AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN181123C010600002018-11-09 11:53PM EST1,060.00703.57532.70536.500.00-21134.03%
AMZN181123C010800002018-11-09 11:53PM EST1,080.00641.11508.75517.650.00-20157.47%
AMZN181123C012000002018-11-16 3:16PM EST1,200.00401.94391.90396.75-167.26-29.39%2393.70%
AMZN181123C012100002018-11-09 11:53PM EST1,210.00443.91382.90386.700.00-2197.03%
AMZN181123C012900002018-11-15 12:53PM EST1,290.00289.10303.15306.700.00-71078.30%
AMZN181123C013475002018-11-16 11:50PM EST1,347.50243.75246.00249.450.00-1066.39%
AMZN181123C013550002018-11-13 10:42AM EST1,355.00287.35234.60243.550.00-1154.91%
AMZN181123C013600002018-11-14 1:57PM EST1,360.00254.10229.65238.550.00-2254.13%
AMZN181123C013650002018-11-15 3:25PM EST1,365.00243.50227.60232.150.00-1259.79%
AMZN181123C013700002018-11-15 3:01PM EST1,370.00239.65222.85227.250.00-2359.77%
AMZN181123C013750002018-11-13 10:42AM EST1,375.00267.70214.85223.800.00-1153.10%
AMZN181123C013800002018-11-13 10:42AM EST1,380.00262.80213.90217.550.00-1161.18%
AMZN181123C013850002018-11-14 1:31PM EST1,385.00238.25205.00213.850.00-1151.72%
AMZN181123C013950002018-11-16 3:13PM EST1,395.00206.58198.25202.55+15.88+8.33%1155.73%
AMZN181123C013975002018-11-15 9:32AM EST1,397.50174.60192.70201.350.00-1168.67%
AMZN181123C014050002018-11-15 3:22PM EST1,405.00207.50188.45192.800.00-1254.39%
AMZN181123C014125002018-11-15 1:47PM EST1,412.50191.75181.20185.350.00-1153.22%
AMZN181123C014150002018-11-16 1:09PM EST1,415.00177.60178.60183.05-67.15-27.44%1252.81%
AMZN181123C014325002018-11-15 11:44AM EST1,432.50158.30161.65166.100.00-1150.58%
AMZN181123C014350002018-11-15 11:44AM EST1,435.00156.00159.00163.700.00-1257.45%
AMZN181123C014375002018-11-15 3:22PM EST1,437.50176.25156.85161.300.00-1150.01%
AMZN181123C014450002018-11-14 3:01PM EST1,445.00175.30150.70154.250.00-2050.99%
AMZN181123C014475002018-11-16 10:08AM EST1,447.50151.45148.30151.50-15.30-9.18%1150.07%
AMZN181123C014525002018-11-15 3:22PM EST1,452.50162.05143.65146.800.00-1153.98%
AMZN181123C014550002018-11-15 12:14PM EST1,455.00125.75141.20144.400.00-3353.49%
AMZN181123C014575002018-11-15 11:40AM EST1,457.50128.15138.85142.100.00-1253.25%
AMZN181123C014650002018-11-16 9:32AM EST1,465.00130.65130.85135.15+27.50+26.66%1152.31%
AMZN181123C014675002018-11-15 10:50AM EST1,467.50101.15129.50132.600.00-1151.44%
AMZN181123C014750002018-11-15 10:34AM EST1,475.0092.50122.55125.750.00-3450.59%
AMZN181123C014775002018-11-15 10:06AM EST1,477.5096.80120.25123.350.00-1250.03%
AMZN181123C014825002018-11-16 2:14PM EST1,482.50113.89113.50121.70-36.71-24.38%18155.04%
AMZN181123C014850002018-11-14 11:07AM EST1,485.00147.85111.25119.550.00-1154.83%
AMZN181123C014875002018-11-16 1:45PM EST1,487.50106.86110.55114.25+23.81+28.67%29448.72%
