AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180727C010000002018-07-16 10:36AM EDT1,000.00830.05821.00825.60+830.05+99.98%20258.89%
AMZN180727C010500002018-07-20 11:51PM EDT1,050.00794.05763.00766.400.00-11167.72%
AMZN180727C011000002018-07-20 11:51PM EDT1,100.00738.90713.00716.400.00-11154.71%
AMZN180727C011500002018-07-20 11:51PM EDT1,150.00669.56663.45666.200.00-10144.43%
AMZN180727C012000002018-07-20 11:51PM EDT1,200.00650.50613.05616.400.00-11130.62%
AMZN180727C013300002018-07-20 11:51PM EDT1,330.00501.69482.90486.400.00-10100.17%
AMZN180727C013600002018-07-20 11:51PM EDT1,360.00487.08452.95456.600.00-1195.39%
AMZN180727C013900002018-07-20 12:32PM EDT1,390.00430.73422.85426.85+99.73+30.13%1189.84%
AMZN180727C014400002018-07-20 11:51PM EDT1,440.00397.33372.95376.950.00-1080.32%
AMZN180727C014900002018-06-21 3:27PM EDT1,490.00254.63332.05337.05+254.63+100.00%20108.04%
AMZN180727C015675002018-07-20 11:51PM EDT1,567.50248.15246.10249.550.00-2056.65%
AMZN180727C015725002018-07-20 11:51PM EDT1,572.50263.00241.40244.050.00-1155.01%
AMZN180727C015750002018-07-20 11:51PM EDT1,575.00257.71238.80242.100.00-1055.81%
AMZN180727C015850002018-07-20 11:51PM EDT1,585.00227.50229.15231.500.00-1053.02%
AMZN180727C015875002018-07-20 11:51PM EDT1,587.50234.18226.50229.650.00-4053.87%
AMZN180727C017975002018-07-20 3:52PM EDT1,797.5056.6055.9057.05-3.17-5.30%45148.65%
AMZN180727C018025002018-07-20 3:59PM EDT1,802.5053.9453.4554.40-10.21-15.92%169848.65%
AMZN180727C018050002018-07-20 3:56PM EDT1,805.0052.5352.1553.10-2.64-4.79%3818448.65%
AMZN180727C018075002018-07-20 3:54PM EDT1,807.5051.0050.7551.80-6.80-11.76%86748.63%
AMZN180727C018125002018-07-20 3:59PM EDT1,812.5049.0048.2549.25-2.23-4.35%11711948.57%
AMZN180727C018150002018-07-20 3:59PM EDT1,815.0047.6447.0048.05-2.11-4.24%34422548.59%
AMZN180727C018175002018-07-20 3:59PM EDT1,817.5046.3445.7546.80-2.66-5.43%1395148.53%
AMZN180727C018225002018-07-20 3:49PM EDT1,822.5044.3143.5044.30-1.94-4.19%1898748.36%
AMZN180727C018250002018-07-20 3:59PM EDT1,825.0042.7042.2043.15-2.58-5.70%50723748.35%
AMZN180727C018275002018-07-20 3:59PM EDT1,827.5041.5741.1541.95-2.32-5.29%15315648.26%
AMZN180727C018325002018-07-20 3:58PM EDT1,832.5038.8038.8539.65-3.17-7.55%18913048.13%
AMZN180727C018350002018-07-20 3:58PM EDT1,835.0038.2237.7038.50-2.20-5.44%29021648.04%
AMZN180727C018375002018-07-20 3:57PM EDT1,837.5037.0036.5037.40-2.40-6.09%878947.97%
AMZN180727C018425002018-07-20 3:57PM EDT1,842.5034.8234.5035.20-2.42-6.50%599747.77%
AMZN180727C018450002018-07-20 3:59PM EDT1,845.0033.7133.4034.10-3.27-8.84%11217647.64%
