AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180928C014900002018-09-25 9:30AM EDT1,490.00453.100.000.000.00-100.00%
AMZN180928C015000002018-09-21 11:58PM EDT1,500.00430.05413.55418.900.00-210.00%
AMZN180928C015100002018-09-21 11:58PM EDT1,510.00431.45401.70410.450.00-220.00%
AMZN180928C015150002018-09-26 12:58AM EDT1,515.00404.900.000.000.00-200.00%
AMZN180928C015200002018-09-21 11:58PM EDT1,520.00428.85393.15398.950.00-220.00%
AMZN180928C015400002018-09-21 11:58PM EDT1,540.00386.55371.40380.700.00-220.00%
AMZN180928C015500002018-09-21 11:58PM EDT1,550.00371.68361.85371.100.00-120.00%
AMZN180928C015600002018-09-21 11:58PM EDT1,560.00366.85351.50360.750.00-110.00%
AMZN180928C015700002018-09-14 11:50PM EDT1,570.00398.04398.10403.100.00-200.00%
AMZN180928C015800002018-08-24 11:56PM EDT1,580.00338.11329.20334.200.00-220.00%
AMZN180928C015850002018-09-24 9:45AM EDT1,585.00316.300.000.000.00-100.00%
AMZN180928C015900002018-09-24 9:30AM EDT1,590.00315.100.000.000.00-200.00%
AMZN180928C016000002018-09-25 1:12PM EDT1,600.00354.400.000.000.00-300.00%
AMZN180928C016100002018-09-13 10:16AM EDT1,610.00390.90358.50363.500.00-110.00%
AMZN180928C016150002018-09-21 11:58PM EDT1,615.00279.90298.45306.500.00-110.00%
AMZN180928C016200002018-09-19 2:33PM EDT1,620.00301.30292.20301.050.00-220.00%
AMZN180928C016250002018-09-24 10:22AM EDT1,625.00279.950.000.000.00-100.00%
AMZN180928C016400002018-09-19 3:53PM EDT1,640.00291.41271.70281.150.00-110.00%
AMZN180928C016450002018-09-24 10:22AM EDT1,645.00260.200.000.000.00-100.00%
AMZN180928C016500002018-09-21 11:58PM EDT1,650.00267.11262.00271.350.00-220.00%
AMZN180928C016550002018-09-21 11:58PM EDT1,655.00260.80257.30266.350.00-110.00%
AMZN180928C016600002018-09-19 12:30PM EDT1,660.00256.13252.70261.500.00-110.00%
AMZN180928C016625002018-09-21 11:58PM EDT1,662.50263.90249.65258.950.00-110.00%
AMZN180928C016650002018-09-21 11:58PM EDT1,665.00268.10248.00256.550.00-110.00%
AMZN180928C016675002018-09-21 11:58PM EDT1,667.50265.65245.40254.050.00-110.00%
AMZN180928C016750002018-09-24 1:40PM EDT1,675.00249.500.000.000.00-900.00%
AMZN180928C016775002018-09-21 11:58PM EDT1,677.50255.90235.50243.300.00-110.00%
AMZN180928C016800002018-08-31 10:45AM EDT1,680.00343.81335.55340.55+128.85+59.94%12221.52%
AMZN180928C016825002018-09-24 9:56AM EDT1,682.50227.600.000.000.00-300.00%
AMZN180928C016875002018-09-26 12:58AM EDT1,687.50195.350.000.000.00-100.00%
AMZN180928C016900002018-09-26 12:58AM EDT1,690.00191.950.000.000.00-100.00%
AMZN180928C016925002018-09-26 12:58AM EDT1,692.50191.650.000.000.00-100.00%
AMZN180928C016950002018-09-26 12:58AM EDT1,695.00189.750.000.000.00-300.00%
AMZN180928C017000002018-09-24 12:51PM EDT1,700.00219.500.000.000.00-3100.00%
AMZN180928C017075002018-09-21 11:58PM EDT1,707.50200.75205.45212.250.00-110.00%
AMZN180928C017100002018-09-17 10:07AM EDT1,710.00196.30203.00209.800.00-770.00%
AMZN180928C017125002018-09-21 11:58PM EDT1,712.50216.25200.60207.400.00-110.00%
AMZN180928C017150002018-09-21 11:58PM EDT1,715.00198.20198.85206.350.00-120.00%
AMZN180928C017175002018-09-21 11:58PM EDT1,717.50192.45195.55204.950.00-110.00%
AMZN180928C017200002018-09-17 10:07AM EDT1,720.00187.05193.75202.800.00-880.00%
AMZN180928C017225002018-09-24 9:35AM EDT1,722.50165.900.000.000.00-300.00%
AMZN180928C017250002018-09-21 11:58PM EDT1,725.00190.15188.70197.800.00-430.00%
AMZN180928C017275002018-09-26 12:58AM EDT1,727.50161.150.000.000.00-100.00%
AMZN180928C017300002018-09-25 9:55AM EDT1,730.00221.450.000.000.00-100.00%
AMZN180928C017325002018-09-24 10:36AM EDT1,732.50180.500.000.000.00-100.00%
AMZN180928C017350002018-09-21 11:58PM EDT1,735.00180.85178.45187.650.00-530.00%
AMZN180928C017375002018-09-21 11:58PM EDT1,737.50187.20176.40184.450.00-220.00%
AMZN180928C017400002018-09-25 3:31PM EDT1,740.00229.280.000.000.00-100.00%
AMZN180928C017425002018-09-26 12:58AM EDT1,742.50155.000.000.000.00-100.00%
AMZN180928C017475002018-09-24 9:58AM EDT1,747.50163.050.000.000.00-200.00%
AMZN180928C017500002018-09-25 3:57PM EDT1,750.00225.990.000.000.00-500.00%
AMZN180928C017525002018-09-24 11:30AM EDT1,752.50171.250.000.000.00-1000.00%
AMZN180928C017550002018-09-24 10:38AM EDT1,755.00156.600.000.000.00-2100.00%
AMZN180928C017575002018-09-24 9:37AM EDT1,757.50133.600.000.000.00-100.00%
AMZN180928C017600002018-09-25 3:04PM EDT1,760.00209.200.000.000.00-100.00%
AMZN180928C017625002018-09-21 11:58PM EDT1,762.50173.10153.70161.550.00-110.00%
AMZN180928C017650002018-09-24 11:14AM EDT1,765.00145.220.000.000.00-5100.00%
AMZN180928C017675002018-09-21 11:58PM EDT1,767.50152.05147.70156.600.00-330.00%
AMZN180928C017700002018-09-21 9:35AM EDT1,770.00184.25147.35152.15+5.70+3.19%1170.00%
AMZN180928C017750002018-09-25 3:48PM EDT1,775.00196.850.000.000.00-100.00%
AMZN180928C017775002018-09-21 11:58PM EDT1,777.50139.78137.65146.950.00-3010.00%
AMZN180928C017800002018-09-24 9:30AM EDT1,780.00128.240.000.000.00-100.00%
AMZN180928C017825002018-09-21 11:58PM EDT1,782.50138.70133.35142.250.00-110.00%