AMZN181123C014925002018-11-16 3:59PM EST1,492.50107.36106.10109.70+12.66+13.37%1961647.98%
AMZN181123C014950002018-11-16 3:50PM EST1,495.00109.99104.50107.50+26.44+31.65%110447.73%
AMZN181123C014975002018-11-16 1:09PM EST1,497.50100.95101.60105.15+16.60+19.68%3447.18%
AMZN181123C015025002018-11-16 12:53PM EST1,502.50100.2097.95100.90+18.35+22.42%1346.87%
AMZN181123C015050002018-11-16 2:47PM EST1,505.00101.3595.1598.55+3.89+3.99%12946.28%
AMZN181123C015075002018-11-16 12:05PM EST1,507.5087.2593.6596.50+14.95+20.68%11546.20%
AMZN181123C015125002018-11-15 10:13AM EST1,512.5072.7089.4092.150.00-51945.55%
AMZN181123C015150002018-11-16 10:48AM EST1,515.0099.8287.3090.45+19.67+24.54%37545.96%
AMZN181123C015175002018-11-16 1:11PM EST1,517.5085.0085.2087.85-15.80-15.67%11644.91%
AMZN181123C015225002018-11-16 11:40AM EST1,522.5078.7580.5583.65-18.56-19.07%61744.35%
AMZN181123C015250002018-11-16 3:48PM EST1,525.0085.2578.5081.65-14.40-14.45%63044.19%
AMZN181123C015275002018-11-16 9:57AM EST1,527.5087.7577.1079.60+12.15+16.07%31843.93%
AMZN181123C015325002018-11-16 3:04PM EST1,532.5079.0072.7075.55+10.00+14.49%32443.42%
AMZN181123C015350002018-11-16 1:11PM EST1,535.0071.2071.1573.50-4.88-6.41%163543.09%
AMZN181123C015375002018-11-16 1:12PM EST1,537.5070.6569.2071.65-3.30-4.46%82843.02%
AMZN181123C015425002018-11-16 2:11PM EST1,542.5067.1065.4567.70-8.10-10.77%112842.46%
AMZN181123C015450002018-11-16 1:12PM EST1,545.0065.0563.2065.90+8.90+15.85%111742.38%
AMZN181123C015475002018-11-16 12:35PM EST1,547.5066.1061.3063.90-10.80-14.04%71442.00%
AMZN181123C015525002018-11-16 3:58PM EST1,552.5059.8057.7060.30-13.10-17.97%12641.70%
AMZN181123C015550002018-11-16 3:31PM EST1,555.0061.4755.8558.55-11.98-16.31%292641.57%
AMZN181123C015575002018-11-16 3:58PM EST1,557.5056.2554.2556.70-10.75-16.04%242741.28%
AMZN181123C015625002018-11-16 3:58PM EST1,562.5052.8050.9053.30-12.85-19.57%23941.00%
AMZN181123C015650002018-11-16 3:53PM EST1,565.0053.4049.2051.60-13.45-20.12%231340.81%
AMZN181123C015675002018-11-16 3:57PM EST1,567.5050.7347.5549.90-17.22-25.34%183340.60%
AMZN181123C015725002018-11-16 1:41PM EST1,572.5044.3044.4546.65-18.05-28.95%405440.27%
AMZN181123C015750002018-11-16 3:58PM EST1,575.0044.7042.9545.10-15.40-25.62%2534140.14%
AMZN181123C015775002018-11-16 3:19PM EST1,577.5048.2541.4543.60-14.08-22.59%963740.04%
AMZN181123C015825002018-11-16 3:57PM EST1,582.5040.9038.5040.65-13.10-24.26%1375139.81%
AMZN181123C015850002018-11-16 3:58PM EST1,585.0038.5037.1539.15-14.95-27.97%5576039.62%
AMZN181123C015875002018-11-16 3:57PM EST1,587.5037.2035.8037.70-17.00-31.37%1932839.45%
AMZN181123C015925002018-11-16 3:59PM EST1,592.5033.9833.0534.90-15.66-31.55%1214639.14%
