AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN190628C011000002019-06-07 10:58AM EDT1,100.00678.00807.30815.000.00-11224.83%
AMZN190628C013000002019-06-17 9:30AM EDT1,300.00575.15603.90614.500.00-437132.86%
AMZN190628C014300002019-06-07 10:24AM EDT1,430.00361.07474.75485.350.00-11116.53%
AMZN190628C015000002019-06-13 3:52PM EDT1,500.00367.75404.40415.650.00-61099.24%
AMZN190628C015300002019-06-13 10:44AM EDT1,530.00345.85374.90384.750.00-11989.97%
AMZN190628C015400002019-06-21 10:00AM EDT1,540.00374.90367.25373.60-13.50-3.48%32293.48%
AMZN190628C015700002019-06-17 12:13AM EDT1,570.00296.10334.95347.700.00--392.61%
AMZN190628C015800002019-05-31 9:45AM EDT1,580.00217.25325.00337.650.00-1190.09%
AMZN190628C016000002019-06-21 1:10PM EDT1,600.00317.60304.90317.75-15.80-4.74%119485.06%
AMZN190628C016100002019-06-19 9:38AM EDT1,610.00291.89295.50307.650.00-212683.96%
AMZN190628C016200002019-06-10 11:18AM EDT1,620.00244.35285.40297.650.00-1181.16%
AMZN190628C016300002019-06-21 3:39PM EDT1,630.00283.86274.95285.40+186.96+192.94%72270.17%
AMZN190628C016400002019-06-06 11:09AM EDT1,640.00115.67265.55275.850.00-12171.46%
AMZN190628C016500002019-06-21 11:35AM EDT1,650.00272.25255.00265.00+83.16+43.98%1964.23%
AMZN190628C016600002019-06-10 2:29PM EDT1,660.00216.08245.05254.900.00-41661.77%
AMZN190628C016675002019-06-21 2:48PM EDT1,667.50248.55241.60247.00+248.55+∞%7070.53%
AMZN190628C016700002019-06-21 10:41AM EDT1,670.00252.45238.85244.50-2.50-0.98%22869.32%
AMZN190628C016750002019-06-20 10:48AM EDT1,675.00250.25230.55240.950.00-102063.37%
AMZN190628C016775002019-06-20 10:54AM EDT1,677.50246.83227.60239.00+246.83+∞%-1063.05%
AMZN190628C016800002019-06-21 12:27PM EDT1,680.00236.31224.45236.15-8.06-3.30%12859.49%
AMZN190628C016900002019-06-21 12:51PM EDT1,690.00227.04215.25225.65+43.49+23.69%14758.08%
AMZN190628C017000002019-06-21 9:51AM EDT1,700.00212.51208.95214.65-18.49-8.00%19862.29%
AMZN190628C017100002019-06-21 10:00AM EDT1,710.00205.46195.30205.75+14.11+7.37%22353.82%
AMZN190628C017125002019-06-21 2:38PM EDT1,712.50202.41192.35202.30+202.41+∞%1069.23%
AMZN190628C017200002019-06-21 3:34PM EDT1,720.00194.15185.55196.25+26.22+15.61%54353.33%
AMZN190628C017225002019-06-21 3:09PM EDT1,722.50194.36182.90193.80+40.33+26.18%3152.49%
AMZN190628C017250002019-06-21 3:07PM EDT1,725.00190.53180.35190.45+28.16+17.34%4167.48%
AMZN190628C017275002019-06-21 2:41PM EDT1,727.50188.35177.65187.55+188.35+∞%1065.68%
AMZN190628C017300002019-06-21 2:43PM EDT1,730.00186.15179.05184.85-2.18-1.16%84455.24%
AMZN190628C017325002019-06-21 2:53PM EDT1,732.50184.80175.40181.95+184.80+∞%6151.52%
AMZN190628C017400002019-06-17 12:42PM EDT1,740.00147.85167.95174.550.00-35460.77%
AMZN190628C017450002019-06-19 10:19AM EDT1,745.00156.35160.85170.75+156.35+∞%-562.46%
AMZN190628C017475002019-06-19 10:19AM EDT1,747.50153.90157.95167.30+153.90+∞%-159.31%
AMZN190628C017500002019-06-21 3:53PM EDT1,750.00161.36159.35164.40-0.89-0.55%358957.54%
AMZN190628C017525002019-06-21 2:52PM EDT1,752.50165.05156.70162.50+165.05+∞%8058.40%
AMZN190628C017600002019-06-21 10:11AM EDT1,760.00155.80146.10158.25+27.60+21.53%33163.67%
AMZN190628C017625002019-06-17 11:35AM EDT1,762.50128.80143.85156.100.00-9963.62%
AMZN190628C017650002019-06-21 3:07PM EDT1,765.00152.15144.70150.20+27.95+22.50%6255.29%
AMZN190628C017675002019-06-21 3:37PM EDT1,767.50147.25141.90147.80+147.25+∞%3154.81%
AMZN190628C017700002019-06-21 3:50PM EDT1,770.00142.83139.65145.25-2.73-1.88%56653.96%
AMZN190628C017725002019-06-17 12:42PM EDT1,772.50117.25133.75145.80+117.25+∞%-1059.88%
AMZN190628C017750002019-06-21 3:15PM EDT1,775.00142.30134.75140.25+142.30+∞%9452.50%
AMZN190628C017800002019-06-21 2:44PM EDT1,780.00136.00130.25135.15-13.21-8.85%216150.81%
AMZN190628C017825002019-06-17 11:32AM EDT1,782.50111.75123.70133.45+111.75+∞%-151.87%
AMZN190628C017850002019-06-21 3:09PM EDT1,785.00132.55121.20130.70-0.57-0.43%4350.57%
AMZN190628C017900002019-06-21 3:59PM EDT1,790.00122.50120.25125.55-9.39-7.12%81548.76%
AMZN190628C017925002019-06-20 10:01AM EDT1,792.50141.90114.15123.35+141.90+∞%-148.65%
AMZN190628C017950002019-06-17 12:13AM EDT1,795.0086.95111.95121.250.00--148.74%
AMZN190628C017975002019-06-17 12:13AM EDT1,797.5084.95109.05118.450.00--147.35%
AMZN190628C018000002019-06-21 3:57PM EDT1,800.00111.90110.45115.55-8.60-7.14%2524345.76%
AMZN190628C018025002019-06-21 12:49PM EDT1,802.50115.97108.05113.15-15.03-11.47%155345.22%