AMZN180727C018475002018-07-20 3:57PM EDT1,847.5032.7032.3033.05-2.70-7.63%3510547.54%
AMZN180727C018525002018-07-20 3:56PM EDT1,852.5030.7230.2031.05-9.78-24.15%368447.38%
AMZN180727C018550002018-07-20 3:57PM EDT1,855.0029.7029.5030.00-2.80-8.62%3415847.22%
AMZN180727C018575002018-07-20 3:41PM EDT1,857.5028.6528.4529.05-2.90-9.19%3720747.13%
AMZN180727C018625002018-07-20 3:50PM EDT1,862.5026.6226.6527.15-2.93-9.92%9332146.91%
AMZN180727C018650002018-07-20 3:48PM EDT1,865.0026.3825.7526.20-2.26-7.89%635546.76%
AMZN180727C018675002018-07-20 1:29PM EDT1,867.5026.9024.8525.30-1.60-5.61%2017246.65%
AMZN180727C018725002018-07-20 2:44PM EDT1,872.5023.6523.0523.65-2.35-9.04%883746.52%
AMZN180727C018750002018-07-20 3:20PM EDT1,875.0022.0722.3022.70-2.73-11.01%11718546.28%
AMZN180727C018775002018-07-20 3:48PM EDT1,877.5022.0921.5021.90-2.91-11.64%283246.19%
AMZN180727C018825002018-07-20 3:32PM EDT1,882.5019.5519.9520.35-6.47-24.87%151445.99%
AMZN180727C018850002018-07-20 3:58PM EDT1,885.0019.3019.2019.60-2.90-13.06%274945.89%
AMZN180727C018875002018-07-20 11:51PM EDT1,887.5018.6518.4018.850.00-9645.77%
AMZN180727C018925002018-07-20 2:40PM EDT1,892.5017.4017.0517.45-2.85-14.07%202345.57%
AMZN180727C018950002018-07-20 3:54PM EDT1,895.0016.3616.4016.80-2.59-13.67%1004145.50%
AMZN180727C018975002018-07-20 3:36PM EDT1,897.5015.6515.7516.15-2.65-14.48%537545.40%
AMZN180727C019025002018-07-20 3:41PM EDT1,902.5014.7514.4514.95-2.95-16.67%504245.28%
AMZN180727C019050002018-07-20 3:54PM EDT1,905.0014.0013.9514.40-2.25-13.85%695745.25%
AMZN180727C019075002018-07-20 3:25PM EDT1,907.5013.2313.3513.85-2.84-17.67%192845.19%
AMZN180727C019125002018-07-20 3:42PM EDT1,912.5012.8512.3012.80-1.60-11.07%295945.09%
AMZN180727C019150002018-07-20 3:03PM EDT1,915.0012.0511.7012.30-2.03-14.42%392845.04%
AMZN180727C019175002018-07-20 3:42PM EDT1,917.5012.1011.1511.80-4.20-25.77%212744.97%
AMZN180727C019225002018-07-20 11:51PM EDT1,922.5010.5010.3010.850.00-397344.84%
AMZN180727C019250002018-07-20 3:59PM EDT1,925.0010.209.8010.40-1.90-15.70%17617044.78%
AMZN180727C019275002018-07-20 3:41PM EDT1,927.509.899.409.95-1.93-16.33%1261744.69%
AMZN180727C019325002018-07-20 3:59PM EDT1,932.508.808.659.15-2.05-18.89%2717044.61%
AMZN180727C019350002018-07-20 3:43PM EDT1,935.009.058.258.80-1.85-16.97%154244.62%
AMZN180727C019375002018-07-20 3:46PM EDT1,937.508.407.958.40-1.60-16.00%121344.53%
AMZN180727C019425002018-07-20 3:00PM EDT1,942.507.697.207.75-1.66-17.75%124944.54%
AMZN180727C019450002018-07-20 3:40PM EDT1,945.007.206.957.45-2.80-28.00%2617144.56%
