AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN190222C009200002019-01-18 11:49PM EST920.00789.65701.40704.050.00-11310.84%
AMZN190222C009300002019-02-20 8:50PM EST930.00695.80691.50694.050.00-10308.20%
AMZN190222C009400002019-01-25 10:17AM EST940.00738.02681.40684.050.00-88300.00%
AMZN190222C009500002019-01-25 10:17AM EST950.00728.02671.40674.050.00-88294.73%
AMZN190222C010000002019-01-23 10:33AM EST1,000.00650.00621.40624.050.00-22268.75%
AMZN190222C011300002019-02-20 3:34PM EST1,130.00491.20491.45494.10-36.71-6.95%99208.50%
AMZN190222C012000002019-02-19 11:46AM EST1,200.00428.00421.65424.100.00-33180.47%
AMZN190222C012400002019-02-20 12:26PM EST1,240.00382.56381.45384.10-27.94-6.81%11160.01%
AMZN190222C012500002019-02-06 3:52PM EST1,250.00394.00371.45374.100.00-2020155.76%
AMZN190222C012900002019-02-01 10:30AM EST1,290.00362.40331.45334.100.00-10139.01%
AMZN190222C013000002019-02-19 9:51AM EST1,300.00322.00321.70324.100.00-2551138.09%
AMZN190222C013100002019-02-20 12:26PM EST1,310.00312.21311.45314.10-28.44-8.35%11130.76%
AMZN190222C013200002019-02-20 10:05AM EST1,320.00312.00301.45304.10+32.16+11.49%21126.66%
AMZN190222C013300002019-01-31 11:56AM EST1,330.00400.00291.45294.100.00-22122.61%
AMZN190222C013500002019-02-15 11:44PM EST1,350.00258.50271.50274.150.00-11115.67%
AMZN190222C013825002019-02-14 10:33AM EST1,382.50242.41239.00241.650.00-22102.54%
AMZN190222C013900002019-02-20 10:07AM EST1,390.00242.84231.50234.15+8.27+3.53%1199.56%
AMZN190222C013925002019-02-20 8:50PM EST1,392.50234.45229.20231.650.00-22100.49%
AMZN190222C013950002019-02-20 8:50PM EST1,395.00237.84226.70229.15+5.89+2.54%1299.46%
AMZN190222C013975002019-02-20 8:50PM EST1,397.50229.45224.20226.650.00-2298.44%
AMZN190222C014000002019-02-15 2:55PM EST1,400.00210.00221.50224.150.00-53195.56%
AMZN190222C014100002019-02-20 8:50PM EST1,410.00216.95211.50214.150.00-1191.55%
AMZN190222C014125002019-02-20 8:50PM EST1,412.50213.35209.00211.650.00-2290.58%
AMZN190222C014150002019-02-15 3:52PM EST1,415.00191.61206.50209.150.00-1189.55%
AMZN190222C014200002019-02-19 10:09AM EST1,420.00206.95201.50204.150.00-1487.57%
AMZN190222C014250002019-01-22 10:16AM EST1,425.00249.00196.50199.150.00-1185.60%
AMZN190222C014275002019-02-20 8:50PM EST1,427.50199.50194.25196.650.00-2286.72%
AMZN190222C014300002019-02-12 10:29AM EST1,430.00196.50191.50194.150.00-11083.59%
AMZN190222C014325002019-02-11 11:08AM EST1,432.50159.40189.00191.650.00-2282.62%
AMZN190222C014400002019-02-20 8:50PM EST1,440.00187.00181.50184.150.00-1179.64%
AMZN190222C014450002019-02-05 12:28PM EST1,445.00212.75176.55179.200.00-1178.47%
AMZN190222C014500002019-02-20 9:41AM EST1,450.00183.20171.75174.20+6.20+3.50%11577.98%
AMZN190222C014550002019-02-19 9:57AM EST1,455.00170.65166.55169.200.00-1274.46%
AMZN190222C014600002019-02-11 3:13PM EST1,460.00135.00161.55164.200.00-3272.46%
AMZN190222C014650002019-02-19 9:49AM EST1,465.00153.90156.55159.200.00-1770.48%
AMZN190222C014700002019-02-12 9:30AM EST1,470.00138.21151.55154.200.00-6668.48%
AMZN190222C014750002019-02-11 11:36AM EST1,475.00118.40146.55149.200.00-1466.48%
AMZN190222C014800002019-02-19 10:30AM EST1,480.00147.69141.75144.250.00-2866.14%
AMZN190222C014850002019-02-19 2:23PM EST1,485.00144.75136.60139.250.00-1363.14%
AMZN190222C014875002019-02-11 11:08AM EST1,487.50106.90134.10136.750.00-1262.13%
AMZN190222C014900002019-02-19 11:59AM EST1,490.00142.17131.60134.250.00-6361.13%
AMZN190222C014925002019-02-11 10:30AM EST1,492.50107.10129.10131.750.00-1660.11%
AMZN190222C014950002019-02-07 11:36AM EST1,495.00112.80126.60129.250.00-1659.11%
AMZN190222C014975002019-02-20 2:38PM EST1,497.50121.97124.10126.75-32.03-20.80%1658.08%
AMZN190222C015000002019-02-20 3:56PM EST1,500.00120.77121.95123.80-12.53-9.40%4012756.47%
AMZN190222C015025002019-02-07 12:21PM EST1,502.50109.90119.15121.800.00-1556.65%
AMZN190222C015050002019-02-15 2:03PM EST1,505.00107.00116.65119.300.00-4355.64%
AMZN190222C015075002019-02-15 11:20AM EST1,507.50102.56114.15116.800.00-2254.61%
AMZN190222C015100002019-02-20 9:51AM EST1,510.00124.35111.80114.30+21.71+21.15%3554.39%
AMZN190222C015125002019-02-15 1:58PM EST1,512.5099.45109.20111.800.00-1152.83%
AMZN190222C015150002019-02-20 2:24PM EST1,515.0099.30106.90108.85+3.52+3.68%401250.42%
AMZN190222C015175002019-02-19 10:09AM EST1,517.50109.95104.35106.850.00-2351.78%
AMZN190222C015200002019-02-20 3:39PM EST1,520.00102.84101.75104.35-6.13-5.63%2850.24%
AMZN190222C015225002019-02-15 10:24AM EST1,522.5095.7399.40101.850.00-142759.01%
AMZN190222C015250002019-02-20 2:13PM EST1,525.0093.3896.9599.20-12.47-11.78%336956.90%
AMZN190222C015275002019-02-13 12:32PM EST1,527.50122.5194.5096.900.00-4156.95%
AMZN190222C015300002019-02-20 2:09PM EST1,530.0092.9592.0093.90-8.62-8.49%1213952.65%