AMZN190628C018050002019-06-21 3:55PM EDT1,805.00108.25105.55110.55+11.00+11.31%175444.26%
AMZN190628C018075002019-06-17 9:46AM EDT1,807.50108.70102.00108.650.00-14444.71%
AMZN190628C018100002019-06-21 3:57PM EDT1,810.00102.93100.95105.30-9.10-8.12%1424142.23%
AMZN190628C018125002019-06-21 2:05PM EDT1,812.50105.7598.40103.80-18.40-14.82%52043.46%
AMZN190628C018150002019-06-21 1:51PM EDT1,815.00103.8893.65101.70+12.73+13.97%116743.44%
AMZN190628C018175002019-06-21 3:44PM EDT1,817.5098.7391.2099.35-1.80-1.79%314142.93%
AMZN190628C018200002019-06-21 3:56PM EDT1,820.0092.3291.4595.95-9.48-9.31%12033140.45%
AMZN190628C018225002019-06-21 2:04PM EDT1,822.5096.2488.9093.90-14.06-12.75%123340.52%
AMZN190628C018250002019-06-21 1:44PM EDT1,825.0094.5686.8591.50-6.51-6.44%5323539.91%
AMZN190628C018275002019-06-19 2:34PM EDT1,827.5089.1582.3589.600.00-126140.18%
AMZN190628C018300002019-06-21 2:21PM EDT1,830.0087.6082.1586.85-3.27-3.60%4214538.93%
AMZN190628C018325002019-06-17 11:56AM EDT1,832.5067.2579.3584.350.00-54038.12%
AMZN190628C018350002019-06-21 9:58AM EDT1,835.0083.7377.2582.25+0.14+0.17%27538.00%
AMZN190628C018375002019-06-21 1:51PM EDT1,837.5082.7075.1579.75-2.20-2.59%64537.17%
AMZN190628C018400002019-06-21 3:43PM EDT1,840.0076.9672.9077.55-8.24-9.67%2113936.84%
AMZN190628C018425002019-06-19 12:35PM EDT1,842.5068.4070.2075.200.00-1113436.24%
AMZN190628C018450002019-06-21 3:55PM EDT1,845.0070.7368.2073.20-6.84-8.82%226936.19%
AMZN190628C018475002019-06-19 1:04PM EDT1,847.5065.1565.7070.700.00-227435.33%
AMZN190628C018500002019-06-21 3:59PM EDT1,850.0066.0064.3068.45-8.66-11.60%11423534.85%
AMZN190628C018525002019-06-21 3:52PM EDT1,852.5063.4161.5066.45-2.00-3.06%104734.72%
AMZN190628C018550002019-06-21 3:43PM EDT1,855.0064.0660.1564.05+0.28+0.44%268833.98%
AMZN190628C018575002019-06-20 12:38PM EDT1,857.5062.3457.5062.100.00-16433.88%
AMZN190628C018600002019-06-21 3:55PM EDT1,860.0055.4055.1059.85-10.95-16.50%4120533.32%
AMZN190628C018625002019-06-21 2:45PM EDT1,862.5058.7553.4557.55-1.85-3.05%254232.68%
AMZN190628C018650002019-06-21 3:28PM EDT1,865.0056.3750.9555.50-5.23-8.49%278532.36%
AMZN190628C018675002019-06-21 3:41PM EDT1,867.5053.8549.3553.50-17.84-24.88%64732.08%
AMZN190628C018700002019-06-21 3:57PM EDT1,870.0048.9947.6050.75-9.36-16.04%7019930.78%
AMZN190628C018725002019-06-21 3:48PM EDT1,872.5047.6545.7549.50-6.82-12.52%456031.44%
AMZN190628C018750002019-06-21 3:29PM EDT1,875.0048.2143.8546.85-2.96-5.78%6816330.24%
AMZN190628C018775002019-06-21 3:58PM EDT1,877.5043.3541.7044.20-9.90-18.59%227129.04%
AMZN190628C018800002019-06-21 3:58PM EDT1,880.0041.5540.8043.50-8.95-17.72%19832130.26%
AMZN190628C018825002019-06-21 3:41PM EDT1,882.5042.1037.8041.70-6.35-13.11%274930.05%
AMZN190628C018850002019-06-21 3:59PM EDT1,885.0037.4735.7039.95-9.37-20.00%4622229.87%
AMZN190628C018875002019-06-21 3:59PM EDT1,887.5035.7234.3538.00-9.68-21.32%807629.41%
AMZN190628C018900002019-06-21 3:56PM EDT1,890.0034.2532.7536.30-8.45-19.79%20020129.21%
AMZN190628C018925002019-06-21 3:19PM EDT1,892.5036.5030.8534.65-4.70-11.41%397929.04%
AMZN190628C018950002019-06-21 3:41PM EDT1,895.0032.7529.3532.90-6.33-16.20%13312728.70%
AMZN190628C018975002019-06-21 3:05PM EDT1,897.5032.3527.9530.25-3.85-10.64%1739727.30%
AMZN190628C019000002019-06-21 3:59PM EDT1,900.0027.5026.4529.00-9.05-24.76%60762627.47%
AMZN190628C019025002019-06-21 3:45PM EDT1,902.5027.8524.9527.90-7.75-21.77%11121027.76%
AMZN190628C019050002019-06-21 3:55PM EDT1,905.0024.9024.5525.65-8.50-25.45%24231426.70%
AMZN190628C019075002019-06-21 3:57PM EDT1,907.5023.8023.3525.25-7.30-23.47%1509127.68%
AMZN190628C019100002019-06-21 3:59PM EDT1,910.0022.4622.0022.90-7.64-25.38%62839426.43%
AMZN190628C019125002019-06-21 3:59PM EDT1,912.5020.8720.7021.90-8.13-28.03%34410326.65%
AMZN190628C019150002019-06-21 3:59PM EDT1,915.0019.7519.4520.20-7.61-27.81%1,05329626.03%
AMZN190628C019175002019-06-21 3:58PM EDT1,917.5018.6818.3019.25-7.41-28.40%53620426.20%
AMZN190628C019200002019-06-21 3:59PM EDT1,920.0017.6017.1518.00-7.12-28.80%1,32737725.99%
AMZN190628C019225002019-06-21 3:58PM EDT1,922.5016.4016.0517.00-7.10-30.21%38411326.01%
AMZN190628C019250002019-06-21 3:58PM EDT1,925.0015.4515.0016.45-7.05-31.33%73822126.51%
AMZN190628C019275002019-06-21 3:56PM EDT1,927.5013.9014.0014.95-7.15-33.97%1598525.86%
AMZN190628C019300002019-06-21 3:59PM EDT1,930.0013.3513.0514.45-7.35-35.51%1,10455326.33%