AMZN180928C017850002018-09-25 3:48PM EDT1,785.00186.950.000.000.00-100.00%
AMZN180928C017875002018-09-21 11:58PM EDT1,787.50130.56128.15137.050.00-2050.00%
AMZN180928C017900002018-09-25 9:32AM EDT1,790.00163.100.000.000.00-1600.00%
AMZN180928C017925002018-09-24 9:34AM EDT1,792.5093.500.000.000.00-100.00%
AMZN180928C017950002018-09-24 9:33AM EDT1,795.0097.600.000.000.00-300.00%
AMZN180928C017975002018-09-24 3:30PM EDT1,797.50134.600.000.000.00-1200.00%
AMZN180928C018000002018-09-25 3:57PM EDT1,800.00176.650.000.000.00-1200.00%
AMZN180928C018025002018-09-24 3:45PM EDT1,802.50132.620.000.000.00-7700.00%
AMZN180928C018050002018-09-24 9:33AM EDT1,805.0083.150.000.000.00-200.00%
AMZN180928C018075002018-09-21 11:58PM EDT1,807.50121.15110.75118.300.00-2500.00%
AMZN180928C018100002018-09-25 10:50AM EDT1,810.00138.650.000.000.00-500.00%
AMZN180928C018125002018-09-24 12:07PM EDT1,812.50108.050.000.000.00-6100.00%
AMZN180928C018150002018-09-24 3:55PM EDT1,815.00122.510.000.000.00-5200.00%
AMZN180928C018175002018-09-24 9:33AM EDT1,817.5071.750.000.000.00-100.00%
AMZN180928C018200002018-09-25 10:22AM EDT1,820.00127.250.000.000.00-400.00%
AMZN180928C018225002018-09-25 11:31AM EDT1,822.50129.650.000.000.00-200.00%
AMZN180928C018250002018-09-25 2:53PM EDT1,825.00143.330.000.000.00-1300.00%
AMZN180928C018275002018-09-24 2:04PM EDT1,827.50103.150.000.000.00-2700.00%
AMZN180928C018300002018-09-25 1:31PM EDT1,830.00129.000.000.000.00-700.00%
AMZN180928C018325002018-09-25 3:05PM EDT1,832.50137.050.000.000.00-300.00%
AMZN180928C018350002018-09-25 1:32PM EDT1,835.00124.200.000.000.00-1700.00%
AMZN180928C018375002018-09-25 1:11PM EDT1,837.50118.140.000.000.00-1400.00%
AMZN180928C018400002018-09-25 1:42PM EDT1,840.00116.850.000.000.00-4800.00%
AMZN180928C018425002018-09-25 12:16PM EDT1,842.50114.300.000.000.00-1500.00%
AMZN180928C018450002018-09-25 3:48PM EDT1,845.00127.500.000.000.00-600.00%
AMZN180928C018475002018-09-24 11:16AM EDT1,847.5069.950.000.000.00-2400.00%
AMZN180928C018500002018-09-25 3:48PM EDT1,850.00122.600.000.000.00-4300.00%
AMZN180928C018525002018-09-25 10:05AM EDT1,852.50106.550.000.000.00-200.00%
AMZN180928C018550002018-09-25 11:52AM EDT1,855.0098.600.000.000.00-400.00%
AMZN180928C018575002018-09-24 10:12AM EDT1,857.5063.250.000.000.00-900.00%
AMZN180928C018600002018-09-25 2:22PM EDT1,860.00105.650.000.000.00-3700.00%
AMZN180928C018625002018-09-25 2:22PM EDT1,862.50104.000.000.000.00-1600.00%
AMZN180928C018650002018-09-25 3:51PM EDT1,865.00107.330.000.000.00-300.00%
AMZN180928C018675002018-09-25 1:03PM EDT1,867.5090.950.000.000.00-1100.00%
AMZN180928C018700002018-09-25 3:54PM EDT1,870.00103.650.000.000.00-4100.00%
AMZN180928C018725002018-09-25 12:31PM EDT1,872.5085.400.000.000.00-1000.00%
AMZN180928C018750002018-09-25 1:09PM EDT1,875.0084.900.000.000.00-2300.00%
AMZN180928C018775002018-09-25 12:03PM EDT1,877.5077.650.000.000.00-500.00%
AMZN180928C018800002018-09-25 2:51PM EDT1,880.0089.830.000.000.00-13700.00%
AMZN180928C018825002018-09-25 1:40PM EDT1,882.5080.450.000.000.00-1500.00%
AMZN180928C018850002018-09-25 3:54PM EDT1,885.0090.000.000.000.00-6200.00%
AMZN180928C018875002018-09-25 2:35PM EDT1,887.5082.040.000.000.00-2800.00%
AMZN180928C018900002018-09-25 3:59PM EDT1,890.0087.300.000.000.00-27100.00%
AMZN180928C018925002018-09-25 3:58PM EDT1,892.5084.900.000.000.00-5300.00%
AMZN180928C018950002018-09-25 3:51PM EDT1,895.0078.100.000.000.00-6200.00%
AMZN180928C018975002018-09-25 3:32PM EDT1,897.5075.160.000.000.00-11300.00%
AMZN180928C019000002018-09-25 3:59PM EDT1,900.0077.810.000.000.00-54000.00%
AMZN180928C019025002018-09-25 3:59PM EDT1,902.5075.500.000.000.00-8900.00%
AMZN180928C019050002018-09-25 3:59PM EDT1,905.0073.000.000.000.00-16900.00%
AMZN180928C019075002018-09-25 3:20PM EDT1,907.5062.400.000.000.00-9500.00%
AMZN180928C019100002018-09-25 3:56PM EDT1,910.0068.100.000.000.00-44300.00%
AMZN180928C019125002018-09-25 3:58PM EDT1,912.5066.250.000.000.00-18300.00%
AMZN180928C019150002018-09-25 3:52PM EDT1,915.0060.590.000.000.00-28100.00%
AMZN180928C019175002018-09-25 3:59PM EDT1,917.5061.690.000.000.00-14000.00%
AMZN180928C019200002018-09-25 3:59PM EDT1,920.0059.500.000.000.00-1,18700.00%
AMZN180928C019225002018-09-25 3:54PM EDT1,922.5054.630.000.000.00-14300.00%
AMZN180928C019250002018-09-25 3:58PM EDT1,925.0054.690.000.000.00-51800.00%
AMZN180928C019275002018-09-25 3:57PM EDT1,927.5052.630.000.000.00-24500.00%
AMZN180928C019300002018-09-25 3:59PM EDT1,930.0050.410.000.000.00-1,72400.00%
AMZN180928C019325002018-09-25 3:48PM EDT1,932.5044.000.000.000.00-29900.00%
AMZN180928C019350002018-09-25 3:59PM EDT1,935.0046.000.000.000.00-65800.00%
AMZN180928C019375002018-09-25 3:56PM EDT1,937.5042.350.000.000.00-22200.00%
AMZN180928C019400002018-09-25 3:59PM EDT1,940.0041.530.000.000.00-1,73400.00%
AMZN180928C019425002018-09-25 3:59PM EDT1,942.5039.200.000.000.00-32200.00%
AMZN180928C019450002018-09-25 3:59PM EDT1,945.0037.480.000.000.00-1,39600.00%
AMZN180928C019475002018-09-25 3:57PM EDT1,947.5035.220.000.000.00-74000.00%