AMZN190222C015325002019-02-20 9:50AM EST1,532.50102.1589.3591.95+16.90+19.82%2854.85%
AMZN190222C015350002019-02-20 12:22PM EST1,535.0092.0086.9589.45+7.00+8.24%1753.65%
AMZN190222C015375002019-02-20 9:40AM EST1,537.5094.7584.6086.95+5.75+6.46%1552.44%
AMZN190222C015400002019-02-19 3:01PM EST1,540.0091.9582.0584.500.00-123451.50%
AMZN190222C015425002019-02-19 12:00PM EST1,542.5090.5079.5082.000.00-3550.29%
AMZN190222C015450002019-02-15 1:29PM EST1,545.0068.0977.0079.550.00-52149.33%
AMZN190222C015475002019-02-19 1:38PM EST1,547.5083.0574.5577.100.00-31948.36%
AMZN190222C015500002019-02-20 2:56PM EST1,550.0071.9972.2574.65-7.44-9.37%6915447.37%
AMZN190222C015525002019-02-13 12:14PM EST1,552.5098.8669.6072.150.00-2946.12%
AMZN190222C015550002019-02-20 11:26AM EST1,555.0077.8567.2569.70+1.05+1.37%12345.11%
AMZN190222C015575002019-02-20 9:38AM EST1,557.5074.5064.7567.25+3.60+5.08%15244.09%
AMZN190222C015600002019-02-20 9:51AM EST1,560.0075.0062.4064.80+6.00+8.70%27543.04%
AMZN190222C015625002019-02-19 3:18PM EST1,562.5069.1659.9062.400.00-262542.20%
AMZN190222C015650002019-02-20 1:01PM EST1,565.0053.4057.5559.95-13.40-20.06%81741.12%
AMZN190222C015675002019-02-19 10:06AM EST1,567.5060.8855.2057.450.00-81839.81%
AMZN190222C015700002019-02-20 3:54PM EST1,570.0052.6052.8054.95-8.70-14.19%549038.50%
AMZN190222C015725002019-02-20 2:20PM EST1,572.5043.3050.4052.50-15.70-26.61%6537.37%
AMZN190222C015750002019-02-20 3:34PM EST1,575.0048.2148.1549.80-6.39-11.70%4523435.25%
AMZN190222C015775002019-02-20 2:26PM EST1,577.5040.7045.7547.95-15.00-26.93%323236.37%
AMZN190222C015800002019-02-20 2:51PM EST1,580.0043.5043.4545.25-8.50-16.35%6531634.25%
AMZN190222C015825002019-02-20 2:51PM EST1,582.5041.0041.3042.85-6.60-13.87%62533.22%
AMZN190222C015850002019-02-20 3:57PM EST1,585.0038.5039.0040.65-7.82-16.88%97032.81%
AMZN190222C015875002019-02-20 3:48PM EST1,587.5037.1036.8538.75-7.60-17.00%225733.26%
AMZN190222C015900002019-02-20 3:59PM EST1,590.0035.1034.5536.35-6.47-15.56%13424632.06%
AMZN190222C015925002019-02-20 12:29PM EST1,592.5030.0532.5534.00-9.75-24.50%221830.96%
AMZN190222C015950002019-02-20 3:40PM EST1,595.0030.7530.4031.70-7.25-19.08%3831129.96%
AMZN190222C015975002019-02-20 2:30PM EST1,597.5026.5728.3029.70-11.83-30.81%214929.70%
AMZN190222C016000002019-02-20 3:56PM EST1,600.0025.7026.3528.00-7.60-22.82%1,45091530.10%
AMZN190222C016025002019-02-20 3:20PM EST1,602.5024.8724.4525.65-8.13-24.64%1035028.72%
AMZN190222C016050002019-02-20 3:40PM EST1,605.0022.8022.6023.80-7.50-24.75%8714728.48%
AMZN190222C016075002019-02-20 3:30PM EST1,607.5020.9020.8021.85-6.26-23.05%369327.88%
AMZN190222C016100002019-02-20 3:59PM EST1,610.0019.1619.0520.00-5.84-23.36%92589927.38%
AMZN190222C016125002019-02-20 3:28PM EST1,612.5018.5017.4018.25-5.20-21.94%47228426.98%
AMZN190222C016150002019-02-20 3:58PM EST1,615.0015.7215.7517.15-6.33-28.71%68838127.82%
AMZN190222C016175002019-02-20 3:58PM EST1,617.5014.2014.3015.05-5.70-28.64%61419826.37%
AMZN190222C016200002019-02-20 3:59PM EST1,620.0013.2512.9513.75-5.08-27.71%2,3291,90026.47%
AMZN190222C016225002019-02-20 3:59PM EST1,622.5011.9011.7012.20-5.10-30.00%40415825.88%
AMZN190222C016250002019-02-20 3:59PM EST1,625.0010.4010.4011.00-5.13-33.03%1,0301,18425.86%
AMZN190222C016275002019-02-20 3:59PM EST1,627.509.459.159.50-5.00-34.60%72918825.03%
AMZN190222C016300002019-02-20 3:59PM EST1,630.008.408.108.55-4.48-34.78%2,9941,16725.18%
AMZN190222C016325002019-02-20 3:54PM EST1,632.506.957.107.55-4.66-40.14%63622525.06%
AMZN190222C016350002019-02-20 3:59PM EST1,635.006.176.206.70-4.63-42.87%1,49641825.10%
AMZN190222C016375002019-02-20 3:58PM EST1,637.505.375.405.65-4.38-44.92%36223124.48%
AMZN190222C016400002019-02-20 3:59PM EST1,640.004.754.655.00-3.95-45.40%1,5991,41024.63%
AMZN190222C016425002019-02-20 3:59PM EST1,642.504.054.054.40-4.30-51.50%37620024.74%
AMZN190222C016450002019-02-20 3:59PM EST1,645.003.603.503.65-3.30-47.83%78956824.26%
AMZN190222C016475002019-02-20 3:58PM EST1,647.503.043.003.40-3.01-49.75%25913825.03%
AMZN190222C016500002019-02-20 3:59PM EST1,650.002.602.602.77-2.95-53.15%3,0121,54924.51%
AMZN190222C016525002019-02-20 3:59PM EST1,652.502.242.202.52-2.66-54.29%34135725.04%
AMZN190222C016550002019-02-20 3:58PM EST1,655.001.911.882.00-2.29-54.52%97740524.46%
AMZN190222C016575002019-02-20 3:57PM EST1,657.501.571.601.81-2.33-59.74%18316624.95%
AMZN190222C016600002019-02-20 3:59PM EST1,660.001.351.381.56-1.90-58.46%1,2661,06825.07%
AMZN190222C016625002019-02-20 3:56PM EST1,662.501.171.151.34-1.87-61.51%24917125.20%
AMZN190222C016650002019-02-20 3:59PM EST1,665.001.050.991.16-1.50-58.82%54554025.39%
AMZN190222C016675002019-02-20 3:56PM EST1,667.500.860.830.99-1.61-65.18%31529125.50%