AMZN180727C019475002018-07-20 11:51PM EDT1,947.507.086.607.150.00-163444.56%
AMZN180727C019525002018-07-20 2:13PM EDT1,952.507.456.106.55-0.60-7.45%6210344.50%
AMZN180727C019550002018-07-20 3:56PM EDT1,955.006.035.806.30-1.67-21.69%1267744.54%
AMZN180727C019575002018-07-20 11:51PM EDT1,957.506.955.556.050.00-6644.56%
AMZN180727C019625002018-07-20 12:15PM EDT1,962.507.355.155.55-1.55-17.42%1844.55%
AMZN180727C019650002018-07-20 3:53PM EDT1,965.005.154.955.35-3.10-37.58%415844.63%
AMZN180727C019675002018-07-20 11:51PM EDT1,967.505.804.705.150.00-42444.68%
AMZN180727C019725002018-07-20 1:31PM EDT1,972.505.284.354.75-3.02-36.39%23744.76%
AMZN180727C019750002018-07-20 3:52PM EDT1,975.004.314.154.55-1.29-23.04%21312644.76%
AMZN180727C019775002018-07-20 11:51PM EDT1,977.505.633.954.400.00-100144.88%
AMZN180727C019825002018-07-20 11:51PM EDT1,982.505.343.604.000.00-102644.81%
AMZN180727C019850002018-07-20 3:13PM EDT1,985.003.653.503.85-1.40-27.72%682144.88%
AMZN180727C019875002018-07-20 3:46PM EDT1,987.503.653.353.65-2.85-43.85%22944.79%
AMZN180727C019925002018-07-20 2:55PM EDT1,992.503.403.053.35-1.85-35.24%101244.84%
AMZN180727C019950002018-07-20 3:36PM EDT1,995.003.052.963.25-1.15-27.38%283045.00%
AMZN180727C019975002018-07-20 2:57PM EDT1,997.503.092.813.10-2.01-39.41%115644.98%
AMZN180727C020025002018-07-20 11:51PM EDT2,002.502.752.622.850.00-101445.06%
AMZN180727C020050002018-07-20 3:43PM EDT2,005.002.902.522.74-2.01-40.94%292645.13%
AMZN180727C020075002018-07-20 3:29PM EDT2,007.502.432.422.63-1.12-31.55%8545.18%
AMZN180727C020125002018-07-20 1:31PM EDT2,012.502.852.232.45-2.60-47.71%60245.39%
AMZN180727C020150002018-07-20 2:33PM EDT2,015.002.502.132.35-0.75-23.08%136545.44%
AMZN180727C020175002018-07-20 3:38PM EDT2,017.502.102.052.27-3.05-59.22%4245.54%
AMZN180727C020225002018-07-20 3:55PM EDT2,022.502.101.902.11-1.69-44.59%4445.74%
AMZN180727C020250002018-07-20 3:54PM EDT2,025.001.841.832.03-1.60-46.51%452445.81%
AMZN180727C020275002018-07-20 3:57PM EDT2,027.501.891.761.96-2.46-56.55%1245.92%
AMZN180727C020325002018-07-20 11:51PM EDT2,032.501.701.631.840.00-3246.19%
AMZN180727C020350002018-07-20 10:59AM EDT2,035.002.941.591.77+0.01+0.34%4346.27%
AMZN180727C020375002018-07-20 10:57AM EDT2,037.502.881.511.71-0.04-1.37%2846.38%
AMZN180727C020400002018-07-20 3:20PM EDT2,040.001.481.461.66-1.47-49.83%1104046.52%
AMZN180727C020425002018-07-20 11:47AM EDT2,042.502.181.411.61-1.17-34.93%194546.66%
AMZN180727C020450002018-07-20 3:58PM EDT2,045.001.451.361.56-1.34-48.03%107746.79%
AMZN180727C020475002018-07-20 3:59PM EDT2,047.501.431.311.51-0.66-31.58%62646.91%