AMZN190628C019325002019-06-21 3:57PM EDT1,932.5012.3012.2013.55-6.50-34.57%21213626.29%
AMZN190628C019350002019-06-21 3:59PM EDT1,935.0011.3011.3512.65-6.35-35.98%42262126.20%
AMZN190628C019375002019-06-21 3:53PM EDT1,937.5010.6510.5011.95-6.25-36.98%1268426.31%
AMZN190628C019400002019-06-21 3:59PM EDT1,940.0010.159.7510.30-5.77-36.24%89648925.15%
AMZN190628C019425002019-06-21 3:59PM EDT1,942.509.309.109.65-5.59-37.54%816125.21%
AMZN190628C019450002019-06-21 3:55PM EDT1,945.007.838.409.10-6.22-44.27%37627025.36%
AMZN190628C019475002019-06-21 3:58PM EDT1,947.508.257.808.25-5.20-38.66%5616625.04%
AMZN190628C019500002019-06-21 3:59PM EDT1,950.007.337.157.75-5.12-41.12%1,76186625.17%
AMZN190628C019525002019-06-21 3:59PM EDT1,952.506.656.657.25-5.36-44.63%6412225.25%
AMZN190628C019550002019-06-21 3:56PM EDT1,955.006.206.056.70-4.65-42.86%15618325.22%
AMZN190628C019575002019-06-21 3:58PM EDT1,957.505.854.806.70+5.85+∞%10414126.00%
AMZN190628C019600002019-06-21 3:58PM EDT1,960.005.455.056.25-4.20-43.52%52339326.05%
AMZN190628C019625002019-06-21 3:58PM EDT1,962.504.954.755.30-4.25-46.20%1203825.21%
AMZN190628C019650002019-06-21 3:59PM EDT1,965.004.534.354.75-3.92-46.39%4372,02424.96%
AMZN190628C019675002019-06-21 3:59PM EDT1,967.504.183.305.00-3.69-46.89%2558926.12%
AMZN190628C019700002019-06-21 3:59PM EDT1,970.003.783.654.15-3.57-48.57%61171925.21%
AMZN190628C019725002019-06-21 3:57PM EDT1,972.503.603.403.80-3.25-47.45%32518925.18%
AMZN190628C019750002019-06-21 3:59PM EDT1,975.003.203.153.95-3.20-50.00%8521,85626.15%
AMZN190628C019775002019-06-21 3:48PM EDT1,977.503.102.203.70-2.90-48.33%1674726.29%
AMZN190628C019800002019-06-21 3:59PM EDT1,980.002.762.743.10-2.74-49.82%1,82875625.59%
AMZN190628C019825002019-06-21 3:43PM EDT1,982.502.762.462.81-2.60-48.51%855325.51%
AMZN190628C019850002019-06-21 3:59PM EDT1,985.002.362.272.66-2.54-51.84%21712325.74%
AMZN190628C019875002019-06-21 3:59PM EDT1,987.502.211.522.45-2.28-50.78%355825.78%
AMZN190628C019900002019-06-21 3:59PM EDT1,990.002.031.962.33-2.27-52.79%19855926.04%
AMZN190628C019925002019-06-21 3:48PM EDT1,992.501.951.272.50-1.78-47.72%6911527.10%
AMZN190628C019950002019-06-21 3:59PM EDT1,995.001.761.132.06-1.92-52.17%27829026.40%
AMZN190628C019975002019-06-21 3:59PM EDT1,997.501.701.701.93-1.60-48.48%303226.55%
AMZN190628C020000002019-06-21 3:59PM EDT2,000.001.531.401.82-1.69-52.48%98699126.75%
AMZN190628C020025002019-06-21 3:59PM EDT2,002.501.500.841.72-1.45-49.15%162326.95%
AMZN190628C020050002019-06-21 3:59PM EDT2,005.001.370.731.55-1.47-51.76%915826.87%
AMZN190628C020075002019-06-21 1:26PM EDT2,007.501.461.181.53-1.25-46.13%62427.33%
AMZN190628C020100002019-06-21 3:58PM EDT2,010.001.340.611.45-1.21-47.45%12627027.54%
AMZN190628C020125002019-06-21 1:31PM EDT2,012.501.351.041.37-0.81-37.50%103327.74%
AMZN190628C020150002019-06-21 3:29PM EDT2,015.001.160.471.30-1.05-47.51%4410827.94%
AMZN190628C020175002019-06-21 3:33PM EDT2,017.501.050.921.15-1.08-50.70%52427.77%
AMZN190628C020200002019-06-21 3:58PM EDT2,020.001.000.871.18-0.75-42.86%12314928.41%
AMZN190628C020225002019-06-21 3:54PM EDT2,022.500.890.821.05-0.99-52.66%2411928.27%
AMZN190628C020250002019-06-21 3:32PM EDT2,025.000.880.771.32-0.70-44.30%6721230.05%
AMZN190628C020275002019-06-21 10:40AM EDT2,027.501.260.731.01-0.38-23.17%11229.04%
AMZN190628C020300002019-06-21 1:34PM EDT2,030.000.890.600.96-0.71-44.38%3715729.25%
AMZN190628C020325002019-06-21 3:46PM EDT2,032.500.790.150.90-0.54-40.60%101129.38%
AMZN190628C020350002019-06-21 3:56PM EDT2,035.000.690.250.86-0.71-50.71%423429.61%
AMZN190628C020375002019-06-21 3:54PM EDT2,037.500.630.140.86+0.63+∞%521830.08%
AMZN190628C020400002019-06-21 3:56PM EDT2,040.000.640.120.82-0.47-42.34%2526630.29%
AMZN190628C020425002019-06-21 3:54PM EDT2,042.500.580.100.80+0.58+∞%141830.62%
AMZN190628C020450002019-06-21 3:56PM EDT2,045.000.580.090.77-0.53-47.75%1314230.87%
AMZN190628C020475002019-06-21 3:57PM EDT2,047.500.580.350.75+0.58+∞%162031.19%
AMZN190628C020500002019-06-21 3:54PM EDT2,050.000.530.520.55-0.44-45.36%5029530.10%
AMZN190628C020525002019-06-20 3:51PM EDT2,052.501.000.010.89+1.00+∞%-8233.02%
AMZN190628C020550002019-06-21 3:55PM EDT2,055.000.480.480.87+0.48+∞%343533.34%
AMZN190628C020575002019-06-21 3:46PM EDT2,057.500.470.000.85-0.31-39.74%52833.67%
AMZN190628C020600002019-06-21 12:00PM EDT2,060.000.550.430.54-0.24-30.38%1015431.74%
AMZN190628C020625002019-06-21 3:47PM EDT2,062.500.430.000.81+0.43+∞%181534.28%