AMZN190222C016700002019-02-20 3:59PM EST1,670.000.750.720.87-1.20-61.54%84272325.78%
AMZN190222C016725002019-02-20 3:59PM EST1,672.500.620.600.70-1.24-66.67%22927125.60%
AMZN190222C016750002019-02-20 3:59PM EST1,675.000.580.570.67-0.92-61.33%49238926.34%
AMZN190222C016775002019-02-20 3:57PM EST1,677.500.530.430.59-0.91-63.19%2910226.64%
AMZN190222C016800002019-02-20 3:59PM EST1,680.000.470.380.47-0.72-60.50%79383726.44%
AMZN190222C016825002019-02-20 3:16PM EST1,682.500.450.320.49-0.63-58.33%9418527.55%
AMZN190222C016850002019-02-20 3:43PM EST1,685.000.360.270.46-0.64-64.00%25826828.15%
AMZN190222C016875002019-02-20 3:23PM EST1,687.500.400.260.41-0.48-54.55%8111028.47%
AMZN190222C016900002019-02-20 3:45PM EST1,690.000.330.300.40-0.48-59.26%34875529.22%
AMZN190222C016925002019-02-20 3:57PM EST1,692.500.300.170.37-0.40-57.14%5112429.69%
AMZN190222C016950002019-02-20 3:57PM EST1,695.000.270.170.40-0.40-59.70%10428530.96%
AMZN190222C016975002019-02-20 2:17PM EST1,697.500.300.130.32-0.27-47.37%7111930.69%
AMZN190222C017000002019-02-20 3:58PM EST1,700.000.230.200.23-0.27-54.00%6272,07129.98%
AMZN190222C017025002019-02-20 3:55PM EST1,702.500.210.100.37-0.37-63.79%4510133.11%
AMZN190222C017050002019-02-20 3:53PM EST1,705.000.180.180.35-0.27-60.00%10518533.64%
AMZN190222C017075002019-02-20 3:55PM EST1,707.500.180.120.34-0.25-58.14%349234.33%
AMZN190222C017100002019-02-20 3:55PM EST1,710.000.210.120.25-0.20-48.78%12232133.55%
AMZN190222C017125002019-02-20 1:56PM EST1,712.500.270.040.31-0.08-22.86%384335.45%
AMZN190222C017150002019-02-20 3:45PM EST1,715.000.150.100.20-0.22-59.46%17514734.03%
AMZN190222C017175002019-02-20 2:07PM EST1,717.500.210.070.30-0.10-32.26%35936.87%
AMZN190222C017200002019-02-20 3:55PM EST1,720.000.150.100.20-0.12-44.44%15827735.60%
AMZN190222C017225002019-02-20 2:27PM EST1,722.500.210.020.28-0.39-65.00%186338.09%
AMZN190222C017250002019-02-20 3:58PM EST1,725.000.160.100.16-0.10-38.46%8119636.04%
AMZN190222C017275002019-02-20 3:57PM EST1,727.500.130.130.27-0.11-45.83%1211539.45%
AMZN190222C017300002019-02-20 2:32PM EST1,730.000.130.120.26-0.06-31.58%7837539.99%
AMZN190222C017325002019-02-20 2:21PM EST1,732.500.130.000.26-0.13-50.00%73040.77%
AMZN190222C017350002019-02-20 3:11PM EST1,735.000.130.030.20-0.07-35.00%1913640.09%
AMZN190222C017375002019-02-20 2:19PM EST1,737.500.130.000.25-0.28-68.29%13442.04%
AMZN190222C017400002019-02-20 3:31PM EST1,740.000.120.120.20-0.05-29.41%7318841.55%
AMZN190222C017425002019-02-20 1:13PM EST1,742.500.140.110.15-0.06-30.00%35340.77%
AMZN190222C017450002019-02-20 3:09PM EST1,745.000.140.000.14-0.11-44.00%65541.11%
AMZN190222C017475002019-02-15 1:15PM EST1,747.500.590.000.230.00-124544.58%
AMZN190222C017500002019-02-20 3:51PM EST1,750.000.090.090.10-0.07-43.75%31764040.92%
AMZN190222C017525002019-02-15 3:44PM EST1,752.500.470.000.220.00-1410145.75%
AMZN190222C017550002019-02-20 11:20AM EST1,755.000.040.070.20-0.17-80.95%127145.90%
AMZN190222C017575002019-02-19 12:41PM EST1,757.500.140.000.220.00-2847.22%
AMZN190222C017600002019-02-20 12:30PM EST1,760.000.100.000.15-0.03-23.08%1129845.70%
AMZN190222C017625002019-02-15 11:22AM EST1,762.500.430.000.210.00-2448.39%
AMZN190222C017650002019-02-20 11:19AM EST1,765.000.040.000.21-0.06-60.00%116349.07%
AMZN190222C017675002019-02-19 12:14PM EST1,767.500.160.000.210.00-404049.81%
AMZN190222C017700002019-02-20 3:43PM EST1,770.000.080.070.10-0.02-20.00%3421746.29%
AMZN190222C017725002019-02-15 10:43AM EST1,772.500.440.000.100.00-212346.88%
AMZN190222C017750002019-02-20 3:54PM EST1,775.000.550.000.10+0.44+400.00%716247.56%
AMZN190222C017775002019-02-19 12:14PM EST1,777.500.130.000.100.00-414148.24%
AMZN190222C017800002019-02-20 1:00PM EST1,780.000.040.010.20-0.06-60.00%2174753.03%
AMZN190222C017825002019-02-13 12:09PM EST1,782.500.920.010.190.00-7753.37%
AMZN190222C017850002019-02-20 3:09PM EST1,785.000.100.000.19-0.04-28.57%15454.05%
AMZN190222C017875002019-02-19 10:57AM EST1,787.500.140.000.190.00-11950.59%
AMZN190222C017900002019-02-20 2:11PM EST1,790.000.050.000.19+0.03+150.00%211251.17%
AMZN190222C017925002019-02-14 11:48AM EST1,792.500.270.000.100.00-2352.15%
AMZN190222C017950002019-02-15 3:28PM EST1,795.000.290.030.050.00-186949.22%
AMZN190222C017975002019-02-19 11:19AM EST1,797.500.090.000.080.00-12252.15%
AMZN190222C018000002019-02-20 3:54PM EST1,800.000.090.010.05+0.01+12.50%6256550.39%
AMZN190222C018025002019-02-13 2:48PM EST1,802.500.560.000.180.00-21254.10%
AMZN190222C018050002019-02-19 3:58PM EST1,805.000.010.010.020.00-12247.66%
AMZN190222C018075002019-02-15 11:44PM EST1,807.500.230.000.170.00-232355.08%
AMZN190222C018100002019-02-19 10:39AM EST1,810.000.080.000.130.00-2010154.10%
AMZN190222C018125002019-02-11 10:05AM EST1,812.500.590.000.170.00-101056.25%
AMZN190222C018150002019-02-13 3:36PM EST1,815.000.410.000.170.00-13056.84%