AMZN180928C019500002018-09-25 3:59PM EDT1,950.0033.300.000.000.00-5,67800.00%
AMZN180928C019525002018-09-25 3:57PM EDT1,952.5032.000.000.000.00-73400.00%
AMZN180928C019550002018-09-25 3:58PM EDT1,955.0029.050.000.000.00-1,53800.00%
AMZN180928C019575002018-09-25 3:59PM EDT1,957.5028.300.000.000.00-68800.00%
AMZN180928C019600002018-09-25 3:59PM EDT1,960.0026.250.000.000.00-4,19300.00%
AMZN180928C019625002018-09-25 3:57PM EDT1,962.5024.220.000.000.00-58600.00%
AMZN180928C019650002018-09-25 3:58PM EDT1,965.0022.550.000.000.00-2,03900.00%
AMZN180928C019675002018-09-25 3:59PM EDT1,967.5021.200.000.000.00-1,03300.00%
AMZN180928C019700002018-09-25 3:59PM EDT1,970.0019.550.000.000.00-3,77500.00%
AMZN180928C019725002018-09-25 3:59PM EDT1,972.5018.600.000.000.00-46400.00%
AMZN180928C019750002018-09-25 3:59PM EDT1,975.0017.100.000.000.00-1,47800.10%
AMZN180928C019775002018-09-25 3:59PM EDT1,977.5015.250.000.000.00-35500.39%
AMZN180928C019800002018-09-25 3:59PM EDT1,980.0014.350.000.000.00-2,71100.78%
AMZN180928C019825002018-09-25 3:59PM EDT1,982.5013.150.000.000.00-89900.78%
AMZN180928C019850002018-09-25 3:59PM EDT1,985.0012.010.000.000.00-1,55401.56%
AMZN180928C019875002018-09-25 3:59PM EDT1,987.5011.400.000.000.00-25701.56%
AMZN180928C019900002018-09-25 3:59PM EDT1,990.0010.100.000.000.00-2,84501.56%
AMZN180928C019925002018-09-25 3:58PM EDT1,992.509.150.000.000.00-35301.56%
AMZN180928C019950002018-09-25 3:59PM EDT1,995.008.450.000.000.00-69403.13%
AMZN180928C019975002018-09-25 3:59PM EDT1,997.507.610.000.000.00-29303.13%
AMZN180928C020000002018-09-25 3:59PM EDT2,000.006.800.000.000.00-5,17703.13%
AMZN180928C020025002018-09-25 3:59PM EDT2,002.506.260.000.000.00-57003.13%
AMZN180928C020050002018-09-25 3:59PM EDT2,005.005.600.000.000.00-41503.13%
AMZN180928C020075002018-09-25 3:57PM EDT2,007.505.000.000.000.00-20103.13%
AMZN180928C020100002018-09-25 3:59PM EDT2,010.004.510.000.000.00-1,39403.13%
AMZN180928C020125002018-09-25 3:59PM EDT2,012.504.170.000.000.00-11903.13%
AMZN180928C020150002018-09-25 3:59PM EDT2,015.003.600.000.000.00-37506.25%
AMZN180928C020175002018-09-25 3:53PM EDT2,017.502.790.000.000.00-38306.25%
AMZN180928C020200002018-09-25 3:59PM EDT2,020.002.900.000.000.00-1,26706.25%
AMZN180928C020225002018-09-25 3:58PM EDT2,022.502.600.000.000.00-12306.25%
AMZN180928C020250002018-09-25 3:59PM EDT2,025.002.400.000.000.00-45106.25%
AMZN180928C020275002018-09-25 3:59PM EDT2,027.502.150.000.000.00-6806.25%
AMZN180928C020300002018-09-25 3:59PM EDT2,030.001.980.000.000.00-43606.25%
AMZN180928C020325002018-09-25 3:58PM EDT2,032.501.780.000.000.00-16106.25%
AMZN180928C020350002018-09-25 3:58PM EDT2,035.001.600.000.000.00-33706.25%
AMZN180928C020375002018-09-25 3:59PM EDT2,037.501.540.000.000.00-1906.25%
AMZN180928C020400002018-09-25 3:59PM EDT2,040.001.350.000.000.00-37106.25%
AMZN180928C020425002018-09-25 3:59PM EDT2,042.501.270.000.000.00-5206.25%
AMZN180928C020450002018-09-25 3:59PM EDT2,045.001.130.000.000.00-5006.25%
AMZN180928C020475002018-09-25 3:56PM EDT2,047.501.000.000.000.00-4006.25%
AMZN180928C020500002018-09-25 3:59PM EDT2,050.000.960.000.000.00-56106.25%
AMZN180928C020525002018-09-25 3:55PM EDT2,052.500.870.000.000.00-2806.25%
AMZN180928C020550002018-09-25 3:43PM EDT2,055.000.740.000.000.00-4806.25%
AMZN180928C020575002018-09-25 3:28PM EDT2,057.500.680.000.000.00-29012.50%
AMZN180928C020600002018-09-25 3:59PM EDT2,060.000.770.000.000.00-90012.50%
AMZN180928C020625002018-09-25 3:40PM EDT2,062.500.650.000.000.00-6012.50%
AMZN180928C020650002018-09-25 2:49PM EDT2,065.000.610.000.000.00-51012.50%
AMZN180928C020675002018-09-25 2:58PM EDT2,067.500.570.000.000.00-26012.50%
AMZN180928C020700002018-09-25 3:59PM EDT2,070.000.650.000.000.00-298012.50%
AMZN180928C020725002018-09-25 3:17PM EDT2,072.500.460.000.000.00-22012.50%
AMZN180928C020750002018-09-25 3:58PM EDT2,075.000.520.000.000.00-107012.50%
AMZN180928C020775002018-09-24 1:57PM EDT2,077.500.530.000.000.00-4012.50%
AMZN180928C020800002018-09-25 3:28PM EDT2,080.000.450.000.000.00-147012.50%
AMZN180928C020825002018-09-25 3:57PM EDT2,082.500.470.000.000.00-21012.50%
AMZN180928C020850002018-09-25 3:37PM EDT2,085.000.520.000.000.00-25012.50%
AMZN180928C020875002018-09-25 1:35PM EDT2,087.500.320.000.000.00-4012.50%
AMZN180928C020900002018-09-25 2:33PM EDT2,090.000.430.000.000.00-15012.50%
AMZN180928C020925002018-09-24 11:20AM EDT2,092.500.280.000.000.00-1012.50%
AMZN180928C020950002018-09-25 12:17PM EDT2,095.000.340.000.000.00-6012.50%
AMZN180928C020975002018-09-25 3:57PM EDT2,097.500.330.000.000.00-5012.50%
AMZN180928C021000002018-09-25 3:58PM EDT2,100.000.360.000.000.00-333012.50%
AMZN180928C021025002018-09-25 3:59PM EDT2,102.500.320.000.000.00-4012.50%
AMZN180928C021050002018-09-25 9:32AM EDT2,105.000.370.000.000.00-2012.50%
AMZN180928C021075002018-09-24 1:56PM EDT2,107.500.290.000.000.00-4012.50%
AMZN180928C021100002018-09-25 2:05PM EDT2,110.000.300.000.000.00-28012.50%
AMZN180928C021125002018-09-21 1:07PM EDT2,112.500.380.330.72-0.31-44.93%101738.50%