AMZN190628C020650002019-06-21 3:55PM EDT2,065.000.450.000.51-0.38-45.78%206532.30%
AMZN190628C020675002019-06-21 2:45PM EDT2,067.500.460.000.78+0.46+∞%81534.96%
AMZN190628C020700002019-06-21 3:37PM EDT2,070.000.410.320.62-0.22-34.92%224934.13%
AMZN190628C020725002019-06-21 3:37PM EDT2,072.500.400.000.76+0.40+∞%4735.68%
AMZN190628C020750002019-06-21 3:25PM EDT2,075.000.370.000.75-0.16-30.19%284636.04%
AMZN190628C020775002019-06-21 12:10PM EDT2,077.500.420.010.74+0.42+∞%54636.40%
AMZN190628C020800002019-06-21 3:58PM EDT2,080.000.360.000.73-0.21-36.84%18111436.74%
AMZN190628C020850002019-06-21 2:43PM EDT2,085.000.370.240.71+0.37+∞%8437.44%
AMZN190628C020875002019-06-20 10:09AM EDT2,087.500.500.000.70+0.50+∞%-137.78%
AMZN190628C020900002019-06-20 3:49PM EDT2,090.000.490.000.690.00-2928438.12%
AMZN190628C020925002019-06-21 11:36AM EDT2,092.500.400.000.68-0.07-14.89%56738.45%
AMZN190628C020950002019-06-20 3:49PM EDT2,095.000.450.000.68+0.45+∞%-2138.87%
AMZN190628C020975002019-06-21 11:25AM EDT2,097.500.350.000.67-0.15-30.00%101139.21%
AMZN190628C021000002019-06-21 3:55PM EDT2,100.000.300.190.67-0.11-26.83%14125039.62%
AMZN190628C021025002019-06-20 11:36AM EDT2,102.500.370.000.66+0.37+∞%-139.94%
AMZN190628C021050002019-06-21 10:36AM EDT2,105.000.350.000.65+0.35+∞%11740.26%
AMZN190628C021075002019-06-21 3:14PM EDT2,107.500.280.050.28+0.28+∞%44236.23%
AMZN190628C021100002019-06-21 3:54PM EDT2,110.000.260.000.63-0.09-25.71%17040.89%
AMZN190628C021125002019-06-21 3:40PM EDT2,112.500.220.000.64+0.22+∞%1241.41%
AMZN190628C021150002019-06-20 3:49PM EDT2,115.000.320.000.63+0.32+∞%-3341.72%
AMZN190628C021175002019-06-21 10:52AM EDT2,117.500.340.000.62+0.34+∞%1342.02%
AMZN190628C021200002019-06-21 11:09AM EDT2,120.000.330.000.63+0.07+26.92%206242.53%
AMZN190628C021225002019-06-21 3:59PM EDT2,122.500.200.000.25+0.20+∞%215237.94%
AMZN190628C021250002019-06-21 11:22AM EDT2,125.000.320.000.61+0.32+∞%22243.13%
AMZN190628C021300002019-06-20 3:49PM EDT2,130.000.240.000.250.00-10617039.06%
AMZN190628C021325002019-06-20 2:02PM EDT2,132.500.280.000.60+0.28+∞%-9644.21%
AMZN190628C021350002019-06-20 2:02PM EDT2,135.000.270.000.59+0.27+∞%-14144.51%
AMZN190628C021375002019-06-20 2:02PM EDT2,137.500.260.000.60+0.26+∞%-3145.02%
AMZN190628C021400002019-06-21 3:49PM EDT2,140.000.200.000.58-0.02-9.09%1037345.19%
AMZN190628C021425002019-06-21 9:37AM EDT2,142.500.200.000.58+0.20+∞%46545.58%
AMZN190628C021500002019-06-21 11:42AM EDT2,150.000.160.080.38-0.01-5.88%956744.17%
AMZN190628C021550002019-06-21 9:51AM EDT2,155.000.170.000.56+0.17+∞%44047.29%
AMZN190628C021600002019-06-21 11:07AM EDT2,160.000.150.000.57-0.05-25.00%6814848.19%
AMZN190628C021650002019-06-21 3:54PM EDT2,165.000.150.000.57+0.15+∞%6048.95%
AMZN190628C021700002019-06-21 10:38AM EDT2,170.000.150.000.55-0.07-31.82%63649.49%
AMZN190628C021725002019-06-21 12:01PM EDT2,172.500.150.000.56+0.15+∞%1049.98%
AMZN190628C021750002019-06-21 1:33PM EDT2,175.000.100.000.35+0.10+∞%100047.36%
AMZN190628C021800002019-06-21 3:47PM EDT2,180.000.090.000.16-0.57-86.36%2001243.90%
AMZN190628C021900002019-06-21 2:11PM EDT2,190.000.090.010.21-0.12-57.14%471846.63%
AMZN190628C022000002019-06-21 2:03PM EDT2,200.000.080.000.12-0.02-20.00%19512945.22%
AMZN190628C022050002019-06-21 1:20PM EDT2,205.000.070.000.21+0.07+∞%131-48.63%
AMZN190628C022100002019-06-21 3:54PM EDT2,210.000.100.000.100.00-385545.61%
AMZN190628C022200002019-06-19 10:08AM EDT2,220.000.090.000.300.00-16652.78%
AMZN190628C022300002019-06-21 3:54PM EDT2,230.000.090.050.30+0.01+12.50%2850.98%
AMZN190628C022400002019-06-21 10:47AM EDT2,240.000.060.000.06-0.72-92.31%231147.07%
AMZN190628C022500002019-06-20 11:08AM EDT2,250.000.050.000.290.00-64952.49%
AMZN190628C022600002019-06-10 10:21AM EDT2,260.000.140.020.280.00-1253.91%
AMZN190628C022700002019-06-20 3:49PM EDT2,270.000.050.000.500.00-12312758.30%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN190628P009000002019-06-19 9:40AM EDT900.000.020.000.110.00-12200.00%
AMZN190628P010000002019-06-17 12:13AM EDT1,000.000.02-0.110.00--3183.59%
AMZN190628P013200002019-06-06 2:38PM EDT1,320.000.500.000.510.00-100103117.97%
AMZN190628P013300002019-06-07 9:30AM EDT1,330.000.360.000.090.00-23398.83%
AMZN190628P013400002019-06-04 3:59PM EDT1,340.000.720.000.110.00-4398.44%
AMZN190628P013500002019-06-07 10:57AM EDT1,350.000.010.000.110.00-15396.48%
AMZN190628P013600002019-06-10 12:46PM EDT1,360.000.180.000.110.00-4794.53%
