AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN190920C008400002019-09-18 3:48PM EDT840.00977.720.000.000.00-6160.00%
AMZN190920C008450002019-07-17 3:08PM EDT845.001,157.25945.20953.000.00-330.00%
AMZN190920C008500002019-07-19 10:58AM EDT850.001,138.60942.55944.800.00-380.00%
AMZN190920C008550002019-07-22 12:08AM EDT855.001,132.65937.80940.050.00--10.00%
AMZN190920C008600002019-08-27 1:45PM EDT860.00896.300.000.000.00-310.00%
AMZN190920C008650002019-07-22 12:08AM EDT865.001,160.30927.80930.050.00--10.00%
AMZN190920C008700002019-07-22 12:08AM EDT870.001,132.65922.60924.850.00--50.00%
AMZN190920C008750002019-07-22 12:08AM EDT875.001,136.55917.60919.850.00--40.00%
AMZN190920C008800002019-07-22 12:08AM EDT880.001,123.45911.25913.500.00--40.00%
AMZN190920C008850002019-07-30 9:30AM EDT885.001,010.05881.70899.800.00-120.00%
AMZN190920C008900002019-07-22 12:08AM EDT890.001,118.25902.95905.200.00--10.00%
AMZN190920C008950002019-07-22 12:08AM EDT895.001,092.60897.10899.350.00--10.00%
AMZN190920C009000002019-07-23 10:33AM EDT900.001,089.40855.85858.000.00-340.00%
AMZN190920C009150002019-07-22 12:08AM EDT915.001,098.40877.70879.950.00--20.00%
AMZN190920C009200002019-09-18 11:40AM EDT920.00893.350.000.000.00-350.00%
AMZN190920C009250002019-07-22 12:08AM EDT925.001,078.50867.20869.450.00--40.00%
AMZN190920C009300002019-07-22 12:08AM EDT930.001,079.85825.70828.050.00--10.00%
AMZN190920C009350002019-07-16 12:15PM EDT935.001,076.25855.75858.500.00-100.00%
AMZN190920C009400002019-09-19 3:54PM EDT940.00881.780.000.000.00-390.00%
AMZN190920C009450002019-07-22 12:08AM EDT945.001,055.45848.20850.450.00--40.00%
AMZN190920C009500002019-07-22 12:08AM EDT950.001,052.75806.20808.250.00--10.00%
AMZN190920C009600002019-09-19 1:37PM EDT960.00862.730.000.000.00-31300.00%
AMZN190920C009650002019-09-16 1:52PM EDT965.00838.640.000.000.00-220.00%
AMZN190920C009800002019-07-22 12:08AM EDT980.001,032.25811.40813.700.00--30.00%
AMZN190920C009850002019-09-16 1:53PM EDT985.00818.000.000.000.00-440.00%
AMZN190920C009900002019-09-16 12:10AM EDT990.00853.600.000.000.00--10.00%
AMZN190920C010000002019-07-30 9:30AM EDT1,000.00895.48769.70785.500.00-130.00%
AMZN190920C010150002019-09-16 2:35PM EDT1,015.00789.780.000.000.00-110.00%
AMZN190920C010350002019-06-07 10:58AM EDT1,035.00758.50907.05921.250.00-101,426.73%
AMZN190920C010400002019-09-16 9:51AM EDT1,040.00771.720.000.000.00-1410.00%
AMZN190920C010700002019-06-07 10:58AM EDT1,070.00809.92871.15886.700.00-111,365.59%
AMZN190920C011000002019-09-19 3:58PM EDT1,100.00721.250.000.000.00-10110.00%
AMZN190920C011050002019-09-16 2:35PM EDT1,105.00699.530.000.000.00-220.00%
AMZN190920C011150002019-09-16 2:37PM EDT1,115.00689.520.000.000.00-330.00%
AMZN190920C011250002019-09-16 2:37PM EDT1,125.00679.500.000.000.00-2150.00%
AMZN190920C011300002019-06-17 12:14AM EDT1,130.00703.65872.95875.250.00--01,511.76%
AMZN190920C011450002019-09-16 2:39PM EDT1,145.00658.660.000.000.00-750.00%
AMZN190920C011500002019-09-19 3:59PM EDT1,150.00671.960.000.000.00-1070.00%
AMZN190920C011550002019-09-09 12:09AM EDT1,155.00669.600.000.000.00--10.00%
AMZN190920C011650002019-07-22 12:08AM EDT1,165.00817.31591.75593.750.00--20.00%
AMZN190920C011850002019-07-18 10:59AM EDT1,185.00797.69604.20616.100.00-330.00%
AMZN190920C011950002019-06-04 9:30AM EDT1,195.00520.00747.00754.100.00--11,151.81%
