09-20 3:58PM EDT1,890.0096.6394.2599.35+29.93+44.87%302134.62%
AMZN190927P018925002019-09-12 10:30AM EDT1,892.5050.6797.65100.550.00--731.40%
AMZN190927P018950002019-09-20 2:44PM EDT1,895.00101.4597.50106.00+15.20+17.62%5839.98%
AMZN190927P018975002019-09-16 11:45AM EDT1,897.5095.05100.10108.900.00--2141.57%
AMZN190927P019000002019-09-20 3:29PM EDT1,900.00107.40104.30109.40+32.26+42.93%127537.28%
AMZN190927P019050002019-09-20 2:19PM EDT1,905.00117.58105.40118.00+117.58+∞%4147.09%
AMZN190927P019075002019-09-17 3:50PM EDT1,907.5087.57107.90121.000.00--148.82%
AMZN190927P019100002019-09-20 12:20PM EDT1,910.00109.35110.35123.00+9.15+9.13%21048.47%
AMZN190927P019150002019-09-20 10:07AM EDT1,915.0093.05115.35128.00+93.05+∞%2149.83%
AMZN190927P019175002019-09-18 10:38AM EDT1,917.50104.30117.85131.000.00--151.58%
AMZN190927P019200002019-09-20 1:16PM EDT1,920.00130.25124.80130.00+39.03+42.79%852443.89%
AMZN190927P019225002019-09-17 3:52PM EDT1,922.5094.40122.85136.000.00-1152.94%
AMZN190927P019250002019-09-18 10:52AM EDT1,925.0096.90126.60138.000.00--252.52%
AMZN190927P019300002019-09-20 11:48AM EDT1,930.00127.45130.30143.00+32.45+34.16%4853.85%
AMZN190927P019325002019-09-20 10:24AM EDT1,932.50112.90132.80145.60-8.35-6.89%2054.73%
AMZN190927P019400002019-09-20 11:24AM EDT1,940.00135.15140.30153.00+22.70+20.19%4056.46%
AMZN190927P019475002019-09-17 3:59PM EDT1,947.50123.85149.55161.000.00--059.55%
AMZN190927P019500002019-09-19 12:10PM EDT1,950.00122.07150.30163.000.00-3059.02%
AMZN190927P019550002019-09-19 12:51PM EDT1,955.00128.71155.30168.000.00-3060.29%
AMZN190927P019600002019-09-17 11:55AM EDT1,960.00143.45160.30173.000.00-2061.55%
AMZN190927P019700002019-08-19 12:05AM EDT1,970.00199.80150.75154.150.00--00.00%
AMZN190927P019725002019-09-20 10:37AM EDT1,972.50157.65172.80186.00+157.65+∞%2065.88%
AMZN190927P019800002019-09-20 11:02AM EDT1,980.00171.40180.30193.00-15.18-8.14%2066.49%
AMZN190927P019900002019-09-20 10:36AM EDT1,990.00174.15189.60203.00+174.15+∞%2068.90%
AMZN190927P019925002019-09-20 10:42AM EDT1,992.50177.25192.80206.00+177.25+∞%2070.78%
AMZN190927P020000002019-09-03 3:45PM EDT2,000.00206.44200.70210.750.00-2064.83%
AMZN190927P020100002019-08-19 12:05AM EDT2,010.00245.43190.75194.100.00--00.00%
AMZN190927P020600002019-08-22 3:55PM EDT2,060.00250.35265.60268.350.00--059.11%
AMZN190927P020700002019-09-20 11:50AM EDT2,070.00281.30270.60283.00+35.40+14.40%2259.29%
AMZN190927P020875002019-09-20 3:18PM EDT2,087.50294.90288.10301.00+294.90+∞%3064.44%
AMZN190927P021175002019-09-20 11:06AM EDT2,117.50309.50318.05331.00+309.50+∞%5069.24%