AMZN181123C015950002018-11-16 3:58PM EST1,595.0033.3531.7533.55-15.49-31.72%4304338.99%
AMZN181123C015975002018-11-16 3:59PM EST1,597.5031.2030.5532.30-18.00-36.59%1953738.92%
AMZN181123C016025002018-11-16 3:59PM EST1,602.5029.0528.1529.80-17.01-36.93%1474638.69%
AMZN181123C016425002018-11-16 3:58PM EST1,642.5014.0013.2514.40-11.35-44.77%7923237.32%
AMZN181123C016450002018-11-16 3:57PM EST1,645.0013.3012.6013.55-11.10-45.49%8213437.07%
AMZN181123C016475002018-11-16 3:58PM EST1,647.5012.6012.0513.00-10.80-46.15%355437.19%
AMZN181123C016525002018-11-16 3:56PM EST1,652.5012.0510.7511.80-9.85-44.98%1557337.19%
AMZN181123C016550002018-11-16 3:59PM EST1,655.0010.3510.1511.10-11.15-51.86%18116237.00%
AMZN181123C016575002018-11-16 3:59PM EST1,657.509.959.8010.65-9.85-49.75%505937.14%
AMZN181123C016625002018-11-16 3:51PM EST1,662.5010.508.709.55-6.85-39.48%1215237.03%
AMZN181123C016650002018-11-16 3:55PM EST1,665.009.438.359.05-7.95-45.74%37918737.00%
AMZN181123C016675002018-11-16 3:48PM EST1,667.509.557.758.50-7.15-42.81%894436.85%
AMZN181123C016725002018-11-16 3:57PM EST1,672.507.807.057.65-7.05-47.47%408536.87%
AMZN181123C016750002018-11-16 3:58PM EST1,675.007.206.907.25-7.38-50.62%23811536.88%
AMZN181123C016775002018-11-16 3:37PM EST1,677.507.936.306.90-6.07-43.36%797336.95%
AMZN181123C016825002018-11-16 3:45PM EST1,682.507.205.656.20-5.50-43.31%1447836.99%
AMZN181123C018775002018-11-16 3:08PM EST1,877.500.580.450.69-0.57-49.57%13121453.13%
AMZN181123C018825002018-11-16 10:02AM EST1,882.500.750.450.81-0.17-18.48%21054.59%
AMZN181123C018875002018-11-16 2:13PM EST1,887.500.600.420.79-0.22-26.83%2655.03%
AMZN181123C018925002018-11-15 10:04AM EST1,892.500.840.430.780.00-121455.76%
AMZN181123C018975002018-11-15 3:10PM EST1,897.500.870.410.770.00-31656.30%
AMZN181123C019025002018-11-16 10:04AM EST1,902.500.680.420.68-0.09-11.69%32056.49%
AMZN181123C019075002018-11-16 3:56PM EST1,907.500.460.400.72-0.34-42.50%41357.35%
AMZN181123C019125002018-11-15 3:12PM EST1,912.500.800.410.710.00-24758.06%
AMZN181123C019175002018-11-16 10:05AM EST1,917.500.570.370.72-0.16-21.92%1658.55%
AMZN181123C019225002018-11-15 9:35AM EST1,922.500.760.370.740.00-1659.40%
AMZN181123C019975002018-11-15 2:53PM EST1,997.500.550.080.520.00-1164.75%
AMZN181123C020075002018-11-16 11:50PM EST2,007.500.270.110.490.00-1065.97%
AMZN181123C020225002018-11-16 3:05PM EST2,022.500.150.090.48-0.43-74.14%3167.48%
AMZN181123C020325002018-11-13 3:55PM EST2,032.500.370.040.470.00-101067.87%
AMZN181123C020425002018-11-16 2:50PM EST2,042.500.160.060.15-0.37-69.81%71163.18%
AMZN181123C025200002018-11-16 11:29AM EST2,520.000.010.000.01-0.11-91.67%11087.50%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN181123P010900002018-11-14 3:09PM EST1,090.000.170.000.050.00-1184.77%