AMZN190628P013700002019-06-04 10:23AM EDT1,370.001.600.000.530.00-2425107.52%
AMZN190628P013800002019-06-13 11:47AM EDT1,380.000.040.000.520.00-160105.08%
AMZN190628P013900002019-06-18 1:13PM EDT1,390.000.050.000.480.00-184102.15%
AMZN190628P014000002019-06-18 1:33PM EDT1,400.000.040.010.100.00-22987.11%
AMZN190628P014100002019-06-06 2:39PM EDT1,410.001.080.000.530.00-203098.93%
AMZN190628P014200002019-06-04 10:22AM EDT1,420.002.760.000.530.00-302796.88%
AMZN190628P014300002019-06-18 11:27AM EDT1,430.000.110.000.530.00-11294.73%
AMZN190628P014400002019-06-06 10:23AM EDT1,440.001.750.000.530.00-1792.68%
AMZN190628P014500002019-06-12 1:28PM EDT1,450.000.300.020.540.00-24391.16%
AMZN190628P014600002019-06-19 1:15PM EDT1,460.000.080.000.300.00-11683.50%
AMZN190628P014700002019-06-17 12:24PM EDT1,470.000.180.000.300.00-1011881.54%
AMZN190628P014800002019-06-20 2:40PM EDT1,480.000.030.000.090.00-27771.29%
AMZN190628P014900002019-06-18 3:07PM EDT1,490.000.110.000.550.00-711182.81%
AMZN190628P015000002019-06-21 2:40PM EDT1,500.000.030.000.32-0.04-57.14%23320876.27%
AMZN190628P015100002019-06-20 9:43AM EDT1,510.000.180.000.49+0.11+157.14%11577.73%
AMZN190628P015200002019-06-21 3:14PM EDT1,520.000.020.000.04-0.18-90.00%15414960.16%
AMZN190628P015300002019-06-20 10:12AM EDT1,530.000.090.000.550.00-4217674.76%
AMZN190628P015400002019-06-19 3:24PM EDT1,540.000.220.000.500.00-16571.97%
AMZN190628P015500002019-06-21 11:07AM EDT1,550.000.040.000.35-0.09-69.23%10325667.38%
AMZN190628P015600002019-06-21 3:25PM EDT1,560.000.050.010.05-0.07-58.33%1179655.47%
AMZN190628P015700002019-06-19 11:34AM EDT1,570.000.350.050.370.00-1017364.89%
AMZN190628P015800002019-06-21 12:18PM EDT1,580.000.070.000.14-0.21-75.00%119256.35%
AMZN190628P015900002019-06-21 11:39AM EDT1,590.000.090.000.26-0.11-55.00%413558.01%
AMZN190628P015950002019-06-21 3:29PM EDT1,595.000.040.000.40-0.18-81.82%1210359.81%
AMZN190628P015975002019-06-17 12:13AM EDT1,597.500.960.000.340.00--3658.30%
AMZN190628P016000002019-06-21 3:34PM EDT1,600.000.100.030.16-0.16-61.54%12433254.49%
AMZN190628P016100002019-06-21 3:45PM EDT1,610.000.100.070.20-0.32-76.19%3110354.64%
AMZN190628P016175002019-06-17 12:13AM EDT1,617.501.020.000.430.00--10056.06%
AMZN190628P016200002019-06-21 3:30PM EDT1,620.000.070.000.44-0.39-84.78%157355.71%
AMZN190628P016225002019-06-18 3:09PM EDT1,622.500.450.000.44+0.45+∞%-355.27%
AMZN190628P016250002019-06-21 3:31PM EDT1,625.000.070.000.25-0.41-85.42%18451.56%
AMZN190628P016300002019-06-19 3:29PM EDT1,630.000.380.000.460.00-116954.10%
AMZN190628P016350002019-06-21 2:51PM EDT1,635.000.100.060.47+0.10+∞%150054.05%
AMZN190628P016375002019-06-17 2:50PM EDT1,637.500.800.000.67+0.80+∞%-255.13%
AMZN190628P016400002019-06-21 3:31PM EDT1,640.000.120.000.34-0.33-73.33%18010450.49%
AMZN190628P016450002019-06-21 11:15AM EDT1,645.000.180.000.69+0.18+∞%2953.86%
AMZN190628P016475002019-06-17 3:08PM EDT1,647.500.810.000.70+0.81+∞%-1853.47%
AMZN190628P016500002019-06-21 1:31PM EDT1,650.000.240.000.50-0.23-48.94%15934150.88%
AMZN190628P016525002019-06-17 2:12PM EDT1,652.500.880.000.720.00-141152.69%
AMZN190628P016550002019-06-20 12:04PM EDT1,655.000.350.000.720.00-21952.20%
AMZN190628P016575002019-06-17 2:16PM EDT1,657.500.920.000.730.00-5651.81%
AMZN190628P016600002019-06-21 3:03PM EDT1,660.000.160.000.20-0.30-65.22%815047.75%
AMZN190628P016625002019-06-21 1:14PM EDT1,662.500.180.000.75+0.18+∞%1851.03%
AMZN190628P016650002019-06-20 11:14AM EDT1,665.000.460.000.75+0.46+∞%-1150.54%
AMZN190628P016675002019-06-19 11:20AM EDT1,667.500.650.000.540.00-11252.52%
AMZN190628P016700002019-06-21 3:48PM EDT1,670.000.210.100.76-0.26-55.32%3718750.44%
AMZN190628P016725002019-06-19 11:06AM EDT1,672.500.710.000.560.00-44651.76%
AMZN190628P016750002019-06-20 10:51AM EDT1,675.000.460.000.560.00-224851.27%
AMZN190628P016775002019-06-19 12:38PM EDT1,677.500.790.000.570.00-132750.88%
AMZN190628P016800002019-06-21 3:48PM EDT1,680.000.250.190.79-0.28-52.83%721,85952.82%
AMZN190628P016825002019-06-20 11:11AM EDT1,682.500.530.000.80+0.53+∞%-5752.39%
AMZN190628P016850002019-06-21 1:46PM EDT1,685.000.280.190.60+0.28+∞%55949.71%
AMZN190628P016875002019-06-21 3:56PM EDT1,687.500.310.000.82+0.31+∞%24251.53%
AMZN190628P016900002019-06-21 3:48PM EDT1,690.000.310.000.82-0.28-47.46%921,92651.00%
AMZN190628P016925002019-06-21 3:35PM EDT1,692.500.310.000.65-0.41-56.94%11748.73%