AMZN180727C020525002018-07-20 11:51PM EDT2,052.501.351.221.410.00-2647.13%
AMZN180727C020550002018-07-20 2:30PM EDT2,055.001.351.181.37-1.70-55.74%1647.28%
AMZN180727C020575002018-07-20 11:51PM EDT2,057.503.001.141.330.00-4547.42%
AMZN180727C020625002018-07-20 11:51PM EDT2,062.501.331.071.240.00-5147.63%
AMZN180727C020650002018-07-20 3:42PM EDT2,065.001.131.031.20-1.09-49.10%32347.74%
AMZN180727C020675002018-07-20 10:37AM EDT2,067.502.030.991.19+0.47+30.13%3548.05%
AMZN180727C020725002018-07-20 11:51PM EDT2,072.501.020.921.120.00-2648.32%
AMZN180727C020750002018-07-20 3:02PM EDT2,075.000.950.901.09-0.44-31.65%62748.46%
AMZN180727C020775002018-07-20 9:44AM EDT2,077.501.760.861.05+0.20+12.82%1548.55%
AMZN180727C020800002018-07-20 11:51PM EDT2,080.001.000.841.020.00-551448.68%
AMZN180727C020825002018-07-20 11:51PM EDT2,082.501.030.811.000.00-4248.90%
AMZN180727C020850002018-07-20 10:56AM EDT2,085.001.530.780.97+0.23+17.69%1549.02%
AMZN180727C020875002018-07-20 11:51PM EDT2,087.500.980.760.940.00-2649.15%
AMZN180727C020950002018-07-20 12:01PM EDT2,095.001.020.690.81-1.06-50.96%8549.10%
AMZN180727C021050002018-07-20 11:51PM EDT2,105.000.650.610.790.00-121850.29%
AMZN180727C021150002018-07-20 11:51PM EDT2,115.000.600.540.710.00-3950.87%
AMZN180727C021250002018-07-20 11:51PM EDT2,125.000.500.470.650.00-25350.54%
AMZN180727C021500002018-07-20 3:53PM EDT2,150.000.480.340.50-0.40-45.45%595451.81%
AMZN180727C021600002018-07-20 3:14PM EDT2,160.000.300.300.48-0.55-64.71%101252.54%
AMZN180727C022500002018-07-20 3:47PM EDT2,250.000.160.160.25-0.09-36.00%4373858.74%
AMZN180727C023000002018-07-20 3:48PM EDT2,300.000.100.010.10-0.09-47.37%139956.64%
AMZN180727C023500002018-07-19 12:49PM EDT2,350.000.140.000.070.00-1458.98%
AMZN180727C024000002018-07-20 11:51PM EDT2,400.000.050.000.050.00-1912661.72%
AMZN180727C025900002018-07-20 11:51PM EDT2,590.000.030.000.050.00-5076.95%
AMZN180727C026500002018-07-20 11:51PM EDT2,650.000.030.000.050.00-2081.64%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180727P011000002018-07-20 11:53PM EDT1,100.000.050.000.080.00-22112.50%
AMZN180727P011500002018-07-16 2:31PM EDT1,150.000.030.000.25+0.03+100.00%30113.67%
AMZN180727P014650002018-07-20 11:53PM EDT1,465.000.070.000.100.00-20051.95%
AMZN180727P014750002018-07-20 11:53PM EDT1,475.000.010.000.120.00-12051.17%
AMZN180727P014950002018-07-17 9:58AM EDT1,495.000.510.000.180.00-1150.00%
AMZN180727P015050002018-07-20 11:53PM EDT1,505.000.120.040.210.00-8050.10%
AMZN180727P015125002018-07-20 11:53PM EDT1,512.500.050.070.240.00-8052.44%