AMZN190222C018200002019-02-20 10:49AM EST1,820.000.030.010.05-0.02-40.00%1816552.73%
AMZN190222C018225002019-02-20 3:25PM EST1,822.500.030.030.05-0.12-80.00%33354.69%
AMZN190222C018250002019-02-13 10:39AM EST1,825.000.440.000.170.00-5559.38%
AMZN190222C018300002019-02-19 3:40PM EST1,830.000.060.000.160.00-2223260.16%
AMZN190222C018325002019-02-20 8:50PM EST1,832.500.020.000.160.00-1060.84%
AMZN190222C018350002019-02-20 8:50PM EST1,835.000.050.000.030.00-404053.13%
AMZN190222C018400002019-02-19 3:40PM EST1,840.000.050.010.030.00-1618755.08%
AMZN190222C018425002019-02-13 3:54PM EST1,842.500.170.000.160.00-6663.28%
AMZN190222C018500002019-02-20 3:56PM EST1,850.000.020.000.02-0.02-50.00%856354.69%
AMZN190222C018550002019-02-15 2:28PM EST1,855.000.190.000.160.00-1266.21%
AMZN190222C018600002019-02-14 9:47AM EST1,860.000.160.000.030.00-36158.20%
AMZN190222C018700002019-02-12 10:11AM EST1,870.000.050.000.030.00-13460.16%
AMZN190222C018800002019-02-19 9:41AM EST1,880.000.090.000.150.00-38271.68%
AMZN190222C018900002019-02-19 11:29AM EST1,890.000.050.000.050.00-2027567.19%
AMZN190222C019000002019-02-20 3:54PM EST1,900.000.010.010.04-0.04-80.00%131769.14%
AMZN190222C019100002019-02-15 2:58PM EST1,910.000.050.000.050.00-156771.09%
AMZN190222C019200002019-02-15 2:58PM EST1,920.000.050.000.050.00-106773.44%
AMZN190222C019300002019-02-15 2:58PM EST1,930.000.050.000.030.00-102372.66%
AMZN190222C019400002019-02-15 2:59PM EST1,940.000.050.000.040.00-1816575.78%
AMZN190222C019500002019-02-19 11:40AM EST1,950.000.020.000.040.00-825278.13%
AMZN190222C019600002019-02-15 11:44AM EST1,960.000.050.000.060.00-162182.81%
AMZN190222C019700002019-02-15 3:58PM EST1,970.000.050.000.060.00-254084.77%
AMZN190222C019800002019-02-20 9:35AM EST1,980.000.030.000.030.00-12582.03%
AMZN190222C019900002019-02-15 3:59PM EST1,990.000.050.000.050.00-52287.50%
AMZN190222C020000002019-02-15 9:49AM EST2,000.000.010.000.010.00-123879.69%
AMZN190222C020100002019-02-19 10:54AM EST2,010.000.030.000.140.00-11799.61%
AMZN190222C020200002019-02-15 11:01AM EST2,020.000.020.000.010.00-516182.81%
AMZN190222C020300002019-02-01 9:51AM EST2,030.000.550.000.040.00-3593.75%
AMZN190222C020400002019-02-04 11:20AM EST2,040.000.220.000.070.00-2699.61%
AMZN190222C020500002019-02-11 12:05PM EST2,050.000.030.000.030.00-265095.31%
AMZN190222C020600002019-02-04 9:32AM EST2,060.000.290.000.030.00-1396.88%
AMZN190222C020700002019-02-05 10:13AM EST2,070.000.120.000.030.00-13298.44%
AMZN190222C020800002019-01-18 11:49PM EST2,080.002.800.000.030.00-22100.78%
AMZN190222C020900002019-02-06 10:04AM EST2,090.000.100.000.030.00-12102.34%
AMZN190222C021000002019-02-15 3:54PM EST2,100.000.030.000.010.00-328796.88%
AMZN190222C021100002019-02-06 9:33AM EST2,110.000.110.000.030.00-11106.25%
AMZN190222C021200002019-02-04 12:28PM EST2,120.000.150.000.140.00-116121.48%
AMZN190222C021300002019-01-31 11:56AM EST2,130.001.050.000.140.00-11123.44%
AMZN190222C021400002019-01-15 11:12AM EST2,140.001.390.000.140.00-11125.39%
AMZN190222C021500002019-02-15 3:58PM EST2,150.000.030.000.010.00-68104104.69%
AMZN190222C021600002019-01-31 2:12PM EST2,160.000.780.000.140.00-22129.30%
AMZN190222C021700002019-02-20 9:31AM EST2,170.000.100.000.07-0.15-60.00%13123.83%
AMZN190222C021800002019-02-01 2:49PM EST2,180.000.170.000.140.00-33133.01%
AMZN190222C021900002019-01-30 3:57PM EST2,190.000.390.000.140.00-12134.77%
AMZN190222C022000002019-02-15 3:56PM EST2,200.000.030.000.140.00-1870136.72%
AMZN190222C022100002019-02-01 3:24PM EST2,210.000.170.000.140.00-66138.67%
AMZN190222C022200002019-02-01 2:49PM EST2,220.000.160.000.010.00-4348115.63%
AMZN190222C022400002019-01-31 12:47PM EST2,240.000.550.000.140.00-22143.95%
AMZN190222C022600002019-01-22 11:49AM EST2,260.000.460.000.140.00-11147.66%
AMZN190222C023000002019-02-15 3:58PM EST2,300.000.030.000.140.00-1061154.69%
AMZN190222C023200002019-02-01 12:11PM EST2,320.000.100.000.020.00-34137.50%
AMZN190222C023400002019-01-18 11:49PM EST2,340.000.380.000.140.00-113161.33%
AMZN190222C023600002019-01-24 3:58PM EST2,360.000.390.000.140.00-22164.84%
AMZN190222C024000002019-02-19 9:31AM EST2,400.000.020.000.140.00-121171.48%
AMZN190222C024200002019-02-04 10:00AM EST2,420.000.190.000.140.00-66174.61%
AMZN190222C024400002019-02-11 10:01AM EST2,440.000.100.000.140.00-259178.13%
AMZN190222C024600002019-02-11 1:05PM EST2,460.000.050.000.140.00-12181.25%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN190222P009200002019-01-18 11:50PM EST920.000.550.000.030.00-100100221.88%
AMZN190222P009500002019-01-31 12:08PM EST950.000.060.000.140.00-44237.11%
AMZN190222P009700002019-01-04 12:01PM EST970.001.480.000.140.00-1010228.52%
AMZN190222P009900002019-01-24 10:48AM EST990.000.250.000.140.00-1520219.92%