AMZN190628P016950002019-06-21 2:57PM EDT1,695.000.270.000.85-0.39-59.09%175750.22%
AMZN190628P016975002019-06-21 3:48PM EDT1,697.500.330.000.85+0.33+∞%704149.68%
AMZN190628P017000002019-06-21 3:57PM EDT1,700.000.370.290.87-0.29-43.94%8628249.32%
AMZN190628P017025002019-06-21 9:30AM EDT1,702.500.650.000.87-0.06-8.45%44548.79%
AMZN190628P017050002019-06-21 2:51PM EDT1,705.000.350.280.68+0.35+∞%64646.46%
AMZN190628P017075002019-06-21 3:47PM EDT1,707.500.380.290.69-0.41-51.90%14146.05%
AMZN190628P017100002019-06-21 2:41PM EDT1,710.000.360.310.71-0.25-40.98%1221345.73%
AMZN190628P017125002019-06-20 11:11AM EDT1,712.500.710.030.910.00-11647.00%
AMZN190628P017150002019-06-21 10:08AM EDT1,715.000.610.040.92-0.16-20.78%115146.53%
AMZN190628P017175002019-06-19 11:43AM EDT1,717.501.140.040.96+1.14+∞%-3946.31%
AMZN190628P017200002019-06-21 1:02PM EDT1,720.000.460.361.01-0.34-42.50%2323446.17%
AMZN190628P017225002019-06-19 11:45AM EDT1,722.501.230.061.060.00-214045.98%
AMZN190628P017250002019-06-21 3:26PM EDT1,725.000.500.450.63-0.35-41.18%2719741.83%
AMZN190628P017275002019-06-21 11:34AM EDT1,727.500.580.401.01-0.72-55.38%13244.53%
AMZN190628P017300002019-06-21 3:56PM EDT1,730.000.600.100.60-0.30-33.33%814540.50%
AMZN190628P017325002019-06-19 3:03PM EDT1,732.501.100.111.17+1.10+∞%-3944.54%
AMZN190628P017350002019-06-21 3:46PM EDT1,735.000.520.151.02-0.43-45.26%113442.97%
AMZN190628P017375002019-06-21 11:36AM EDT1,737.500.660.091.13-0.94-58.75%503443.18%
AMZN190628P017400002019-06-21 3:13PM EDT1,740.000.580.151.00-0.42-42.00%3326841.74%
AMZN190628P017425002019-06-21 11:20AM EDT1,742.500.680.051.23+0.68+∞%22142.70%
AMZN190628P017450002019-06-21 3:14PM EDT1,745.000.600.201.12-0.56-48.28%2716941.46%
AMZN190628P017475002019-06-21 10:44AM EDT1,747.500.750.560.97-0.36-32.43%271539.91%
AMZN190628P017500002019-06-21 3:54PM EDT1,750.000.750.500.84-0.43-36.44%10452538.43%
AMZN190628P017525002019-06-21 3:56PM EDT1,752.500.800.261.19-0.41-33.88%46140.23%
AMZN190628P017550002019-06-21 3:54PM EDT1,755.000.820.271.05-0.65-44.22%91238.81%
AMZN190628P017575002019-06-21 11:38AM EDT1,757.500.810.291.27-0.47-36.72%31839.58%
AMZN190628P017600002019-06-21 3:54PM EDT1,760.000.840.321.06-0.46-35.38%2514837.77%
AMZN190628P017625002019-06-21 3:50PM EDT1,762.500.850.361.38-0.51-37.50%121139.06%
AMZN190628P017650002019-06-21 3:25PM EDT1,765.000.810.501.17-0.59-42.14%547437.33%
AMZN190628P017675002019-06-21 3:58PM EDT1,767.501.000.791.20+1.00+∞%67836.94%
AMZN190628P017700002019-06-21 3:44PM EDT1,770.000.880.361.24-0.62-41.33%7322636.60%
AMZN190628P017725002019-06-21 3:30PM EDT1,772.500.900.891.47-0.77-46.11%198437.23%
AMZN190628P017750002019-06-21 3:51PM EDT1,775.001.000.521.57-0.94-48.45%1189937.13%
AMZN190628P017775002019-06-21 3:59PM EDT1,777.501.141.091.30+1.14+∞%771935.22%
AMZN190628P017800002019-06-21 3:55PM EDT1,780.001.181.021.41-0.61-34.08%6322935.21%
AMZN190628P017825002019-06-21 3:52PM EDT1,782.501.151.051.41-0.77-40.10%41634.63%
AMZN190628P017850002019-06-21 3:58PM EDT1,785.001.300.681.49-1.00-43.48%182434.42%
AMZN190628P017875002019-06-20 3:47PM EDT1,787.501.881.261.790.00-138135.15%
AMZN190628P017900002019-06-21 3:54PM EDT1,790.001.390.771.49-0.61-30.50%3328833.26%
AMZN190628P017925002019-06-21 1:36PM EDT1,792.501.281.291.90-0.76-37.25%72734.39%
AMZN190628P017950002019-06-21 3:40PM EDT1,795.001.340.881.71-0.75-35.89%1109333.03%
AMZN190628P017975002019-06-21 3:26PM EDT1,797.501.351.401.77+1.35+∞%1048332.67%
AMZN190628P018000002019-06-21 3:59PM EDT1,800.001.741.481.75-0.60-25.64%37263932.00%
AMZN190628P018025002019-06-21 3:49PM EDT1,802.501.621.071.92-1.13-41.09%287832.04%
AMZN190628P018050002019-06-21 3:59PM EDT1,805.001.841.672.01-1.21-39.67%7313231.76%
AMZN190628P018075002019-06-21 3:54PM EDT1,807.501.901.152.11-0.85-30.91%141431.49%
AMZN190628P018100002019-06-21 3:47PM EDT1,810.001.841.232.50-0.87-32.10%11944332.14%
AMZN190628P018125002019-06-21 3:54PM EDT1,812.502.161.392.33-1.29-37.39%105130.96%
AMZN190628P018150002019-06-21 3:54PM EDT1,815.002.261.442.43-0.67-22.87%12413730.64%
AMZN190628P018175002019-06-21 3:38PM EDT1,817.502.031.582.83-1.12-35.56%127231.17%
AMZN190628P018200002019-06-21 3:59PM EDT1,820.002.441.882.66-0.98-28.65%24649330.03%
AMZN190628P018225002019-06-21 3:52PM EDT1,822.502.471.743.20-1.31-34.66%8425030.84%
AMZN190628P018250002019-06-21 3:59PM EDT1,825.002.831.933.30-0.92-24.53%23526730.42%
AMZN190628P018275002019-06-21 3:50PM EDT1,827.502.752.733.45-3.05-52.59%228530.12%