AMZN180928C021150002018-09-25 3:02PM EDT2,115.000.300.000.000.00-5012.50%
AMZN180928C021175002018-09-21 11:58PM EDT2,117.500.350.320.690.00-71439.36%
AMZN180928C021200002018-09-25 3:51PM EDT2,120.000.180.000.000.00-21012.50%
AMZN180928C021225002018-09-21 11:58PM EDT2,122.500.390.300.660.00-111240.16%
AMZN180928C021250002018-09-25 3:59PM EDT2,125.000.260.000.000.00-71012.50%
AMZN180928C021275002018-09-25 2:11PM EDT2,127.500.320.000.000.00-13012.50%
AMZN180928C021300002018-09-25 3:51PM EDT2,130.000.140.000.000.00-28012.50%
AMZN180928C021325002018-09-21 11:58PM EDT2,132.500.490.280.660.00-3242.33%
AMZN180928C021350002018-09-25 2:11PM EDT2,135.000.290.000.000.00-6012.50%
AMZN180928C021375002018-09-21 11:58PM EDT2,137.500.460.430.610.00-42242.90%
AMZN180928C021400002018-09-25 3:53PM EDT2,140.000.240.000.000.00-21012.50%
AMZN180928C021425002018-09-25 2:13PM EDT2,142.500.260.000.000.00-10012.50%
AMZN180928C021450002018-09-25 3:18PM EDT2,145.000.200.000.000.00-2012.50%
AMZN180928C021475002018-09-21 11:58PM EDT2,147.500.540.270.610.00-1445.00%
AMZN180928C021500002018-09-25 3:30PM EDT2,150.000.280.000.000.00-8025.00%
AMZN180928C021525002018-09-25 3:30PM EDT2,152.500.270.000.000.00-2025.00%
AMZN180928C021550002018-09-25 12:16PM EDT2,155.000.190.000.000.00-2025.00%
AMZN180928C021575002018-09-20 3:32PM EDT2,157.500.460.240.580.00-2846.75%
AMZN180928C021600002018-09-25 2:57PM EDT2,160.000.200.000.000.00-23025.00%
AMZN180928C021625002018-09-21 11:58PM EDT2,162.500.330.240.570.00-1147.66%
AMZN180928C021650002018-09-21 11:58PM EDT2,165.000.490.250.630.00-6148.88%
AMZN180928C021675002018-09-21 3:58PM EDT2,167.500.500.250.61+0.09+21.95%3949.17%
AMZN180928C021700002018-09-25 9:47AM EDT2,170.000.130.000.000.00-3025.00%
AMZN180928C021725002018-09-21 3:57PM EDT2,172.500.480.230.64+0.03+6.67%7450.54%
AMZN180928C021750002018-09-24 1:20PM EDT2,175.000.150.000.000.00-11025.00%
AMZN180928C021775002018-09-21 11:58PM EDT2,177.500.480.230.590.00-4150.95%
AMZN180928C021800002018-09-24 3:59PM EDT2,180.000.170.000.000.00-24025.00%
AMZN180928C021825002018-09-21 11:58PM EDT2,182.500.470.220.560.00-41751.59%
AMZN180928C021850002018-09-25 2:59PM EDT2,185.000.150.000.000.00-25025.00%
AMZN180928C021875002018-09-21 11:58PM EDT2,187.500.470.220.560.00-310350.02%
AMZN180928C021900002018-09-25 2:32PM EDT2,190.000.150.000.000.00-10025.00%
AMZN180928C021925002018-09-24 9:33AM EDT2,192.500.340.000.000.00-15025.00%
AMZN180928C021950002018-09-21 11:58PM EDT2,195.000.400.200.500.00-6350.73%
AMZN180928C021975002018-09-21 11:58PM EDT2,197.500.400.200.490.00-11851.12%
AMZN180928C022000002018-09-25 3:59PM EDT2,200.000.200.000.000.00-21025.00%
AMZN180928C022025002018-09-25 3:59PM EDT2,202.500.200.000.000.00-70025.00%
AMZN180928C022050002018-09-25 3:37PM EDT2,205.000.150.000.000.00-10025.00%
AMZN180928C022075002018-09-24 3:50PM EDT2,207.500.150.000.000.00-10025.00%
AMZN180928C022100002018-09-25 11:09AM EDT2,210.000.040.000.000.00-2025.00%
AMZN180928C022125002018-09-24 1:46PM EDT2,212.500.080.000.000.00-1025.00%
AMZN180928C022150002018-09-24 10:05AM EDT2,215.000.120.000.000.00-24025.00%
AMZN180928C022175002018-09-21 11:58PM EDT2,217.500.370.140.450.00-5653.81%
AMZN180928C022200002018-09-25 2:57PM EDT2,220.000.110.000.000.00-7025.00%
AMZN180928C022225002018-09-21 11:58PM EDT2,222.500.370.130.430.00-13654.35%
AMZN180928C022250002018-09-21 11:58PM EDT2,225.000.750.120.440.00-4454.79%
AMZN180928C022275002018-09-21 11:58PM EDT2,227.500.330.120.440.00-2355.23%
AMZN180928C022300002018-09-25 3:43PM EDT2,230.000.060.000.000.00-8025.00%
AMZN180928C022325002018-09-17 3:36PM EDT2,232.500.680.110.430.00-42455.91%
AMZN180928C022350002018-09-21 11:58PM EDT2,235.000.310.110.410.00-42556.10%
AMZN180928C022375002018-09-21 3:24PM EDT2,237.500.320.100.42-0.48-60.00%52856.54%
AMZN180928C022400002018-09-21 3:26PM EDT2,240.000.320.100.42-0.72-69.23%414256.98%
AMZN180928C022425002018-09-21 11:58PM EDT2,242.500.310.090.410.00-4257.13%
AMZN180928C022450002018-09-21 11:58PM EDT2,245.000.340.150.390.00-205558.11%
AMZN180928C022475002018-09-21 11:58PM EDT2,247.500.310.090.410.00-5658.01%
AMZN180928C022500002018-09-25 12:52PM EDT2,250.000.040.000.000.00-6025.00%
AMZN180928C022525002018-09-21 11:58PM EDT2,252.500.300.080.400.00-3258.59%
AMZN180928C022550002018-09-21 11:58PM EDT2,255.000.290.070.400.00-3958.89%
AMZN180928C022575002018-09-21 11:58PM EDT2,257.500.290.070.390.00-2159.18%
AMZN180928C022600002018-09-25 2:27PM EDT2,260.000.070.000.000.00-7025.00%
AMZN180928C022625002018-09-21 3:52PM EDT2,262.500.200.130.38-0.43-68.25%24160.74%
AMZN180928C022700002018-09-25 9:44AM EDT2,270.000.050.000.000.00-8025.00%
AMZN180928C022725002018-09-21 11:58PM EDT2,272.500.280.060.370.00-2061.28%
AMZN180928C022750002018-09-25 3:03PM EDT2,275.000.050.000.000.00-10025.00%
AMZN180928C022775002018-09-24 3:03PM EDT2,277.500.060.000.000.00-2025.00%
AMZN180928C022800002018-09-25 3:58PM EDT2,280.000.050.000.000.00-1025.00%
AMZN180928C022825002018-09-21 11:58PM EDT2,282.500.180.050.360.00-1262.60%