AMZN190222P010000002019-02-13 10:53AM EST1,000.000.030.000.050.00-121198.44%
AMZN190222P010100002019-01-28 1:00PM EST1,010.000.380.000.140.00-11211.72%
AMZN190222P010300002019-01-07 9:37AM EST1,030.001.780.000.140.00-33203.52%
AMZN190222P010500002019-02-06 9:37AM EST1,050.000.050.000.140.00-155195.31%
AMZN190222P010800002019-01-18 11:43AM EST1,080.000.600.000.140.00-1011183.59%
AMZN190222P010900002019-02-06 1:53PM EST1,090.000.140.000.140.00-10179.69%
AMZN190222P011000002019-02-01 1:45PM EST1,100.000.200.000.140.00-5051175.78%
AMZN190222P011100002019-01-31 3:57PM EST1,110.000.300.000.140.00-33171.88%
AMZN190222P011200002019-01-23 10:18AM EST1,120.000.900.000.140.00-14168.36%
AMZN190222P011400002019-01-31 10:44AM EST1,140.000.310.000.090.00-12154.69%
AMZN190222P011500002019-02-05 12:59PM EST1,150.000.150.000.140.00-5050157.03%
AMZN190222P011600002019-02-05 12:55PM EST1,160.000.160.000.140.00-35153.52%
AMZN190222P011700002019-01-28 10:42AM EST1,170.001.230.000.140.00-1010149.61%
AMZN190222P011800002019-01-29 11:57AM EST1,180.001.500.000.050.00-6060134.38%
AMZN190222P011900002019-02-12 10:05AM EST1,190.000.100.000.050.00-5125130.47%
AMZN190222P012000002019-02-15 11:56AM EST1,200.000.030.000.050.00-11255127.34%
AMZN190222P012100002019-02-07 3:02PM EST1,210.000.180.000.110.00-123132.42%
AMZN190222P012200002019-01-23 12:50PM EST1,220.002.750.000.090.00-11126.95%
AMZN190222P012300002019-02-04 9:45AM EST1,230.000.340.000.130.00-11127.73%
AMZN190222P012400002019-01-23 10:18AM EST1,240.002.730.000.140.00-55125.00%
AMZN190222P012500002019-02-15 10:26AM EST1,250.000.030.000.050.00-1191111.33%
AMZN190222P012600002019-02-15 9:43AM EST1,260.000.040.000.140.00-2022117.97%
AMZN190222P012700002019-02-13 3:51PM EST1,270.000.180.000.140.00-116114.65%
AMZN190222P012800002019-02-15 11:39AM EST1,280.000.050.000.140.00-124111.33%
AMZN190222P012900002019-02-13 3:06PM EST1,290.004.310.000.140.00-593107.81%
AMZN190222P013000002019-02-19 12:50PM EST1,300.000.010.000.040.00-19293.75%
AMZN190222P013100002019-02-15 9:30AM EST1,310.000.090.000.140.00-118101.17%
AMZN190222P013200002019-02-15 3:26PM EST1,320.000.010.000.140.00-194298.05%
AMZN190222P013300002019-02-19 10:21AM EST1,330.000.020.000.140.00-32394.73%
AMZN190222P013400002019-02-15 3:26PM EST1,340.000.020.000.140.00-136891.41%
AMZN190222P013450002019-02-11 1:50PM EST1,345.000.450.000.140.00-1189.84%
AMZN190222P013475002019-02-11 1:50PM EST1,347.500.450.000.140.00-1189.06%
AMZN190222P013500002019-02-20 2:27PM EST1,350.000.010.000.03-0.01-50.00%159577.34%
AMZN190222P013575002019-02-15 12:51PM EST1,357.504.300.000.150.00-7286.33%
AMZN190222P013600002019-02-15 3:27PM EST1,360.000.050.000.050.00-279477.34%
AMZN190222P013625002019-02-11 3:18PM EST1,362.500.480.000.150.00-2284.77%
AMZN190222P013650002019-02-13 10:11AM EST1,365.000.230.000.050.00-101175.78%
AMZN190222P013675002019-02-12 1:48PM EST1,367.500.330.000.150.00-1383.01%
AMZN190222P013700002019-02-15 10:24AM EST1,370.000.210.000.150.00-13282.23%
AMZN190222P013725002019-02-11 11:48AM EST1,372.500.650.000.150.00-1181.45%
AMZN190222P013775002019-02-11 11:08AM EST1,377.500.820.000.150.00-2279.88%
AMZN190222P013800002019-02-19 9:39AM EST1,380.000.090.000.150.00-305878.91%
AMZN190222P013900002019-02-15 2:04PM EST1,390.000.260.000.150.00-32675.78%
AMZN190222P013950002019-02-11 11:46AM EST1,395.000.930.000.150.00-3374.22%
AMZN190222P014000002019-02-20 9:45AM EST1,400.000.050.000.04+0.01+25.00%374964.45%
AMZN190222P014025002019-02-12 1:13PM EST1,402.500.330.000.050.00-2264.84%
AMZN190222P014050002019-02-20 2:56PM EST1,405.000.040.000.05-0.14-77.78%21964.06%
AMZN190222P014100002019-02-13 10:43AM EST1,410.000.210.000.050.00-26962.50%
AMZN190222P014125002019-02-19 11:41AM EST1,412.500.020.000.050.00-1162.11%
AMZN190222P014150002019-02-19 11:45AM EST1,415.000.030.000.050.00-82161.33%
AMZN190222P014175002019-02-14 9:52AM EST1,417.500.550.000.050.00-1160.55%
AMZN190222P014200002019-02-19 9:35AM EST1,420.000.090.000.050.00-33459.77%
AMZN190222P014225002019-02-15 9:43AM EST1,422.500.210.000.050.00-1258.98%
AMZN190222P014250002019-02-20 2:09PM EST1,425.000.050.000.050.00-18310558.20%
AMZN190222P014275002019-02-12 1:31PM EST1,427.500.480.000.090.00-151760.74%
AMZN190222P014300002019-02-19 11:14AM EST1,430.000.090.000.090.00-1011859.96%
AMZN190222P014325002019-02-20 9:47AM EST1,432.500.050.000.09-0.41-89.13%2359.18%
AMZN190222P014350002019-02-20 1:41PM EST1,435.000.050.000.05-0.18-78.26%383855.47%
AMZN190222P014375002019-02-15 2:04PM EST1,437.500.390.000.110.00-1258.79%
AMZN190222P014400002019-02-20 2:12PM EST1,440.000.050.000.11-0.01-16.67%38158.01%
AMZN190222P014425002019-02-13 9:32AM EST1,442.500.300.000.110.00-101057.23%
AMZN190222P014450002019-02-20 2:44PM EST1,445.000.050.000.17-0.25-83.33%325159.08%