AMZN190628P018300002019-06-21 3:57PM EDT1,830.003.112.223.60-0.89-22.25%17933829.79%
AMZN190628P018325002019-06-21 3:39PM EDT1,832.502.832.373.80-1.40-33.10%516829.55%
AMZN190628P018350002019-06-21 3:54PM EDT1,835.003.503.204.00-0.92-20.81%17413729.29%
AMZN190628P018375002019-06-21 3:47PM EDT1,837.503.552.693.80-1.30-26.80%307628.14%
AMZN190628P018400002019-06-21 3:59PM EDT1,840.003.852.904.05-1.00-20.62%25521527.97%
AMZN190628P018425002019-06-21 3:55PM EDT1,842.504.053.104.25-1.05-20.59%459127.66%
AMZN190628P018450002019-06-21 3:59PM EDT1,845.004.423.404.55-0.99-18.30%12017027.53%
AMZN190628P018475002019-06-21 3:59PM EDT1,847.504.663.604.80-0.88-15.88%30740427.27%
AMZN190628P018500002019-06-21 3:59PM EDT1,850.004.964.005.10-1.02-17.06%1,57392727.07%
AMZN190628P018525002019-06-21 3:59PM EDT1,852.505.154.155.45-1.75-25.36%634526.93%
AMZN190628P018550002019-06-21 3:59PM EDT1,855.005.654.505.75-0.95-14.39%80333726.67%
AMZN190628P018575002019-06-21 3:50PM EDT1,857.505.504.856.60-1.45-20.86%876127.28%
AMZN190628P018600002019-06-21 3:59PM EDT1,860.006.105.106.55-1.30-17.57%56225726.37%
AMZN190628P018625002019-06-21 3:59PM EDT1,862.506.656.457.00-1.14-14.63%885526.25%
AMZN190628P018650002019-06-21 3:59PM EDT1,865.007.156.807.45-1.12-13.54%20511426.08%
AMZN190628P018675002019-06-21 3:59PM EDT1,867.507.576.257.90-1.08-12.49%686525.88%
AMZN190628P018700002019-06-21 3:59PM EDT1,870.008.356.908.40-0.65-7.22%35824225.71%
AMZN190628P018725002019-06-21 3:59PM EDT1,872.508.808.258.95-0.88-9.09%745125.57%
AMZN190628P018750002019-06-21 3:59PM EDT1,875.009.138.759.50-1.23-11.87%15819025.39%
AMZN190628P018775002019-06-21 3:59PM EDT1,877.509.848.3010.10-1.12-10.22%447825.23%
AMZN190628P018800002019-06-21 3:59PM EDT1,880.0010.599.8010.80-0.92-7.99%30327825.16%
AMZN190628P018825002019-06-21 3:46PM EDT1,882.5010.259.6511.45-2.80-21.46%236724.99%
AMZN190628P018850002019-06-21 3:58PM EDT1,885.0011.8510.4512.20-0.63-5.05%16012624.89%
AMZN190628P018875002019-06-21 3:58PM EDT1,887.5012.6311.0012.90-0.77-5.75%569424.68%
AMZN190628P018900002019-06-21 3:59PM EDT1,890.0013.6512.9013.75-0.45-3.19%42127424.61%
AMZN190628P018925002019-06-21 3:59PM EDT1,892.5014.2413.6514.55-0.61-4.11%684824.43%
AMZN190628P018950002019-06-21 3:59PM EDT1,895.0015.0514.5015.40-0.35-2.27%24113224.26%
AMZN190628P018975002019-06-21 3:50PM EDT1,897.5015.6015.4016.35-1.46-8.56%9410024.16%
AMZN190628P019000002019-06-21 3:59PM EDT1,900.0017.1015.1517.20-0.28-1.61%71138523.90%
AMZN190628P019025002019-06-21 3:50PM EDT1,902.5017.5016.1518.30-1.14-6.12%1156223.87%
AMZN190628P019050002019-06-21 3:59PM EDT1,905.0019.7517.2519.35+0.70+3.67%1768723.73%
AMZN190628P019075002019-06-21 3:54PM EDT1,907.5020.6019.4520.45+0.35+1.73%1256223.60%
AMZN190628P019100002019-06-21 3:59PM EDT1,910.0021.3020.6521.60+0.22+1.04%61429023.47%
AMZN190628P019125002019-06-21 3:59PM EDT1,912.5022.6621.7522.80+0.41+1.84%2079923.34%
AMZN190628P019150002019-06-21 3:56PM EDT1,915.0024.3021.8024.00+0.75+3.18%97618123.16%
AMZN190628P019175002019-06-21 3:58PM EDT1,917.5025.1524.2525.40+0.50+2.03%31911523.15%
AMZN190628P019200002019-06-21 3:59PM EDT1,920.0026.7025.7026.90+0.90+3.49%81114223.20%
AMZN190628P019225002019-06-21 3:54PM EDT1,922.5028.0025.6028.35+0.70+2.56%1476523.14%
AMZN190628P019250002019-06-21 3:55PM EDT1,925.0029.8527.0029.80+1.95+6.99%21811423.03%
AMZN190628P019275002019-06-21 3:26PM EDT1,927.5027.9028.4531.30-1.10-3.79%567522.91%
AMZN190628P019300002019-06-21 3:54PM EDT1,930.0032.5029.8032.85+1.30+4.17%23613222.80%
AMZN190628P019325002019-06-21 3:51PM EDT1,932.5032.9531.6034.50+0.05+0.15%8110622.75%
AMZN190628P019350002019-06-21 3:59PM EDT1,935.0035.9533.1536.20+35.95+∞%1319222.72%
AMZN190628P019375002019-06-21 3:59PM EDT1,937.5037.6534.7537.85+2.85+8.19%493222.55%
AMZN190628P019400002019-06-21 3:49PM EDT1,940.0037.9036.6039.60+1.65+4.55%12212822.46%
AMZN190628P019425002019-06-21 3:55PM EDT1,942.5042.4038.2541.50+3.90+10.13%506222.51%
AMZN190628P019450002019-06-21 3:51PM EDT1,945.0042.3541.5543.25+1.65+4.05%413222.30%
AMZN190628P019475002019-06-21 3:30PM EDT1,947.5041.2542.0545.25-0.85-2.02%325422.39%
AMZN190628P019500002019-06-21 3:51PM EDT1,950.0046.3743.8547.15+2.32+5.27%956822.27%
AMZN190628P019525002019-06-21 2:53PM EDT1,952.5043.7045.6549.15-1.35-3.00%343022.25%
AMZN190628P019550002019-06-21 3:49PM EDT1,955.0049.3547.7551.15+49.35+∞%272522.17%
AMZN190628P019575002019-06-21 3:07PM EDT1,957.5048.1549.5553.80+48.15+∞%211523.16%