AMZN180928C022900002018-09-13 1:21PM EDT2,290.000.770.380.750.00-778472.19%
AMZN180928C022975002018-09-24 12:40PM EDT2,297.500.160.000.000.00-1025.00%
AMZN180928C023000002018-09-25 3:05PM EDT2,300.000.020.000.000.00-177025.00%
AMZN180928C023100002018-09-21 9:31AM EDT2,310.000.230.040.32-0.06-20.69%118366.21%
AMZN180928C023200002018-09-21 10:09AM EDT2,320.000.080.020.30-0.58-87.88%17166.99%
AMZN180928C023300002018-09-25 10:08AM EDT2,330.000.010.000.000.00-1025.00%
AMZN180928C023400002018-09-14 9:59AM EDT2,340.000.500.270.63-0.06-10.71%92678.86%
AMZN180928C023500002018-09-25 3:53PM EDT2,350.000.010.000.000.00-68025.00%
AMZN180928C023600002018-09-25 10:29AM EDT2,360.000.080.000.000.00-4050.00%
AMZN180928C023700002018-09-14 9:31AM EDT2,370.000.500.010.59-0.06-10.71%13480.08%
AMZN180928C023800002018-09-24 9:49AM EDT2,380.000.030.000.000.00-2050.00%
AMZN180928C023900002018-09-25 10:11AM EDT2,390.000.030.000.000.00-1050.00%
AMZN180928C024000002018-09-25 3:58PM EDT2,400.000.020.000.000.00-54050.00%
AMZN180928C024200002018-09-25 3:57PM EDT2,420.000.020.000.000.00-20050.00%
AMZN180928C024400002018-09-21 3:39PM EDT2,440.000.100.040.26+0.05+100.00%1212384.77%
AMZN180928C024600002018-09-25 3:46PM EDT2,460.000.010.000.000.00-30050.00%
AMZN180928C024800002018-09-24 10:01AM EDT2,480.000.010.000.000.00-9050.00%
AMZN180928C025000002018-09-25 9:52AM EDT2,500.000.020.000.000.00-1050.00%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN180928P014900002018-09-24 2:54PM EDT1,490.000.030.000.000.00-181050.00%
AMZN180928P015000002018-09-25 1:02PM EDT1,500.000.020.000.000.00-5050.00%
AMZN180928P015050002018-09-24 10:09AM EDT1,505.000.110.000.000.00-26050.00%
AMZN180928P015100002018-09-25 1:01PM EDT1,510.000.020.000.000.00-15050.00%
AMZN180928P015150002018-09-24 9:35AM EDT1,515.000.300.000.000.00-1050.00%
AMZN180928P015200002018-09-25 3:04PM EDT1,520.000.030.000.000.00-6050.00%
AMZN180928P015250002018-09-24 10:49AM EDT1,525.000.130.000.000.00-3050.00%
AMZN180928P015300002018-09-24 9:41AM EDT1,530.000.240.000.000.00-1050.00%
AMZN180928P015400002018-09-24 10:13AM EDT1,540.000.160.000.000.00-2050.00%
AMZN180928P015450002018-09-24 10:18AM EDT1,545.000.190.000.000.00-14050.00%
AMZN180928P015500002018-09-24 3:59PM EDT1,550.000.050.000.000.00-10050.00%
AMZN180928P015550002018-09-24 9:49AM EDT1,555.000.250.000.000.00-8050.00%
AMZN180928P015600002018-09-24 1:17PM EDT1,560.000.110.000.000.00-24050.00%
AMZN180928P015650002018-09-24 2:26PM EDT1,565.000.100.000.000.00-59050.00%
AMZN180928P015700002018-09-25 11:35AM EDT1,570.000.040.000.000.00-16050.00%
AMZN180928P015750002018-09-25 1:16PM EDT1,575.000.030.000.000.00-11050.00%
AMZN180928P015800002018-09-25 3:35PM EDT1,580.000.030.000.000.00-69050.00%
AMZN180928P015850002018-09-25 11:35AM EDT1,585.000.040.000.000.00-10050.00%
AMZN180928P015900002018-09-24 1:48PM EDT1,590.000.090.000.000.00-27050.00%
AMZN180928P015950002018-09-24 9:49AM EDT1,595.000.460.000.000.00-1050.00%
AMZN180928P016000002018-09-25 3:01PM EDT1,600.000.040.000.000.00-48050.00%
AMZN180928P016050002018-09-25 11:05AM EDT1,605.000.020.000.000.00-4050.00%
AMZN180928P016100002018-09-24 1:36PM EDT1,610.000.220.000.000.00-4050.00%
AMZN180928P016150002018-09-25 12:01PM EDT1,615.000.050.000.000.00-2050.00%
AMZN180928P016200002018-09-25 10:02AM EDT1,620.000.050.000.000.00-1050.00%
AMZN180928P016250002018-09-25 3:44PM EDT1,625.000.040.000.000.00-21050.00%
AMZN180928P016300002018-09-25 3:28PM EDT1,630.000.010.000.000.00-4050.00%
AMZN180928P016325002018-09-24 3:57PM EDT1,632.500.150.000.000.00-13050.00%
AMZN180928P016350002018-09-24 9:54AM EDT1,635.000.760.000.000.00-14050.00%
AMZN180928P016375002018-09-21 11:44PM EDT1,637.500.620.570.910.00-1693.73%
AMZN180928P016400002018-09-25 9:41AM EDT1,640.000.130.000.000.00-7050.00%
AMZN180928P016425002018-09-21 11:44PM EDT1,642.500.800.620.930.00-2492.97%
AMZN180928P016450002018-09-25 10:03AM EDT1,645.000.080.000.000.00-4050.00%
AMZN180928P016475002018-09-24 3:20PM EDT1,647.500.320.000.000.00-27050.00%
AMZN180928P016500002018-09-25 1:47PM EDT1,650.000.060.000.000.00-41050.00%
AMZN180928P016525002018-09-21 11:44PM EDT1,652.500.690.711.040.00-91491.85%
AMZN180928P016550002018-09-24 12:37PM EDT1,655.000.560.000.000.00-3050.00%
AMZN180928P016575002018-09-25 11:42AM EDT1,657.500.080.000.000.00-1025.00%
AMZN180928P016600002018-09-25 11:42AM EDT1,660.000.070.000.000.00-2025.00%
AMZN180928P016625002018-09-21 11:44PM EDT1,662.500.780.801.170.00-7990.70%
AMZN180928P016650002018-09-25 10:27AM EDT1,665.000.120.000.000.00-3025.00%
AMZN180928P016675002018-09-25 3:56PM EDT1,667.500.280.000.000.00-30025.00%
AMZN180928P016700002018-09-25 11:55AM EDT1,670.000.070.000.000.00-6025.00%
AMZN180928P016725002018-09-24 2:25PM EDT1,672.500.520.000.000.00-1025.00%
AMZN180928P016750002018-09-25 3:28PM EDT1,675.000.080.000.000.00-14025.00%
AMZN180928P016775002018-09-24 12:10PM EDT1,677.500.690.000.000.00-25025.00%
AMZN180928P016800002018-09-25 2:11PM EDT1,680.000.050.000.000.00-37025.00%
AMZN180928P016825002018-09-25 3:37PM EDT1,682.500.080.000.000.00-6025.00%