AMZN190222P014475002019-02-15 3:17PM EST1,447.500.290.000.110.00-202155.66%
AMZN190222P014500002019-02-20 2:06PM EST1,450.000.060.030.05-0.01-14.29%4449753.32%
AMZN190222P014525002019-02-20 8:51PM EST1,452.500.100.000.120.00-1054.69%
AMZN190222P014550002019-02-20 9:46AM EST1,455.000.100.050.060.00-15353.52%
AMZN190222P014575002019-02-11 11:41AM EST1,457.502.860.000.120.00-1153.13%
AMZN190222P014600002019-02-19 12:50PM EST1,460.000.110.000.200.00-210855.27%
AMZN190222P014625002019-02-19 9:40AM EST1,462.500.280.000.200.00-12654.49%
AMZN190222P014650002019-02-20 3:09PM EST1,465.000.100.000.150.00-15451.95%
AMZN190222P014675002019-02-15 10:27AM EST1,467.500.530.000.210.00-1753.13%
AMZN190222P014700002019-02-20 1:16PM EST1,470.000.090.000.07+0.01+12.50%12015450.10%
AMZN190222P014725002019-02-19 3:04PM EST1,472.500.120.000.210.00-305751.56%
AMZN190222P014750002019-02-20 3:54PM EST1,475.000.530.050.06+0.41+341.67%58547.75%
AMZN190222P014775002019-02-20 12:52PM EST1,477.500.110.010.11-0.20-64.52%538050.20%
AMZN190222P014800002019-02-20 12:56PM EST1,480.000.090.050.08-0.04-30.77%24013847.66%
AMZN190222P014825002019-02-20 11:42AM EST1,482.500.110.000.18-0.03-21.43%1010551.47%
AMZN190222P014850002019-02-20 1:11PM EST1,485.000.110.000.10-0.03-21.43%2111747.27%
AMZN190222P014875002019-02-20 2:52PM EST1,487.500.120.000.12-0.31-72.09%454547.36%
AMZN190222P014900002019-02-20 2:19PM EST1,490.000.120.000.10-0.03-20.00%19333645.61%
AMZN190222P014925002019-02-20 3:11PM EST1,492.500.260.020.10+0.04+18.18%203644.82%
AMZN190222P014950002019-02-20 3:43PM EST1,495.000.080.000.10-0.12-60.00%68844.04%
AMZN190222P014975002019-02-19 10:58AM EST1,497.500.270.020.270.00-55148.93%
AMZN190222P015000002019-02-20 3:57PM EST1,500.000.090.060.09-0.07-43.75%2171,30041.90%
AMZN190222P015025002019-02-20 3:47PM EST1,502.500.110.080.12-0.11-50.00%4013542.48%
AMZN190222P015050002019-02-20 3:36PM EST1,505.000.140.040.15-0.05-26.32%148642.82%
AMZN190222P015075002019-02-19 1:47PM EST1,507.500.200.040.280.00-8313645.61%
AMZN190222P015100002019-02-20 3:35PM EST1,510.000.150.090.15-0.07-31.82%4720041.11%
AMZN190222P015125002019-02-20 10:57AM EST1,512.500.200.100.25+0.01+5.26%15643.12%
AMZN190222P015150002019-02-20 3:54PM EST1,515.000.120.080.20-0.13-52.00%1116840.97%
AMZN190222P015175002019-02-19 2:06PM EST1,517.500.290.080.200.00-116140.09%
AMZN190222P015200002019-02-20 2:52PM EST1,520.000.200.140.18-0.06-23.08%4725238.67%
AMZN190222P015225002019-02-20 3:47PM EST1,522.500.180.110.20-0.17-48.57%158438.38%
AMZN190222P015250002019-02-20 3:59PM EST1,525.000.200.150.33-0.09-31.03%21719240.28%
AMZN190222P015275002019-02-20 10:03AM EST1,527.500.250.160.39-1.10-81.48%103840.41%
AMZN190222P015300002019-02-20 3:57PM EST1,530.000.200.180.34-0.18-47.37%7938238.62%
AMZN190222P015325002019-02-20 1:14PM EST1,532.500.360.190.37-0.03-7.69%35138.21%
AMZN190222P015350002019-02-20 3:58PM EST1,535.000.290.200.37-0.12-29.27%5833637.28%
AMZN190222P015375002019-02-20 3:52PM EST1,537.500.250.230.48-0.15-37.50%3417937.92%
AMZN190222P015400002019-02-20 3:52PM EST1,540.000.300.300.44-0.20-40.00%31673936.43%
AMZN190222P015425002019-02-20 3:22PM EST1,542.500.400.300.43-0.15-27.27%3519135.33%
AMZN190222P015450002019-02-20 3:52PM EST1,545.000.410.310.48-0.21-33.87%21734535.03%
AMZN190222P015475002019-02-20 3:51PM EST1,547.500.430.340.51+0.01+2.38%298034.42%
AMZN190222P015500002019-02-20 3:59PM EST1,550.000.500.430.55-0.16-24.24%1,2182,36533.89%
AMZN190222P015525002019-02-20 3:58PM EST1,552.500.520.500.58-0.16-23.53%17620433.20%
AMZN190222P015550002019-02-20 3:55PM EST1,555.000.600.470.63-0.20-25.00%21826132.72%
AMZN190222P015575002019-02-20 3:55PM EST1,557.500.650.510.74-0.25-27.78%4811932.69%
AMZN190222P015600002019-02-20 3:54PM EST1,560.000.720.570.75-0.27-27.27%58670131.74%
AMZN190222P015625002019-02-20 3:11PM EST1,562.500.780.640.81-0.26-25.00%14020131.18%
AMZN190222P015650002019-02-20 3:57PM EST1,565.000.880.820.90-0.25-22.12%29843330.79%
AMZN190222P015675002019-02-20 3:58PM EST1,567.500.960.791.00-0.23-19.33%9911030.40%
AMZN190222P015700002019-02-20 3:59PM EST1,570.001.100.951.10-0.26-19.12%5821,00729.93%
AMZN190222P015725002019-02-20 3:56PM EST1,572.501.251.041.24-0.30-19.35%20627129.63%
AMZN190222P015750002019-02-20 3:59PM EST1,575.001.351.161.36-0.43-24.16%55374429.13%
AMZN190222P015775002019-02-20 3:58PM EST1,577.501.611.321.53-0.10-5.85%17920828.82%
AMZN190222P015800002019-02-20 3:59PM EST1,580.001.731.471.75-0.37-17.62%63555028.63%
AMZN190222P015825002019-02-20 3:58PM EST1,582.502.021.611.93-0.41-16.87%17817228.16%
AMZN190222P015850002019-02-20 3:59PM EST1,585.002.261.902.19-0.42-15.67%63729727.93%
AMZN190222P015875002019-02-20 3:59PM EST1,587.502.582.152.45+0.04+1.57%2179327.58%