AMZN190920C012000002019-09-19 3:54PM EDT1,200.00621.390.000.000.00-3140.00%
AMZN190920C012100002019-09-16 9:51AM EDT1,210.00605.350.000.000.00-880.00%
AMZN190920C012200002019-09-19 3:20PM EDT1,220.00603.490.000.000.00-140.00%
AMZN190920C012400002019-09-19 3:20PM EDT1,240.00583.470.000.000.00-1100.00%
AMZN190920C012500002019-06-07 11:13AM EDT1,250.00681.65693.55708.300.00--101,093.24%
AMZN190920C012700002019-09-10 11:48AM EDT1,270.00548.020.000.000.00-110.00%
AMZN190920C012900002019-08-01 1:14PM EDT1,290.00608.00477.20495.900.00--00.00%
AMZN190920C012950002019-06-05 11:58AM EDT1,295.00462.00649.35659.000.00--11,021.73%
AMZN190920C013000002019-08-27 10:25AM EDT1,300.00471.270.000.000.00-1340.00%
AMZN190920C013050002019-06-07 10:58AM EDT1,305.00670.00639.25653.700.00-151,016.71%
AMZN190920C013100002019-06-07 10:58AM EDT1,310.00461.93633.85648.100.00-421,007.74%
AMZN190920C013300002019-08-23 2:17PM EDT1,330.00423.800.000.000.00-120.00%
AMZN190920C013350002019-06-04 11:43AM EDT1,335.00410.00608.80615.900.00-12959.10%
AMZN190920C013400002019-07-29 9:54AM EDT1,340.00574.60447.60449.450.00--20.00%
AMZN190920C013500002019-09-13 10:20AM EDT1,350.00492.100.000.000.00-1130.00%
AMZN190920C013600002019-09-19 2:56PM EDT1,360.00464.790.000.000.00-110.00%
AMZN190920C013650002019-07-22 12:08AM EDT1,365.00617.32392.85395.000.00--20.00%
AMZN190920C013700002019-07-22 12:08AM EDT1,370.00642.60388.20390.100.00--10.00%
AMZN190920C013750002019-07-25 2:09PM EDT1,375.00616.90374.50384.500.00-110.00%
AMZN190920C013850002019-07-22 12:08AM EDT1,385.00630.40407.15409.200.00--20.00%
AMZN190920C013950002019-07-09 10:39AM EDT1,395.00579.95410.85429.350.00-12274.90%
AMZN190920C014000002019-09-17 1:59PM EDT1,400.00418.600.000.000.00-1910.00%
AMZN190920C014050002019-07-22 12:08AM EDT1,405.00616.50387.35389.400.00--10.00%
AMZN190920C014200002019-09-17 12:52PM EDT1,420.00395.430.000.000.00-170.00%
AMZN190920C014250002019-06-07 10:58AM EDT1,425.00507.40515.60532.500.00-17844.92%
AMZN190920C014300002019-08-30 12:37PM EDT1,430.00344.340.000.000.00-240.00%
AMZN190920C014400002019-08-30 12:38PM EDT1,440.00334.340.000.000.00-120.00%
AMZN190920C014450002019-08-30 2:41PM EDT1,445.00329.710.000.000.00-110.00%
AMZN190920C014500002019-09-09 3:59PM EDT1,450.00384.000.000.000.00-3120.00%
AMZN190920C014650002019-06-06 1:42PM EDT1,465.00306.00481.60497.100.00-112811.05%
AMZN190920C014700002019-09-04 9:35AM EDT1,470.00338.000.000.000.00--00.00%
AMZN190920C014750002019-06-07 10:58AM EDT1,475.00389.30473.25483.500.00-11794.70%
AMZN190920C014800002019-07-18 10:24AM EDT1,480.00513.12313.00324.550.00-110.00%
AMZN190920C014900002019-09-09 2:11PM EDT1,490.00341.160.000.000.00-320.00%
AMZN190920C014950002019-07-22 12:08AM EDT1,495.00520.45266.45268.400.00--10.00%
AMZN190920C015000002019-09-17 1:09PM EDT1,500.00301.700.000.000.00-161080.00%
AMZN190920C015100002019-08-15 12:37PM EDT1,510.00291.47322.00336.000.00-10315.70%
AMZN190920C015150002019-06-07 10:58AM EDT1,515.00291.90435.00445.000.00-11748.45%
AMZN190920C015200002019-09-05 9:35AM EDT1,520.00301.100.000.000.00-1140.00%
AMZN190920C015250002019-08-29 9:38AM EDT1,525.00267.000.000.000.00-10110.00%
AMZN190920C015300002019-09-18 9:30AM EDT1,530.00288.470.000.000.00-140.00%
AMZN190920C015350002019-06-07 10:58AM EDT1,535.00420.73408.85415.800.00-1010697.93%
AMZN190920C015400002019-09-11 10:36AM EDT1,540.00288.600.000.000.00-170.00%