AMZN180928P016850002018-09-25 3:47PM EDT1,685.000.010.000.000.00-29025.00%
AMZN180928P016875002018-09-25 10:55AM EDT1,687.500.140.000.000.00-5025.00%
AMZN180928P016900002018-09-25 2:46PM EDT1,690.000.070.000.000.00-22025.00%
AMZN180928P016925002018-09-25 12:37PM EDT1,692.500.080.000.000.00-3025.00%
AMZN180928P016950002018-09-25 10:45AM EDT1,695.000.160.000.000.00-26025.00%
AMZN180928P016975002018-09-25 12:25PM EDT1,697.500.080.000.000.00-1025.00%
AMZN180928P017000002018-09-25 3:59PM EDT1,700.000.080.000.000.00-240025.00%
AMZN180928P017025002018-09-25 3:59PM EDT1,702.500.080.000.000.00-2025.00%
AMZN180928P017050002018-09-24 10:31AM EDT1,705.001.690.000.000.00-107025.00%
AMZN180928P017075002018-09-25 11:17AM EDT1,707.500.200.000.000.00-4025.00%
AMZN180928P017100002018-09-25 2:05PM EDT1,710.000.080.000.000.00-6025.00%
AMZN180928P017125002018-09-25 2:34PM EDT1,712.500.080.000.000.00-3025.00%
AMZN180928P017150002018-09-25 3:58PM EDT1,715.000.080.000.000.00-79025.00%
AMZN180928P017175002018-09-25 11:30AM EDT1,717.500.210.000.000.00-4025.00%
AMZN180928P017200002018-09-25 3:58PM EDT1,720.000.110.000.000.00-214025.00%
AMZN180928P017225002018-09-25 3:56PM EDT1,722.500.130.000.000.00-14025.00%
AMZN180928P017250002018-09-25 3:58PM EDT1,725.000.120.000.000.00-41025.00%
AMZN180928P017275002018-09-25 3:55PM EDT1,727.500.100.000.000.00-4025.00%
AMZN180928P017300002018-09-25 3:49PM EDT1,730.000.100.000.000.00-114025.00%
AMZN180928P017325002018-09-25 3:58PM EDT1,732.500.150.000.000.00-6025.00%
AMZN180928P017350002018-09-25 3:25PM EDT1,735.000.180.000.000.00-30025.00%
AMZN180928P017375002018-09-25 2:31PM EDT1,737.500.200.000.000.00-28025.00%
AMZN180928P017400002018-09-25 3:58PM EDT1,740.000.180.000.000.00-106025.00%
AMZN180928P017425002018-09-25 12:07PM EDT1,742.500.350.000.000.00-8025.00%
AMZN180928P017450002018-09-25 1:31PM EDT1,745.000.300.000.000.00-5025.00%
AMZN180928P017475002018-09-25 3:48PM EDT1,747.500.230.000.000.00-8025.00%
AMZN180928P017500002018-09-25 3:49PM EDT1,750.000.220.000.000.00-226025.00%
AMZN180928P017525002018-09-25 3:48PM EDT1,752.500.260.000.000.00-4025.00%
AMZN180928P017550002018-09-25 3:47PM EDT1,755.000.280.000.000.00-43025.00%
AMZN180928P017575002018-09-25 2:41PM EDT1,757.500.290.000.000.00-6025.00%
AMZN180928P017600002018-09-25 3:41PM EDT1,760.000.320.000.000.00-48025.00%
AMZN180928P017625002018-09-25 2:57PM EDT1,762.500.380.000.000.00-5025.00%
AMZN180928P017650002018-09-25 3:47PM EDT1,765.000.350.000.000.00-22025.00%
AMZN180928P017675002018-09-25 10:11AM EDT1,767.500.840.000.000.00-2025.00%
AMZN180928P017700002018-09-25 3:56PM EDT1,770.000.300.000.000.00-95025.00%
AMZN180928P017725002018-09-25 2:45PM EDT1,772.500.440.000.000.00-7025.00%
AMZN180928P017750002018-09-25 3:36PM EDT1,775.000.330.000.000.00-115025.00%
AMZN180928P017775002018-09-25 3:50PM EDT1,777.500.370.000.000.00-14025.00%
AMZN180928P017800002018-09-25 3:54PM EDT1,780.000.390.000.000.00-129025.00%
AMZN180928P017825002018-09-25 2:42PM EDT1,782.500.470.000.000.00-10025.00%
AMZN180928P017850002018-09-25 3:09PM EDT1,785.000.520.000.000.00-48025.00%
AMZN180928P017875002018-09-25 1:15PM EDT1,787.500.660.000.000.00-20025.00%
AMZN180928P017900002018-09-25 3:55PM EDT1,790.000.450.000.000.00-133025.00%
AMZN180928P017925002018-09-25 2:14PM EDT1,792.500.600.000.000.00-28025.00%
AMZN180928P017950002018-09-25 3:58PM EDT1,795.000.500.000.000.00-62025.00%
AMZN180928P017975002018-09-25 3:13PM EDT1,797.500.620.000.000.00-56025.00%
AMZN180928P018000002018-09-25 3:59PM EDT1,800.000.570.000.000.00-574025.00%
AMZN180928P018025002018-09-25 1:16PM EDT1,802.500.850.000.000.00-28025.00%
AMZN180928P018050002018-09-25 3:55PM EDT1,805.000.550.000.000.00-155025.00%
AMZN180928P018075002018-09-25 1:17PM EDT1,807.500.930.000.000.00-17025.00%
AMZN180928P018100002018-09-25 3:48PM EDT1,810.000.370.000.000.00-272025.00%
AMZN180928P018125002018-09-25 2:20PM EDT1,812.500.880.000.000.00-16025.00%
AMZN180928P018150002018-09-25 3:56PM EDT1,815.000.620.000.000.00-113012.50%
AMZN180928P018175002018-09-25 2:36PM EDT1,817.500.900.000.000.00-25012.50%
AMZN180928P018200002018-09-25 3:54PM EDT1,820.000.700.000.000.00-375012.50%
AMZN180928P018225002018-09-25 3:37PM EDT1,822.500.820.000.000.00-58012.50%
AMZN180928P018250002018-09-25 3:54PM EDT1,825.000.790.000.000.00-224012.50%
AMZN180928P018275002018-09-25 3:59PM EDT1,827.500.790.000.000.00-35012.50%
AMZN180928P018300002018-09-25 3:59PM EDT1,830.000.820.000.000.00-376012.50%
AMZN180928P018325002018-09-25 3:59PM EDT1,832.500.870.000.000.00-15012.50%
AMZN180928P018350002018-09-25 3:59PM EDT1,835.000.900.000.000.00-109012.50%
AMZN180928P018375002018-09-25 2:37PM EDT1,837.501.220.000.000.00-34012.50%
AMZN180928P018400002018-09-25 3:55PM EDT1,840.000.950.000.000.00-691012.50%
AMZN180928P018425002018-09-25 1:44PM EDT1,842.501.500.000.000.00-43012.50%
AMZN180928P018450002018-09-25 3:52PM EDT1,845.001.080.000.000.00-171012.50%
AMZN180928P018475002018-09-25 3:19PM EDT1,847.501.380.000.000.00-292012.50%