AMZN181123P013050002018-11-16 11:52PM EST1,305.000.400.170.400.00-2059.13%
AMZN181123P013150002018-11-16 11:52PM EST1,315.000.550.230.600.00-10059.81%
AMZN181123P013175002018-11-16 11:52PM EST1,317.500.450.240.610.00-30059.47%
AMZN181123P013250002018-11-16 3:37PM EST1,325.000.370.290.56-0.23-38.33%93957.89%
AMZN181123P013325002018-11-16 11:52PM EST1,332.500.600.340.670.00-1057.62%
AMZN181123P013350002018-11-16 11:52PM EST1,335.000.650.370.700.00-4057.54%
AMZN181123P013375002018-11-16 11:52PM EST1,337.500.700.370.700.00-2057.01%
AMZN181123P013450002018-11-15 11:34AM EST1,345.001.880.430.630.00-92155.32%
AMZN181123P013475002018-11-16 11:52PM EST1,347.500.550.450.780.00-11055.96%
AMZN181123P013525002018-11-16 11:52PM EST1,352.500.800.450.840.00-2055.25%
AMZN181123P013550002018-11-16 3:36PM EST1,355.000.670.500.81-1.33-66.50%23854.83%
AMZN181123P013625002018-11-16 11:52PM EST1,362.501.000.550.910.00-4054.05%
AMZN181123P013650002018-11-16 3:57PM EST1,365.000.710.570.93-1.50-67.87%12553.71%
AMZN181123P013675002018-11-16 11:52PM EST1,367.500.980.610.980.00-1053.64%
AMZN181123P013725002018-11-16 11:52PM EST1,372.500.950.691.020.00-3053.13%
AMZN181123P013750002018-11-16 3:35PM EST1,375.000.910.711.05-0.48-34.53%367852.81%
AMZN181123P013775002018-11-16 11:52PM EST1,377.501.400.751.080.00-1052.56%
AMZN181123P013825002018-11-16 11:52PM EST1,382.501.020.821.160.00-6052.10%
AMZN181123P013850002018-11-16 3:29PM EST1,385.000.980.851.08-2.52-72.00%91051.32%
AMZN181123P013875002018-11-16 11:52PM EST1,387.501.050.901.240.00-16051.62%
AMZN181123P013925002018-11-16 11:52PM EST1,392.501.990.981.250.00-9050.83%
AMZN181123P013950002018-11-16 1:55PM EST1,395.001.461.041.37-4.94-77.19%52050.92%
AMZN181123P013975002018-11-16 3:21PM EST1,397.501.181.091.44-0.52-30.59%61950.76%
AMZN181123P014025002018-11-16 12:39PM EST1,402.501.531.181.51-0.27-15.00%19750.13%
AMZN181123P014050002018-11-16 1:09PM EST1,405.001.691.211.57-0.98-36.70%222150.95%
AMZN181123P014075002018-11-16 11:39AM EST1,407.502.001.261.62-0.52-20.63%5550.65%
AMZN181123P014125002018-11-16 9:58AM EST1,412.501.881.351.75-0.58-23.58%4850.17%
AMZN181123P014150002018-11-16 2:16PM EST1,415.001.931.441.82-0.16-7.66%155549.94%
AMZN181123P014175002018-11-16 3:17PM EST1,417.501.611.481.88-0.59-26.82%71849.63%
AMZN181123P014225002018-11-16 3:21PM EST1,422.501.781.622.04-0.52-22.61%111649.20%
AMZN181123P014250002018-11-16 3:48PM EST1,425.001.841.692.12-0.56-23.33%405648.96%
AMZN181123P014275002018-11-16 3:18PM EST1,427.501.861.772.17-1.37-42.41%11648.57%
AMZN181123P014325002018-11-16 10:34AM EST1,432.502.111.912.33-0.62-22.71%12148.02%
AMZN181123P014350002018-11-16 3:55PM EST1,435.002.162.022.44-0.37-14.62%1665247.85%