AMZN190222P015900002019-02-20 3:57PM EST1,590.002.902.472.76-0.25-7.94%87260527.30%
AMZN190222P015925002019-02-20 3:56PM EST1,592.503.352.743.10-0.22-6.16%22315327.00%
AMZN190222P015950002019-02-20 3:58PM EST1,595.003.503.103.50-0.13-3.58%41857126.76%
AMZN190222P015975002019-02-20 3:57PM EST1,597.504.103.553.95-0.30-6.82%62353026.53%
AMZN190222P016000002019-02-20 3:59PM EST1,600.004.304.004.45-0.56-11.52%2,5711,47526.31%
AMZN190222P016025002019-02-20 3:58PM EST1,602.505.054.505.00-0.35-6.48%41220726.08%
AMZN190222P016050002019-02-20 3:59PM EST1,605.005.605.255.60-0.30-5.08%51526425.83%
AMZN190222P016075002019-02-20 3:45PM EST1,607.506.005.756.45-0.40-6.25%34615726.02%
AMZN190222P016100002019-02-20 3:59PM EST1,610.006.606.607.10-0.60-8.33%1,35869625.58%
AMZN190222P016125002019-02-20 3:59PM EST1,612.507.607.207.85-0.40-5.00%36713025.22%
AMZN190222P016150002019-02-20 3:59PM EST1,615.008.798.058.80-0.07-0.79%1,13339825.14%
AMZN190222P016175002019-02-20 3:59PM EST1,617.509.759.109.75-0.05-0.51%62118324.90%
AMZN190222P016200002019-02-20 3:59PM EST1,620.0010.5210.1510.70-0.20-1.87%2,38871824.48%
AMZN190222P016225002019-02-20 3:55PM EST1,622.5013.2011.2011.95+1.70+14.78%55316424.52%
AMZN190222P016250002019-02-20 3:59PM EST1,625.0013.3012.7513.15+0.47+3.66%1,36342024.28%
AMZN190222P016275002019-02-20 3:48PM EST1,627.5014.4013.6014.55+0.40+2.86%29224124.28%
AMZN190222P016300002019-02-20 3:59PM EST1,630.0015.8515.0515.95+0.65+4.28%1,61496324.10%
AMZN190222P016325002019-02-20 3:20PM EST1,632.5017.9016.5017.45+2.40+15.48%33727423.95%
AMZN190222P016350002019-02-20 3:55PM EST1,635.0020.6018.0519.05+3.56+20.89%23618323.84%
AMZN190222P016375002019-02-20 3:58PM EST1,637.5021.1419.7021.00+1.64+8.41%10412524.37%
AMZN190222P016400002019-02-20 3:58PM EST1,640.0023.2321.1022.75+2.19+10.41%67838624.26%
AMZN190222P016425002019-02-20 2:51PM EST1,642.5024.9023.0024.45+3.25+15.01%835023.82%
AMZN190222P016450002019-02-20 3:45PM EST1,645.0026.1524.8526.40+1.65+6.73%3912623.84%
AMZN190222P016475002019-02-20 12:22PM EST1,647.5026.4027.0528.60+0.67+2.60%145224.44%
AMZN190222P016500002019-02-20 3:56PM EST1,650.0031.4228.8030.55+3.87+14.05%49334524.13%
AMZN190222P016525002019-02-20 11:37AM EST1,652.5025.8531.2032.90-0.90-3.36%415124.98%
AMZN190222P016550002019-02-20 3:58PM EST1,655.0035.3333.3535.05+5.78+19.56%179625.03%
AMZN190222P016575002019-02-20 3:43PM EST1,657.5036.9835.7037.30+6.88+22.86%111925.32%
AMZN190222P016600002019-02-20 3:48PM EST1,660.0038.6937.9539.55+4.49+13.13%16424125.48%
AMZN190222P016625002019-02-20 12:05PM EST1,662.5033.9539.7541.80-0.20-0.59%35325.50%
AMZN190222P016650002019-02-20 12:31PM EST1,665.0049.9542.2544.25+12.17+32.21%114126.38%
AMZN190222P016675002019-02-19 9:36AM EST1,667.5054.5344.6546.700.00-14127.23%
AMZN190222P016700002019-02-20 3:15PM EST1,670.0049.9947.3049.05+5.84+13.23%10614127.50%
AMZN190222P016725002019-02-20 2:07PM EST1,672.5048.7049.2051.45-18.40-27.42%23627.97%
AMZN190222P016750002019-02-20 9:45AM EST1,675.0045.8551.8053.85-1.50-3.17%12728.37%
AMZN190222P016775002019-02-19 11:50AM EST1,677.5048.0054.1056.350.00-11629.38%
AMZN190222P016800002019-02-20 3:17PM EST1,680.0059.5956.6058.65+6.14+11.49%145228.93%
AMZN190222P016825002019-02-15 10:44AM EST1,682.5068.5059.0061.400.00-23531.75%
AMZN190222P016850002019-02-20 12:55PM EST1,685.0072.9261.5563.70+17.93+32.61%262331.26%
AMZN190222P016875002019-02-19 9:55AM EST1,687.5065.2063.9566.250.00-11532.62%
AMZN190222P016900002019-02-20 3:58PM EST1,690.0068.7666.4568.90+8.06+13.28%55834.73%
AMZN190222P016925002019-02-13 2:10PM EST1,692.5051.5568.9571.400.00-51035.72%
AMZN190222P016950002019-02-20 9:59AM EST1,695.0062.3571.3573.80-4.45-6.66%11335.91%
AMZN190222P016975002019-02-12 12:36PM EST1,697.5075.5573.8576.400.00-8837.65%
AMZN190222P017000002019-02-20 3:01PM EST1,700.0080.0176.3578.80+7.06+9.68%359437.81%
AMZN190222P017025002019-02-20 3:49PM EST1,702.5081.2178.8081.30+9.68+13.53%3338.75%
AMZN190222P017050002019-02-20 3:49PM EST1,705.0083.7481.3083.80+6.69+8.68%2839.69%
AMZN190222P017075002019-02-19 2:50PM EST1,707.5076.9583.8086.450.00-1241.87%
AMZN190222P017100002019-02-20 9:58AM EST1,710.0076.5186.3088.85-7.84-9.29%32541.98%
AMZN190222P017125002019-02-19 2:50PM EST1,712.5081.9088.8091.250.00-4642.02%
AMZN190222P017150002019-02-20 10:53AM EST1,715.0082.3991.3093.90-25.74-23.80%101044.26%
AMZN190222P017175002019-02-13 11:14AM EST1,717.5070.8993.8096.400.00-1445.19%
AMZN190222P017200002019-02-20 12:22PM EST1,720.0095.5096.3098.80+2.96+3.20%5445.20%
AMZN190222P017225002019-02-15 3:20PM EST1,722.50114.8098.80101.450.00-21147.47%
AMZN190222P017250002019-02-20 10:53AM EST1,725.0092.41101.30103.85-25.39-21.55%107447.49%
AMZN190222P017275002019-02-19 2:59PM EST1,727.5096.90103.80106.450.00-1249.30%