AMZN180928P018500002018-09-25 3:58PM EDT1,850.001.140.000.000.00-1,201012.50%
AMZN180928P018525002018-09-25 12:57PM EDT1,852.501.800.000.000.00-66012.50%
AMZN180928P018550002018-09-25 3:56PM EDT1,855.001.120.000.000.00-80012.50%
AMZN180928P018575002018-09-25 3:52PM EDT1,857.501.270.000.000.00-65012.50%
AMZN180928P018600002018-09-25 3:57PM EDT1,860.001.260.000.000.00-723012.50%
AMZN180928P018625002018-09-25 3:57PM EDT1,862.501.310.000.000.00-40012.50%
AMZN180928P018650002018-09-25 3:57PM EDT1,865.001.360.000.000.00-282012.50%
AMZN180928P018675002018-09-25 3:59PM EDT1,867.501.450.000.000.00-68012.50%
AMZN180928P018700002018-09-25 3:59PM EDT1,870.001.460.000.000.00-908012.50%
AMZN180928P018725002018-09-25 3:58PM EDT1,872.501.600.000.000.00-92012.50%
AMZN180928P018750002018-09-25 3:56PM EDT1,875.001.580.000.000.00-351012.50%
AMZN180928P018775002018-09-25 3:54PM EDT1,877.501.600.000.000.00-171012.50%
AMZN180928P018800002018-09-25 3:59PM EDT1,880.001.800.000.000.00-658012.50%
AMZN180928P018825002018-09-25 3:57PM EDT1,882.501.760.000.000.00-46012.50%
AMZN180928P018850002018-09-25 3:57PM EDT1,885.001.800.000.000.00-401012.50%
AMZN180928P018875002018-09-25 3:48PM EDT1,887.502.040.000.000.00-110012.50%
AMZN180928P018900002018-09-25 3:59PM EDT1,890.002.060.000.000.00-1,005012.50%
AMZN180928P018925002018-09-25 3:59PM EDT1,892.502.100.000.000.00-53012.50%
AMZN180928P018950002018-09-25 3:59PM EDT1,895.002.190.000.000.00-562012.50%
AMZN180928P018975002018-09-25 3:59PM EDT1,897.502.290.000.000.00-19406.25%
AMZN180928P019000002018-09-25 3:59PM EDT1,900.002.450.000.000.00-3,30006.25%
AMZN180928P019025002018-09-25 3:59PM EDT1,902.502.510.000.000.00-20406.25%
AMZN180928P019050002018-09-25 3:58PM EDT1,905.002.700.000.000.00-70106.25%
AMZN180928P019075002018-09-25 3:56PM EDT1,907.502.560.000.000.00-46906.25%
AMZN180928P019100002018-09-25 3:59PM EDT1,910.002.890.000.000.00-1,32906.25%
AMZN180928P019125002018-09-25 3:55PM EDT1,912.502.880.000.000.00-1,04006.25%
AMZN180928P019150002018-09-25 3:59PM EDT1,915.003.150.000.000.00-1,28106.25%
AMZN180928P019175002018-09-25 3:59PM EDT1,917.503.500.000.000.00-39306.25%
AMZN180928P019200002018-09-25 3:59PM EDT1,920.003.700.000.000.00-2,45706.25%
AMZN180928P019225002018-09-25 3:59PM EDT1,922.503.850.000.000.00-20106.25%
AMZN180928P019250002018-09-25 3:59PM EDT1,925.004.120.000.000.00-1,02906.25%
AMZN180928P019275002018-09-25 3:59PM EDT1,927.504.300.000.000.00-32406.25%
AMZN180928P019300002018-09-25 3:59PM EDT1,930.004.640.000.000.00-2,35106.25%
AMZN180928P019325002018-09-25 3:59PM EDT1,932.505.050.000.000.00-12406.25%
AMZN180928P019350002018-09-25 3:59PM EDT1,935.005.290.000.000.00-68806.25%
AMZN180928P019375002018-09-25 3:59PM EDT1,937.505.600.000.000.00-25203.13%
AMZN180928P019400002018-09-25 3:59PM EDT1,940.006.000.000.000.00-1,99903.13%
AMZN180928P019425002018-09-25 3:59PM EDT1,942.506.540.000.000.00-40003.13%
AMZN180928P019450002018-09-25 3:59PM EDT1,945.006.990.000.000.00-99403.13%
AMZN180928P019475002018-09-25 3:58PM EDT1,947.507.450.000.000.00-50003.13%
AMZN180928P019500002018-09-25 3:59PM EDT1,950.008.250.000.000.00-3,01503.13%
AMZN180928P019525002018-09-25 3:59PM EDT1,952.508.850.000.000.00-55603.13%
AMZN180928P019550002018-09-25 3:59PM EDT1,955.009.250.000.000.00-1,01403.13%
AMZN180928P019575002018-09-25 3:58PM EDT1,957.509.950.000.000.00-42001.56%
AMZN180928P019600002018-09-25 3:59PM EDT1,960.0010.850.000.000.00-1,18301.56%
AMZN180928P019625002018-09-25 3:57PM EDT1,962.5011.100.000.000.00-10801.56%
AMZN180928P019650002018-09-25 3:59PM EDT1,965.0012.250.000.000.00-68901.56%
AMZN180928P019675002018-09-25 3:57PM EDT1,967.5012.950.000.000.00-16100.78%
AMZN180928P019700002018-09-25 3:59PM EDT1,970.0014.350.000.000.00-1,08100.78%
AMZN180928P019725002018-09-25 3:59PM EDT1,972.5015.420.000.000.00-7100.39%
AMZN180928P019750002018-09-25 3:59PM EDT1,975.0016.700.000.000.00-20200.00%
AMZN180928P019775002018-09-25 3:55PM EDT1,977.5018.000.000.000.00-4800.00%
AMZN180928P019800002018-09-25 3:55PM EDT1,980.0019.900.000.000.00-18800.00%
AMZN180928P019825002018-09-25 3:16PM EDT1,982.5025.920.000.000.00-2400.00%
AMZN180928P019850002018-09-25 3:44PM EDT1,985.0025.000.000.000.00-3900.00%
AMZN180928P019875002018-09-25 3:57PM EDT1,987.5022.950.000.000.00-3400.00%
AMZN180928P019900002018-09-25 3:58PM EDT1,990.0024.300.000.000.00-14700.00%
AMZN180928P019925002018-09-25 3:58PM EDT1,992.5026.000.000.000.00-2900.00%
AMZN180928P019950002018-09-25 3:39PM EDT1,995.0032.030.000.000.00-3400.00%
AMZN180928P019975002018-09-25 3:21PM EDT1,997.5036.250.000.000.00-1800.00%
AMZN180928P020000002018-09-25 3:58PM EDT2,000.0031.290.000.000.00-37700.00%
AMZN180928P020025002018-09-25 3:21PM EDT2,002.5040.150.000.000.00-1400.00%
AMZN180928P020050002018-09-25 3:58PM EDT2,005.0035.400.000.000.00-2700.00%
AMZN180928P020075002018-09-25 3:10PM EDT2,007.5043.400.000.000.00-1700.00%
AMZN180928P020100002018-09-25 3:48PM EDT2,010.0042.000.000.000.00-11900.00%
AMZN180928P020125002018-09-25 3:46PM EDT2,012.5045.660.000.000.00-2400.00%