AMZN181123P014375002018-11-16 3:23PM EST1,437.502.122.102.54-8.03-79.11%31747.63%
AMZN181123P014425002018-11-16 2:11PM EST1,442.502.842.302.74+0.02+0.71%161747.13%
AMZN181123P014450002018-11-16 3:57PM EST1,445.002.582.442.87-0.35-11.95%1764046.97%
AMZN181123P014475002018-11-16 2:11PM EST1,447.503.032.542.99-1.52-33.41%93246.75%
AMZN181123P014525002018-11-16 2:45PM EST1,452.503.002.833.25-1.45-32.58%232446.33%
AMZN181123P014550002018-11-16 3:58PM EST1,455.003.062.923.40-0.25-7.55%262046.16%
AMZN181123P014575002018-11-16 1:19PM EST1,457.503.773.053.50-0.53-12.33%42945.80%
AMZN181123P014625002018-11-16 9:34AM EST1,462.505.903.303.85-2.35-28.48%11645.52%
AMZN181123P014650002018-11-16 3:59PM EST1,465.003.703.503.95-0.10-2.63%3421345.12%
AMZN181123P014675002018-11-16 2:39PM EST1,467.503.883.604.20-0.73-15.84%158445.15%
AMZN181123P014725002018-11-16 1:08PM EST1,472.505.003.954.55+0.92+22.55%71044.70%
AMZN181123P014750002018-11-16 3:58PM EST1,475.004.354.154.75-0.79-15.37%1012844.51%
AMZN181123P014775002018-11-16 2:39PM EST1,477.504.504.354.95-0.05-1.10%359044.30%
AMZN181123P014825002018-11-16 3:58PM EST1,482.504.854.755.35-0.35-6.73%253143.82%
AMZN181123P014850002018-11-16 3:59PM EST1,485.005.325.205.60-1.53-22.34%746743.67%
AMZN181123P014875002018-11-16 3:34PM EST1,487.505.375.205.80-1.88-25.93%862243.38%
AMZN181123P014925002018-11-16 3:59PM EST1,492.506.005.706.35-2.00-25.00%367343.07%
AMZN181123P014950002018-11-16 3:54PM EST1,495.006.116.006.65-1.74-22.17%2611842.94%
AMZN181123P014975002018-11-16 3:55PM EST1,497.506.456.256.90-1.70-20.86%423942.67%
AMZN181123P015025002018-11-16 3:58PM EST1,502.507.106.907.50-3.40-32.38%426842.29%
AMZN181123P015050002018-11-16 3:58PM EST1,505.007.307.207.80-0.82-10.10%733642.05%
AMZN181123P015075002018-11-16 3:29PM EST1,507.507.237.508.15-3.55-32.93%198441.90%
AMZN181123P015125002018-11-16 3:58PM EST1,512.508.308.258.95+0.85+11.41%514941.68%
AMZN181123P015150002018-11-16 3:58PM EST1,515.008.808.609.40+0.68+8.37%44710441.62%
AMZN181123P015175002018-11-16 3:25PM EST1,517.508.328.959.80-2.53-23.32%464241.44%
AMZN181123P015225002018-11-16 3:56PM EST1,522.509.659.8510.55+0.13+1.37%663540.93%
AMZN181123P015250002018-11-16 3:59PM EST1,525.0010.7010.5011.00-1.76-14.13%25315040.76%
AMZN181123P015275002018-11-16 3:59PM EST1,527.5011.5310.8011.60-0.42-3.51%686840.79%
AMZN181123P015325002018-11-16 3:35PM EST1,532.5012.0511.7012.70-2.10-14.84%11113440.61%
AMZN181123P015350002018-11-16 3:57PM EST1,535.0012.3712.2513.15-0.28-2.21%2917140.33%
AMZN181123P015375002018-11-16 3:56PM EST1,537.5012.5512.8513.90+0.97+8.38%857340.45%
AMZN181123P015425002018-11-16 3:57PM EST1,542.5013.9413.9514.95-0.61-4.19%1054539.96%
AMZN181123P015450002018-11-16 3:56PM EST1,545.0014.2514.6515.60-0.55-3.72%24514439.85%