AMZN180727P015150002018-07-20 3:27PM EDT1,515.000.140.060.25-0.50-78.12%6152.25%
AMZN180727P015175002018-07-20 11:53PM EDT1,517.500.150.070.260.00-6052.05%
AMZN180727P015225002018-07-20 11:53PM EDT1,522.500.180.100.280.00-7051.66%
AMZN180727P015250002018-07-20 3:29PM EDT1,525.000.110.110.29-0.51-82.26%10651.42%
AMZN180727P015325002018-07-20 11:53PM EDT1,532.500.690.140.330.00-7450.93%
AMZN180727P015350002018-07-20 11:53PM EDT1,535.000.710.150.340.00-1150.66%
AMZN180727P015375002018-07-20 11:53PM EDT1,537.501.180.160.350.00-1150.39%
AMZN180727P015425002018-07-20 11:53PM EDT1,542.501.270.190.390.00-3350.20%
AMZN180727P015450002018-07-18 3:35PM EDT1,545.000.260.200.300.00-101148.17%
AMZN180727P015475002018-07-20 3:21PM EDT1,547.500.310.220.42+0.02+6.90%142249.78%
AMZN180727P015525002018-07-17 1:18PM EDT1,552.500.500.250.460.00-1349.49%
AMZN180727P015550002018-07-20 9:59AM EDT1,555.000.500.270.48-0.17-25.37%5249.32%
AMZN180727P015575002018-07-20 11:53PM EDT1,557.501.550.290.500.00-6749.12%
AMZN180727P015650002018-07-20 1:23PM EDT1,565.000.440.350.51-0.52-54.17%43447.90%
AMZN180727P015675002018-07-20 11:05AM EDT1,567.500.440.380.60-0.15-25.42%12748.51%
AMZN180727P015725002018-07-20 11:53PM EDT1,572.500.600.420.650.00-2548.15%
AMZN180727P015750002018-07-20 11:26AM EDT1,575.000.510.440.66-0.60-54.05%12047.78%
AMZN180727P015775002018-07-19 3:55PM EDT1,577.501.110.480.680.00-311747.51%
AMZN180727P015825002018-07-19 3:46PM EDT1,582.501.130.530.750.00-656047.27%
AMZN180727P015850002018-07-20 12:29PM EDT1,585.000.750.560.80-0.44-36.97%84347.24%
AMZN180727P015875002018-07-20 11:53PM EDT1,587.500.760.600.830.00-91047.02%
AMZN180727P015925002018-07-19 3:39PM EDT1,592.501.340.670.910.00-151446.74%
AMZN180727P015950002018-07-20 3:59PM EDT1,595.000.740.720.95-0.56-43.08%92946.57%
AMZN180727P015975002018-07-20 11:53PM EDT1,597.500.910.760.990.00-9546.39%
AMZN180727P016025002018-07-20 3:34PM EDT1,602.501.050.840.98-0.89-45.88%133745.34%
AMZN180727P016075002018-07-20 11:53PM EDT1,607.501.240.961.120.00-4645.35%
AMZN180727P016125002018-07-20 2:01PM EDT1,612.501.251.071.29-0.67-34.90%71845.44%
AMZN180727P016175002018-07-20 11:56AM EDT1,617.501.231.211.39-1.24-50.20%61045.02%
AMZN180727P016225002018-07-20 11:53PM EDT1,622.501.581.361.530.00-3344.77%
AMZN180727P016275002018-07-20 1:33PM EDT1,627.501.841.531.71-0.92-33.33%42044.65%
AMZN180727P016325002018-07-20 11:53PM EDT1,632.502.051.721.910.00-8944.54%
AMZN180727P017975002018-07-20 3:58PM EDT1,797.5039.0338.8039.55-3.67-8.59%731,16047.33%
AMZN180727P018025002018-07-20 3:49PM EDT1,802.5041.4841.1541.80-3.82-8.43%5539747.25%