AMZN190222P017300002019-02-20 11:03AM EST1,730.0098.50106.30108.90-16.00-13.97%21649.76%
AMZN190222P017325002019-02-15 12:14PM EST1,732.50121.75108.80111.500.00-1151.56%
AMZN190222P017350002019-02-19 12:52PM EST1,735.00106.65111.30114.000.00-10152.47%
AMZN190222P017375002019-02-11 11:36AM EST1,737.50150.00113.80116.500.00-2053.37%
AMZN190222P017400002019-02-19 12:22PM EST1,740.00107.60116.30119.000.00-1054.27%
AMZN190222P017450002019-02-15 3:37PM EST1,745.00139.82121.30124.000.00-1256.06%
AMZN190222P017500002019-02-19 12:52PM EST1,750.00121.65126.30128.800.00-122755.76%
AMZN190222P017525002019-02-19 11:37AM EST1,752.50125.24128.80131.500.00-1258.69%
AMZN190222P017550002019-02-20 10:49AM EST1,755.00121.99131.30134.00-40.46-24.91%9959.57%
AMZN190222P017575002019-02-20 8:51PM EST1,757.50132.50133.80136.300.00-1158.33%
AMZN190222P017600002019-02-19 12:22PM EST1,760.00127.50136.30139.000.00-2161.32%
AMZN190222P017650002019-01-31 10:16AM EST1,765.00100.00141.30144.000.00-4163.04%
AMZN190222P017675002019-02-11 10:30AM EST1,767.50175.25143.80146.500.00-2063.89%
AMZN190222P017700002019-02-14 9:51AM EST1,770.00156.50146.30149.000.00-3064.75%
AMZN190222P017725002019-02-20 12:22PM EST1,772.50148.00148.80151.50-9.00-5.73%1065.60%
AMZN190222P017750002019-02-20 2:56PM EST1,775.00154.40151.30153.80+14.10+10.05%103064.18%
AMZN190222P017800002019-02-20 3:55PM EST1,780.00159.10157.00158.80+7.00+4.60%1,68433465.85%
AMZN190222P017850002019-02-11 11:22AM EST1,785.00192.15161.30164.000.00-1069.82%
AMZN190222P017875002019-02-20 8:51PM EST1,787.50167.25164.00166.300.00-14068.29%
AMZN190222P017900002019-02-20 3:54PM EST1,790.00168.75166.30169.00+9.05+5.67%1171.48%
AMZN190222P017925002019-02-11 11:08AM EST1,792.50204.15168.80171.500.00-1072.31%
AMZN190222P017950002019-02-20 8:51PM EST1,795.00162.03171.30174.000.00-9073.14%
AMZN190222P018000002019-02-20 3:59PM EST1,800.00179.00176.80178.75+5.15+2.96%1321671.66%
AMZN190222P018025002019-02-20 8:51PM EST1,802.50182.04179.30181.300.00-14073.12%
AMZN190222P018050002019-02-20 2:34PM EST1,805.00184.56181.80183.80+0.06+0.03%14073.90%
AMZN190222P018075002019-02-19 10:40AM EST1,807.50182.45183.80186.500.00-1177.22%
AMZN190222P018100002019-02-12 3:40PM EST1,810.00175.04186.30189.000.00-4078.03%
AMZN190222P018200002019-02-19 3:40PM EST1,820.00193.24196.30199.000.00-1181.25%
AMZN190222P018300002019-02-19 3:40PM EST1,830.00203.21206.30209.000.00-1084.42%
AMZN190222P018400002019-02-19 9:34AM EST1,840.00226.55216.30219.000.00-1087.55%
AMZN190222P018425002019-02-20 8:51PM EST1,842.50229.05218.80221.500.00-1088.33%
AMZN190222P018475002019-02-20 8:51PM EST1,847.50213.35223.80226.500.00-1189.89%
AMZN190222P018500002019-02-19 3:04PM EST1,850.00215.00226.30229.000.00-1090.67%
AMZN190222P018600002019-02-19 12:22PM EST1,860.00227.60236.30238.900.00-1092.33%
AMZN190222P018700002019-02-19 2:50PM EST1,870.00239.25246.30248.800.00-1093.80%
AMZN190222P018800002019-01-25 10:29AM EST1,880.00210.75256.30259.000.00-1099.78%
AMZN190222P018900002019-02-06 2:50PM EST1,890.00253.35266.30269.000.00-100102.73%
AMZN190222P019000002019-02-20 12:05PM EST1,900.00271.65276.30278.80+28.65+11.79%11102.54%
AMZN190222P019100002019-02-19 9:36AM EST1,910.00294.65286.30288.750.00-10104.49%
AMZN190222P019200002019-01-18 11:50PM EST1,920.00218.50296.30299.000.00-10111.50%
AMZN190222P019300002019-01-10 9:50AM EST1,930.00307.40306.30309.000.00-10114.36%
AMZN190222P019400002019-01-30 1:39PM EST1,940.00290.40316.30319.000.00-60117.19%
AMZN190222P019500002019-02-05 11:19AM EST1,950.00290.25326.30329.000.00-10120.00%
AMZN190222P019900002019-02-14 3:22PM EST1,990.00364.74366.30369.000.00-200131.01%
AMZN190222P020000002019-02-14 3:23PM EST2,000.00374.62376.30379.000.00-300133.69%
AMZN190222P020100002019-02-14 3:23PM EST2,010.00384.59386.30389.000.00-100136.35%
AMZN190222P020500002019-02-05 12:50PM EST2,050.00400.65426.30429.000.00-200146.83%
AMZN190222P020600002019-01-22 3:13PM EST2,060.00438.00436.30439.000.00-1090149.39%
AMZN190222P020700002019-01-10 12:48PM EST2,070.00413.00446.30449.000.00-10151.93%
AMZN190222P020900002019-02-14 3:35PM EST2,090.00466.26466.30469.000.00-300156.98%
AMZN190222P021000002019-02-14 3:35PM EST2,100.00476.28476.30479.000.00-300159.47%
AMZN190222P022200002019-02-14 9:33AM EST2,220.00598.95596.30599.000.00-10187.99%
AMZN190222P023600002019-02-07 2:04PM EST2,360.00753.96736.30739.000.00-170218.65%
AMZN190222P023800002019-02-07 2:04PM EST2,380.00773.99756.30759.000.00-170222.80%
AMZN190222P024000002019-02-07 1:58PM EST2,400.00794.31776.30779.000.00-360226.95%
AMZN190222P024200002019-02-07 1:58PM EST2,420.00814.34796.30799.000.00-360231.01%
AMZN190222P024400002019-02-07 2:02PM EST2,440.00833.88816.30819.000.00-380235.06%
AMZN190222P024600002019-02-07 2:02PM EST2,460.00853.91836.30839.000.00-380239.01%