AMZN190628P019600002019-06-21 3:55PM EDT1,960.0055.2551.8055.95+55.25+∞%1104123.28%
AMZN190628P019625002019-06-21 1:02PM EDT1,962.5051.5553.5057.90+51.55+∞%301422.98%
AMZN190628P019650002019-06-21 2:29PM EDT1,965.0055.1555.3559.90+1.30+2.41%253822.69%
AMZN190628P019675002019-06-21 3:01PM EDT1,967.5056.1058.2562.90+56.10+∞%261324.36%
AMZN190628P019700002019-06-21 3:33PM EDT1,970.0059.9360.3065.25-0.06-0.10%319524.74%
AMZN190628P019725002019-06-21 3:49PM EDT1,972.5064.2562.3567.20+64.25+∞%19124.26%
AMZN190628P019750002019-06-21 2:51PM EDT1,975.0061.6564.7569.75-1.77-2.79%56925.02%
AMZN190628P019775002019-06-21 2:51PM EDT1,977.5064.0067.4571.70+64.00+∞%29324.40%
AMZN190628P019800002019-06-21 1:54PM EDT1,980.0066.3569.5074.50+6.70+11.23%452625.73%
AMZN190628P019825002019-06-21 2:00PM EDT1,982.5068.2571.5576.55+68.25+∞%14425.27%
AMZN190628P019850002019-06-18 10:40AM EDT1,985.0073.3072.5579.850.00-11127.80%
AMZN190628P019875002019-06-18 10:49AM EDT1,987.5076.1074.9082.60+76.10+∞%-328.99%
AMZN190628P019900002019-06-21 3:48PM EDT1,990.0080.0078.3583.80+2.05+2.63%72626.41%
AMZN190628P019950002019-06-21 2:00PM EDT1,995.0080.0583.0588.05+80.05+∞%49025.29%
AMZN190628P019975002019-06-21 3:57PM EDT1,997.5089.0085.1590.95+89.00+∞%51627.12%
AMZN190628P020000002019-06-21 3:57PM EDT2,000.0091.0088.3593.35+16.85+22.72%154627.37%
AMZN190628P020025002019-06-20 11:05AM EDT2,002.5086.7090.2095.85+86.70+∞%-527.93%
AMZN190628P020050002019-06-10 11:26AM EDT2,005.00128.5091.5599.700.00-1132.34%
AMZN190628P020100002019-06-21 10:10AM EDT2,010.0096.0597.40103.05-1.45-1.49%2128.53%
AMZN190628P020125002019-06-20 9:50AM EDT2,012.5082.55100.15107.30+82.55+∞%-134.37%
AMZN190628P020150002019-06-21 3:56PM EDT2,015.00107.20102.30110.15+107.20+∞%3535.86%
AMZN190628P020225002019-06-20 9:56AM EDT2,022.5092.55107.05118.00+92.55+∞%-138.52%
AMZN190628P020250002019-06-21 10:54AM EDT2,025.00103.75111.95118.05-4.35-4.02%32531.68%
AMZN190628P020275002019-06-19 3:59PM EDT2,027.50118.35111.60123.70+118.35+∞%-141.42%
AMZN190628P020300002019-06-21 10:39AM EDT2,030.00111.28116.90122.65+111.28+∞%4031.01%
AMZN190628P020325002019-06-21 3:42PM EDT2,032.50119.40119.10125.50+119.40+∞%6033.03%
AMZN190628P020400002019-06-17 11:44AM EDT2,040.00120.70126.30136.45+120.70+∞%-045.01%
AMZN190628P020425002019-06-20 9:45AM EDT2,042.50112.75128.45138.65+112.75+∞%-144.86%
AMZN190628P020450002019-06-21 3:54PM EDT2,045.00135.76131.25141.30+135.76+∞%4045.82%
AMZN190628P020475002019-06-19 12:17PM EDT2,047.50148.05134.10143.70+148.05+∞%-846.16%
AMZN190628P020500002019-06-21 3:55PM EDT2,050.00141.95137.05141.75+18.60+15.08%25128.83%
AMZN190628P020525002019-06-21 3:30PM EDT2,052.50138.25139.30144.65+138.25+∞%16132.52%
AMZN190628P020550002019-06-20 9:45AM EDT2,055.00124.10141.65147.70+124.10+∞%-1136.12%
AMZN190628P020600002019-06-21 11:13AM EDT2,060.00137.58146.60156.30+137.58+∞%2049.30%
AMZN190628P020675002019-06-20 9:50AM EDT2,067.50135.10153.85163.95+135.10+∞%-151.40%
AMZN190628P020700002019-06-17 12:14AM EDT2,070.00205.30155.85166.100.00---51.03%
AMZN190628P020725002019-06-21 9:41AM EDT2,072.50156.05158.85168.60+156.05+∞%2051.59%
AMZN190628P020750002019-06-21 3:44PM EDT2,075.00161.65162.00167.00+161.65+∞%12035.35%
AMZN190628P020800002019-06-07 10:57AM EDT2,080.00257.78166.30176.100.00--053.25%
AMZN190628P020900002019-06-07 10:57AM EDT2,090.00267.30176.65183.800.00--047.80%
AMZN190628P020950002019-06-21 3:44PM EDT2,095.00181.45181.30187.50+181.45+∞%8042.40%
AMZN190628P021125002019-06-21 3:35PM EDT2,112.50199.00198.95205.30+199.00+∞%3047.31%
AMZN190628P021250002019-06-19 11:13AM EDT2,125.00225.60209.75220.45+225.60+∞%-060.80%
AMZN190628P021500002019-06-21 3:55PM EDT2,150.00240.75236.70242.45+9.45+4.09%5051.54%
AMZN190628P021650002019-06-20 2:14PM EDT2,165.00250.48250.70261.10+250.48+∞%-071.00%
AMZN190628P021675002019-06-20 2:15PM EDT2,167.50254.06254.20263.65+254.06+∞%-071.66%
AMZN190628P021725002019-06-20 2:15PM EDT2,172.50259.03258.30268.10+259.03+∞%-070.74%
AMZN190628P021800002019-06-20 2:02PM EDT2,180.00266.37267.05276.20+266.37+∞%-074.29%
AMZN190628P021825002019-06-20 2:13PM EDT2,182.50268.09268.25278.45+268.09+∞%-073.91%
AMZN190628P021850002019-06-20 2:12PM EDT2,185.00271.35271.50281.15+271.35+∞%-075.09%
AMZN190628P021925002019-06-21 2:29PM EDT2,192.50278.40278.75285.00+278.40+∞%3058.91%
AMZN190628P022000002019-06-20 2:13PM EDT2,200.00285.56285.40295.90+285.56+∞%-077.10%