AMZN180727P018050002018-07-20 3:43PM EDT1,805.0041.8642.4043.05-4.54-9.78%44055447.30%
AMZN180727P018075002018-07-20 3:58PM EDT1,807.5043.8043.7044.20-3.85-8.08%5820147.23%
AMZN180727P018125002018-07-20 3:59PM EDT1,812.5046.3546.0046.85-3.83-7.63%10314647.38%
AMZN180727P018150002018-07-20 3:59PM EDT1,815.0047.3847.2548.10-3.02-5.99%34726347.34%
AMZN180727P018175002018-07-20 3:55PM EDT1,817.5048.8048.6549.35-3.68-7.01%2669547.29%
AMZN180727P018225002018-07-20 3:58PM EDT1,822.5051.3851.1051.85-4.08-7.36%1293547.12%
AMZN180727P018250002018-07-20 3:58PM EDT1,825.0052.6952.4053.15-3.91-6.91%21536447.05%
AMZN180727P018275002018-07-20 3:59PM EDT1,827.5053.8353.7554.65-2.93-5.16%5912947.17%
AMZN180727P018325002018-07-20 3:41PM EDT1,832.5057.2956.4057.25-3.15-5.21%6236646.93%
AMZN180727P018350002018-07-20 3:54PM EDT1,835.0058.4257.8058.80-1.41-2.36%11749047.03%
AMZN180727P018375002018-07-20 3:41PM EDT1,837.5060.0759.1560.20-3.63-5.70%2416846.96%
AMZN180727P018425002018-07-20 3:42PM EDT1,842.5061.7861.9563.10-2.82-4.37%346446.86%
AMZN180727P018450002018-07-20 3:49PM EDT1,845.0063.9463.3564.55-1.71-2.60%467546.77%
AMZN180727P018475002018-07-20 3:57PM EDT1,847.5065.2264.8066.05-2.20-3.26%143646.72%
AMZN180727P018525002018-07-20 11:53PM EDT1,852.5067.5767.7569.000.00-143046.50%
AMZN180727P018550002018-07-20 3:47PM EDT1,855.0070.1869.3070.55-1.32-1.85%617346.43%
AMZN180727P018575002018-07-20 3:42PM EDT1,857.5070.6170.7572.10+8.96+14.53%101246.35%
AMZN180727P018625002018-07-20 10:22AM EDT1,862.5067.3573.9075.25-11.25-14.31%99646.16%
AMZN180727P018650002018-07-20 2:00PM EDT1,865.0075.0575.4076.80-4.27-5.38%1281646.01%
AMZN180727P018675002018-07-20 11:53PM EDT1,867.5076.0577.0078.450.00-72345.94%
AMZN180727P018725002018-07-20 9:45AM EDT1,872.5075.0580.2581.70-10.35-12.12%1445.69%
AMZN180727P018750002018-07-20 3:54PM EDT1,875.0082.4581.9583.35+0.69+0.84%45145.55%
AMZN180727P018775002018-07-20 11:53PM EDT1,877.5085.4083.6085.100.00-3345.51%
AMZN180727P018800002018-07-20 3:51PM EDT1,880.0086.0585.3086.80-3.70-4.12%172045.39%
AMZN180727P018825002018-07-20 11:53PM EDT1,882.5090.4287.0588.550.00-11345.30%
AMZN180727P018850002018-07-20 11:53PM EDT1,885.0089.8088.7590.300.00-3445.19%
AMZN180727P018875002018-07-20 11:53PM EDT1,887.5089.7590.5592.050.00-1445.05%
AMZN180727P018900002018-07-20 2:00PM EDT1,890.0091.5092.2593.85-5.15-5.33%71644.96%
AMZN180727P018925002018-07-20 3:03PM EDT1,892.5095.5594.1595.65-0.75-0.78%42244.83%
AMZN180727P018950002018-07-20 3:54PM EDT1,895.0096.5095.9597.55-3.70-3.69%121644.81%
AMZN180727P018975002018-07-17 11:47AM EDT1,897.5080.2597.8099.400.00-8844.71%