AMZN181123P015475002018-11-16 3:50PM EST1,547.5014.5515.2516.35-3.20-18.03%2476239.84%
AMZN181123P015525002018-11-16 3:58PM EST1,552.5016.8516.5517.85-4.33-20.44%994539.73%
AMZN181123P015550002018-11-16 3:40PM EST1,555.0016.5517.3018.60-0.35-2.07%1889639.62%
AMZN181123P015575002018-11-16 3:58PM EST1,557.5018.0018.0519.30-2.70-13.04%455839.42%
AMZN181123P015625002018-11-16 3:57PM EST1,562.5019.5819.6020.95-2.76-12.35%215639.24%
AMZN181123P015650002018-11-16 3:59PM EST1,565.0021.0020.4521.85+1.35+6.87%949539.20%
AMZN181123P015675002018-11-16 3:32PM EST1,567.5020.7521.3022.70+2.30+12.47%577439.06%
AMZN181123P015850002018-11-16 3:59PM EST1,585.0028.5028.0529.65+2.85+11.11%7479338.38%
AMZN181123P015925002018-11-16 3:59PM EST1,592.5032.1031.3532.90+5.20+19.33%2079337.90%
AMZN181123P015950002018-11-16 3:59PM EST1,595.0033.0732.4034.35+3.27+10.97%50714838.10%
AMZN181123P015975002018-11-16 3:58PM EST1,597.5034.0033.6535.65+1.35+4.13%2127438.09%
AMZN181123P016025002018-11-16 3:56PM EST1,602.5035.4536.1038.20+0.20+0.57%1037137.91%
AMZN181123P016050002018-11-16 3:58PM EST1,605.0037.5137.4039.55+3.81+11.31%1636437.85%
AMZN181123P016175002018-11-16 3:57PM EST1,617.5044.1544.4046.45+7.65+20.96%163837.23%
AMZN181123P016425002018-11-16 2:52PM EST1,642.5060.1060.6563.60+4.15+7.42%243837.47%
AMZN181123P016450002018-11-16 3:50PM EST1,645.0060.5562.4065.30+6.67+12.38%2310037.29%
AMZN181123P016475002018-11-16 1:07PM EST1,647.5069.9664.1567.20+12.76+22.31%33037.34%
AMZN181123P016525002018-11-16 2:31PM EST1,652.5068.1067.9570.95+7.45+12.28%552637.28%
AMZN181123P016550002018-11-16 3:55PM EST1,655.0068.6269.9072.90+11.31+19.73%617437.31%
AMZN181123P016575002018-11-16 11:22AM EST1,657.5079.3771.8074.85+15.12+23.53%32937.31%
AMZN181123P016625002018-11-16 2:43PM EST1,662.5075.1075.8578.75-21.00-21.85%23037.20%
AMZN181123P016650002018-11-16 12:47PM EST1,665.0070.2477.6580.95+3.54+5.31%75337.50%
AMZN181123P016675002018-11-16 2:49PM EST1,667.5076.9579.7582.95-30.07-28.10%154437.45%
AMZN181123P016725002018-11-16 12:53PM EST1,672.5083.3084.0087.25+7.45+9.82%71937.76%
AMZN181123P016750002018-11-16 1:23PM EST1,675.0092.4086.0589.40+10.50+12.82%1124837.87%
AMZN181123P016775002018-11-16 2:31PM EST1,677.5088.2088.3091.60+9.65+12.29%53638.06%
AMZN181123P016825002018-11-16 10:36AM EST1,682.5082.9592.4596.20-4.80-5.47%14638.72%
AMZN181123P017375002018-11-15 2:01PM EST1,737.50134.70143.60147.800.00-21444.48%
AMZN181123P018575002018-11-16 3:14PM EST1,857.50258.00262.05266.35+22.55+9.58%2862.41%
AMZN181123P018775002018-11-16 11:52PM EST1,877.50279.20282.15286.250.00-3065.36%
AMZN181123P018825002018-11-15 10:54AM EST1,882.50322.10287.10291.300.00-11066.49%
AMZN181123P018875002018-11-16 9:46AM EST1,887.50298.70291.95296.85+32.40+12.17%1150.59%