AMZN180928P020150002018-09-25 3:57PM EDT2,015.0043.550.000.000.00-3200.00%
AMZN180928P020175002018-09-25 2:46PM EDT2,017.5052.400.000.000.00-800.00%
AMZN180928P020200002018-09-25 3:57PM EDT2,020.0047.950.000.000.00-1700.00%
AMZN180928P020225002018-09-25 3:58PM EDT2,022.5050.050.000.000.00-1800.00%
AMZN180928P020250002018-09-25 3:21PM EDT2,025.0060.200.000.000.00-1700.00%
AMZN180928P020275002018-09-25 3:26PM EDT2,027.5061.350.000.000.00-200.00%
AMZN180928P020300002018-09-25 3:54PM EDT2,030.0057.950.000.000.00-5400.00%
AMZN180928P020325002018-09-25 3:33PM EDT2,032.5064.300.000.000.00-600.00%
AMZN180928P020350002018-09-25 3:33PM EDT2,035.0066.800.000.000.00-300.00%
AMZN180928P020375002018-09-25 3:13PM EDT2,037.5071.400.000.000.00-1500.00%
AMZN180928P020400002018-09-25 3:54PM EDT2,040.0068.000.000.000.00-900.00%
AMZN180928P020425002018-09-25 3:18PM EDT2,042.5077.470.000.000.00-3200.00%
AMZN180928P020475002018-09-21 11:44PM EDT2,047.50104.60128.60137.700.00-11126.73%
AMZN180928P020500002018-09-25 2:58PM EDT2,050.0081.780.000.000.00-3000.00%
AMZN180928P020525002018-09-17 2:36PM EDT2,052.50132.50133.15142.550.00-1211128.85%
AMZN180928P020550002018-09-18 1:27PM EDT2,055.00121.85135.85143.500.00-12129.12%
AMZN180928P020575002018-09-25 3:59PM EDT2,057.5083.000.000.000.00-200.00%
AMZN180928P020600002018-09-25 2:47PM EDT2,060.0093.800.000.000.00-2600.00%
AMZN180928P020625002018-09-20 10:02AM EDT2,062.50119.95144.95150.200.00-12133.44%
AMZN180928P020650002018-09-21 11:44PM EDT2,065.00148.30145.75153.350.00-22133.90%
AMZN180928P020675002018-09-26 12:59AM EDT2,067.5093.000.000.000.00-200.00%
AMZN180928P020700002018-09-20 12:37PM EDT2,070.00126.05152.40157.950.00-17137.26%
AMZN180928P020750002018-09-14 11:52PM EDT2,075.00115.40109.75113.100.00-1060.34%
AMZN180928P020800002018-09-25 10:35AM EDT2,080.00131.400.000.000.00-1500.00%
AMZN180928P020825002018-09-14 11:52PM EDT2,082.50113.26116.05120.400.00-5061.54%
AMZN180928P020850002018-09-24 9:35AM EDT2,085.00201.300.000.000.00-700.00%
AMZN180928P020900002018-09-11 1:53PM EDT2,090.00128.01122.60127.550.00-1362.70%
AMZN180928P020975002018-09-14 11:52PM EDT2,097.50125.05129.25134.100.00-1063.15%
AMZN180928P021000002018-09-25 10:40AM EDT2,100.00150.500.000.000.00-1600.00%
AMZN180928P021100002018-09-05 9:57AM EDT2,110.00108.60158.55163.550.00-16101.01%
AMZN180928P021200002018-09-17 10:07AM EDT2,120.00220.95200.40207.550.00-13158.44%
AMZN180928P021300002018-09-07 11:51PM EDT2,130.00176.45177.05182.050.00-25105.90%
AMZN180928P021325002018-09-21 11:44PM EDT2,132.50199.30213.35222.350.00-20165.97%
AMZN180928P021375002018-09-21 11:44PM EDT2,137.50192.35219.60225.150.00-1010167.37%
AMZN180928P021450002018-09-21 11:44PM EDT2,145.00211.75225.55234.850.00-10171.05%
AMZN180928P021500002018-09-25 12:37PM EDT2,150.00196.880.000.000.00-200.00%
AMZN180928P021525002018-09-21 11:44PM EDT2,152.50217.30233.30242.150.00-10174.22%
AMZN180928P021575002018-09-21 11:44PM EDT2,157.50228.65238.35246.850.00-30176.09%
AMZN180928P021600002018-09-25 10:43AM EDT2,160.00209.100.000.000.00-100.00%
AMZN180928P021650002018-09-21 11:44PM EDT2,165.00236.20245.80254.300.00-40179.08%
AMZN180928P021675002018-09-21 11:44PM EDT2,167.50244.05248.95256.750.00-30180.57%
AMZN180928P021700002018-09-26 12:59AM EDT2,170.00260.250.000.000.00-300.00%
AMZN180928P021800002018-09-07 11:51PM EDT2,180.00186.65225.50230.500.00-55120.62%
AMZN180928P021875002018-09-21 11:44PM EDT2,187.50258.65267.85275.450.00-30186.65%
AMZN180928P021925002018-09-21 11:44PM EDT2,192.50263.50273.00282.100.00-20190.05%
AMZN180928P021975002018-09-21 11:44PM EDT2,197.50262.50279.55285.200.00-10191.72%
AMZN180928P022000002018-09-21 11:44PM EDT2,200.00265.00282.05287.450.00-10192.49%
AMZN180928P022100002018-09-26 12:59AM EDT2,210.00296.750.000.000.00-100.00%
AMZN180928P022150002018-09-26 12:59AM EDT2,215.00340.800.000.000.00-200.00%
AMZN180928P022200002018-09-07 11:51PM EDT2,220.00184.69264.75269.750.00-77132.23%
AMZN180928P022225002018-09-21 11:44PM EDT2,222.50266.05303.00312.000.00-20201.48%
AMZN180928P022475002018-09-14 11:52PM EDT2,247.50279.40275.95280.900.00-1095.82%
AMZN180928P022500002018-09-26 12:59AM EDT2,250.00349.800.000.000.00-100.00%
AMZN180928P022750002018-09-21 11:44PM EDT2,275.00348.95355.55364.500.00-150220.63%
AMZN180928P022925002018-09-21 11:44PM EDT2,292.50372.85372.85380.500.00-30225.30%
AMZN180928P023100002018-09-21 11:44PM EDT2,310.00372.00390.40399.400.00-33232.54%
AMZN180928P023800002018-09-26 12:59AM EDT2,380.00458.490.000.000.00-1300.00%
AMZN180928P023900002018-09-26 12:59AM EDT2,390.00477.170.000.000.00-13100.00%
AMZN180928P024000002018-09-25 2:40PM EDT2,400.00433.380.000.000.00-2500.00%
AMZN180928P024200002018-09-25 2:39PM EDT2,420.00453.080.000.000.00-400.00%
AMZN180928P024400002018-09-25 2:38PM EDT2,440.00473.740.000.000.00-3600.00%
AMZN180928P024600002018-09-25 2:36PM EDT2,460.00494.370.000.000.00-4500.00%
AMZN180928P024800002018-09-25 2:35PM EDT2,480.00513.660.000.000.00-400.00%
AMZN180928P025000002018-09-25 2:40PM EDT2,500.00533.400.000.000.00-11400.00%