AMZN180727P019025002018-07-20 11:53PM EDT1,902.5099.85101.45103.100.00-4544.43%
AMZN180727P019050002018-07-20 11:53PM EDT1,905.00101.80103.35105.050.00-2744.38%
AMZN180727P019075002018-07-20 11:53PM EDT1,907.50108.95105.25107.000.00-4044.32%
AMZN180727P019100002018-07-20 11:53PM EDT1,910.00107.82107.25108.900.00-7844.16%
AMZN180727P019125002018-07-20 11:53PM EDT1,912.50110.70109.20110.900.00-31544.11%
AMZN180727P019150002018-07-20 1:50PM EDT1,915.00108.95111.00112.90-4.45-3.92%61044.05%
AMZN180727P019175002018-07-19 12:59PM EDT1,917.50108.60113.15114.900.00-1543.96%
AMZN180727P019200002018-07-20 11:53PM EDT1,920.00115.82114.90116.950.00-41043.92%
AMZN180727P019225002018-07-19 3:32PM EDT1,922.50117.95117.15118.950.00-51043.78%
AMZN180727P019250002018-07-20 11:53PM EDT1,925.00115.71119.20121.000.00-1543.70%
AMZN180727P019275002018-07-20 11:53PM EDT1,927.50118.58121.00123.500.00-1744.30%
AMZN180727P019325002018-07-20 10:45AM EDT1,932.50112.40125.45127.30-10.35-8.43%11543.54%
AMZN180727P019350002018-07-20 11:53PM EDT1,935.00112.65127.60129.450.00-7743.53%
AMZN180727P019425002018-07-19 3:35PM EDT1,942.50134.20133.95135.950.00-62543.45%
AMZN180727P019450002018-07-20 11:53PM EDT1,945.00121.65136.25138.150.00-12143.45%
AMZN180727P019475002018-07-20 11:53PM EDT1,947.50135.25138.45140.350.00-91043.42%
AMZN180727P019500002018-07-20 12:06PM EDT1,950.00137.25140.65142.60-5.20-3.65%243143.47%
AMZN180727P019525002018-07-20 11:53PM EDT1,952.50120.90142.45145.200.00-2244.21%
AMZN180727P019550002018-07-20 11:53PM EDT1,955.00142.85145.10147.150.00-1143.63%
AMZN180727P019575002018-07-20 11:53PM EDT1,957.50134.55147.10149.350.00-5543.52%
AMZN180727P019600002018-07-20 11:53PM EDT1,960.00142.65149.60151.600.00-42943.49%
AMZN180727P019625002018-07-20 11:53PM EDT1,962.50139.85151.90153.900.00-4343.56%
AMZN180727P019650002018-07-20 11:53PM EDT1,965.00151.30154.05156.350.00-9543.96%
AMZN180727P019675002018-07-20 11:27AM EDT1,967.50143.80156.15158.75-13.35-8.50%22844.23%
AMZN180727P019725002018-07-20 11:53PM EDT1,972.50148.40160.80163.350.00-1844.28%
AMZN180727P019750002018-07-20 11:53PM EDT1,975.00166.00163.10165.700.00-263044.40%
AMZN180727P019775002018-07-20 11:53PM EDT1,977.50160.60165.40168.050.00-6644.51%
AMZN180727P019800002018-07-20 12:17PM EDT1,980.00160.10167.70170.25-9.70-5.71%55844.21%
AMZN180727P019825002018-07-20 11:53PM EDT1,982.50158.30170.05172.750.00-1344.68%
AMZN180727P019850002018-07-20 11:53PM EDT1,985.00147.75171.95175.400.00-1245.56%
AMZN180727P019875002018-07-20 11:53PM EDT1,987.50161.45174.70177.450.00-2544.80%