AMZN181123P018925002018-11-14 10:57AM EST1,892.50256.11295.45302.900.00-2375.61%
AMZN181123P019025002018-11-14 2:18PM EST1,902.50287.80305.85312.850.00-1251.59%
AMZN181123P019075002018-11-12 11:02AM EST1,907.50262.75310.65317.400.00-1176.17%
AMZN181123P019125002018-11-13 10:04AM EST1,912.50294.95315.70322.350.00-2476.82%
AMZN181123P019175002018-11-14 3:09PM EST1,917.50299.15320.50327.750.00-3379.45%
AMZN181123P019225002018-11-15 3:21PM EST1,922.50314.85326.95331.750.00-1354.25%
AMZN181123P019525002018-11-12 3:30PM EST1,952.50310.35355.55362.800.00-1151.95%
AMZN181123P019600002018-11-13 2:04PM EST1,960.00319.30363.10369.600.00-2283.65%
AMZN181123P019650002018-11-12 9:33AM EST1,965.00279.95367.60375.350.00-1188.06%
AMZN181123P020550002018-11-09 11:56PM EST2,055.00297.30455.70465.050.00-22101.13%
AMZN181123P021600002018-11-15 3:21PM EST2,160.00551.86560.60570.050.00-1300116.72%
AMZN181123P022800002018-11-16 11:57AM EST2,280.00700.00684.05688.75+37.95+5.73%2526123.78%
AMZN181123P023000002018-11-13 1:04PM EST2,300.00651.65700.55709.350.00-262131.02%
AMZN181123P023100002018-11-16 3:59PM EST2,310.00715.82710.65719.70+15.18+2.17%90134.78%
AMZN181123P023200002018-11-16 3:57PM EST2,320.00724.82720.55729.75+21.58+3.07%170136.39%
AMZN181123P023300002018-11-16 3:59PM EST2,330.00735.85731.10739.45+25.90+3.65%260135.53%
AMZN181123P023500002018-11-15 3:12PM EST2,350.00738.90754.20758.850.00-620133.23%
AMZN181123P023600002018-11-15 3:18PM EST2,360.00753.67760.90770.700.00-500147.53%
AMZN181123P023700002018-11-15 3:17PM EST2,370.00758.43770.80780.500.00-460147.60%
AMZN181123P023800002018-11-16 11:57AM EST2,380.00800.00780.70789.70+30.00+3.90%2528143.53%
AMZN181123P023900002018-11-16 12:19PM EST2,390.00805.00790.70800.35+28.19+3.63%109149.16%
AMZN181123P024000002018-11-16 11:57AM EST2,400.00820.00801.10809.75+30.00+3.80%2525146.33%
AMZN181123P024100002018-11-14 3:03PM EST2,410.00796.84810.55819.950.00-100148.95%
AMZN181123P024200002018-11-15 3:20PM EST2,420.00814.42820.90830.700.00-1000155.07%
AMZN181123P024300002018-11-16 11:52PM EST2,430.00826.84831.10839.600.00-170148.82%
AMZN181123P024400002018-11-16 11:52PM EST2,440.00837.56841.10849.700.00-270150.74%
AMZN181123P024500002018-11-16 11:52PM EST2,450.00846.87851.10859.450.00-440150.01%
AMZN181123P024900002018-11-16 11:52PM EST2,490.00894.74890.50899.500.00-140155.03%
AMZN181123P025000002018-11-16 2:36PM EST2,500.00903.54904.05908.65+9.87+1.10%310148.61%
AMZN181123P025200002018-11-16 11:52PM EST2,520.00919.75921.10929.500.00-180158.42%
AMZN181123P025300002018-11-16 3:12PM EST2,530.00929.78932.95939.50+22.93+2.53%180159.55%
AMZN181123P026800002018-11-13 12:43PM EST2,680.001,043.331,083.401,089.100.00-620172.05%