AMZN180727P019900002018-07-20 11:53PM EDT1,990.00161.75177.05179.850.00-7944.98%
AMZN180727P019925002018-07-19 3:41PM EDT1,992.50182.30179.40182.200.00-3945.00%
AMZN180727P019950002018-07-20 11:53PM EDT1,995.00156.60181.50184.900.00-2346.05%
AMZN180727P019975002018-07-20 11:53PM EDT1,997.50163.30183.85187.300.00-1446.22%
AMZN180727P020025002018-07-20 11:53PM EDT2,002.50165.25188.55192.100.00-1146.52%
AMZN180727P020050002018-07-20 11:53PM EDT2,005.00170.15190.85194.400.00-2346.34%
AMZN180727P020075002018-07-20 11:53PM EDT2,007.50165.95193.40196.900.00-5546.78%
AMZN180727P020150002018-07-20 11:53PM EDT2,015.00198.00200.90204.050.00-10046.92%
AMZN180727P020200002018-07-20 11:53PM EDT2,020.00216.75205.45209.050.00-1147.78%
AMZN180727P020375002018-07-20 11:53PM EDT2,037.50218.25222.40226.150.00-2249.22%
AMZN180727P020450002018-07-20 11:53PM EDT2,045.00202.35229.75233.500.00-1249.82%
AMZN180727P020475002018-07-20 11:53PM EDT2,047.50228.60232.10235.900.00-3349.79%
AMZN180727P020500002018-07-20 11:53PM EDT2,050.00209.80234.55238.300.00-1149.74%
AMZN180727P020525002018-07-20 11:53PM EDT2,052.50203.55237.00240.800.00-111150.14%
AMZN180727P020575002018-07-20 11:53PM EDT2,057.50217.00241.90245.650.00-1150.22%
AMZN180727P020600002018-07-20 11:53PM EDT2,060.00210.75244.40248.150.00-1150.61%
AMZN180727P020650002018-07-20 11:53PM EDT2,065.00226.05249.30253.100.00-1151.15%
AMZN180727P020675002018-07-20 11:53PM EDT2,067.50250.50251.75255.550.00-2251.28%
AMZN180727P020700002018-07-20 11:53PM EDT2,070.00229.25254.25258.000.00-182451.40%
AMZN180727P020725002018-07-19 3:27PM EDT2,072.50259.70257.35260.050.00-619549.19%
AMZN180727P020750002018-07-20 11:53PM EDT2,075.00226.15259.30262.850.00-7751.36%
AMZN180727P020775002018-07-20 11:53PM EDT2,077.50261.20262.40265.050.00-666449.93%
AMZN180727P020850002018-07-20 11:53PM EDT2,085.00250.35269.80272.600.00-1851.34%
AMZN180727P020875002018-07-20 11:53PM EDT2,087.50259.10272.35275.100.00-1051.71%
AMZN180727P021050002018-07-20 11:53PM EDT2,105.00270.35289.75292.550.00-1153.91%
AMZN180727P021150002018-07-20 11:53PM EDT2,115.00279.90299.75302.550.00-3355.32%
AMZN180727P021200002018-07-20 11:53PM EDT2,120.00281.60304.60307.500.00-153955.68%
AMZN180727P021250002018-07-20 11:53PM EDT2,125.00296.00309.65312.500.00-4456.38%
AMZN180727P021300002018-07-20 11:53PM EDT2,130.00311.05314.65317.500.00-231257.08%
AMZN180727P021500002018-07-20 11:53PM EDT2,150.00335.05334.65337.450.00-414159.45%
AMZN180727P021600002018-07-20 11:53PM EDT2,160.00335.60344.70347.450.00-383760.82%
AMZN180727P021800002018-07-20 11:53PM EDT2,180.00340.90364.65367.450.00-1163.49%