AMZN190920C015450002019-06-20 9:41AM EDT1,545.00408.32426.60433.450.00-16773.75%
AMZN190920C015500002019-09-19 3:34PM EDT1,550.00271.840.000.000.00-31030.00%
AMZN190920C015550002019-06-07 11:13AM EDT1,555.00281.00396.60406.500.00-10702.18%
AMZN190920C015600002019-09-18 10:06AM EDT1,560.00258.230.000.000.00-130.00%
AMZN190920C015650002019-08-12 1:01PM EDT1,565.00242.60256.65261.650.00-12169.29%
AMZN190920C015700002019-08-22 1:32PM EDT1,570.00250.530.000.000.00-160.00%
AMZN190920C015750002019-08-27 12:39PM EDT1,575.00187.600.000.000.00-2170.00%
AMZN190920C015800002019-09-18 10:26AM EDT1,580.00234.900.000.000.00-160.00%
AMZN190920C015850002019-09-19 9:44AM EDT1,585.00243.300.000.000.00-120.00%
AMZN190920C015875002019-09-18 10:26AM EDT1,587.50227.470.000.000.00--10.00%
AMZN190920C015900002019-09-13 1:27PM EDT1,590.00249.570.000.000.00-170.00%
AMZN190920C015950002019-08-23 2:19PM EDT1,595.00169.280.000.000.00-690.00%
AMZN190920C016000002019-09-19 12:55PM EDT1,600.00226.450.000.000.00-111820.00%
AMZN190920C016050002019-08-22 12:23PM EDT1,605.00212.770.000.000.00-150.00%
AMZN190920C016100002019-09-13 2:19PM EDT1,610.00227.990.000.000.00-5150.00%
AMZN190920C016125002019-09-12 3:16PM EDT1,612.50237.650.000.000.00-110.00%
AMZN190920C016150002019-08-16 3:35PM EDT1,615.00193.35201.50204.850.00-1190.00%
AMZN190920C016200002019-09-17 2:52PM EDT1,620.00198.390.000.000.00-2130.00%
AMZN190920C016225002019-09-06 12:51PM EDT1,622.50208.500.000.000.00-220.00%
AMZN190920C016250002019-08-19 12:07PM EDT1,625.00207.85191.50194.850.00-110.00%
AMZN190920C016300002019-09-16 3:33PM EDT1,630.00176.550.000.000.00-10180.00%
AMZN190920C016350002019-09-04 1:17PM EDT1,635.00174.000.000.000.00-3360.00%
AMZN190920C016400002019-09-05 2:12PM EDT1,640.00168.730.000.000.00-10150.00%
AMZN190920C016450002019-09-09 12:24PM EDT1,645.00200.750.000.000.00-180.00%
AMZN190920C016475002019-09-11 9:52AM EDT1,647.50168.550.000.000.00--10.00%
AMZN190920C016500002019-09-19 12:47PM EDT1,650.00176.610.000.000.00-7720.00%
AMZN190920C016550002019-09-05 9:53AM EDT1,655.00172.220.000.000.00-2190.00%
AMZN190920C016600002019-09-19 10:34AM EDT1,660.00171.010.000.000.00-5230.00%
AMZN190920C016650002019-09-09 12:37PM EDT1,665.00171.350.000.000.00-1350.00%
AMZN190920C016700002019-09-12 3:56PM EDT1,670.00176.860.000.000.00-1320.00%
AMZN190920C016750002019-09-17 3:30PM EDT1,675.00145.000.000.000.00-2410.00%
AMZN190920C016800002019-09-19 3:03PM EDT1,680.00144.450.000.000.00-1320.00%
AMZN190920C016850002019-09-11 12:01PM EDT1,685.00148.490.000.000.00-1200.00%
AMZN190920C016900002019-09-17 3:51PM EDT1,690.00131.810.000.000.00-1840.00%
AMZN190920C016925002019-09-18 10:35AM EDT1,692.50121.000.000.000.00-330.00%
AMZN190920C016950002019-09-19 1:43PM EDT1,695.00123.350.000.000.00-1580.00%
AMZN190920C016975002019-09-16 12:09AM EDT1,697.50148.100.000.000.00--100.00%
AMZN190920C017000002019-09-19 2:47PM EDT1,700.00122.880.000.000.00-323670.00%
AMZN190920C017025002019-09-18 7:40PM EDT1,702.5098.000.000.000.00--10.00%
AMZN190920C017050002019-09-19 3:48PM EDT1,705.00117.650.000.000.00-12410.00%
AMZN190920C017100002019-09-18 3:57PM EDT1,710.00108.150.000.000.00-95820.00%
AMZN190920C017125002019-09-17 10:17AM EDT1,712.5088.000.000.000.00--20.00%
AMZN190920C017150002019-09-18 12:14PM EDT1,715.0097.830.000.000.00-11410.00%
AMZN190920C017175002019-09-19 10:44AM EDT1,717.50112.250.000.000.00-1160.00%
AMZN190920C017200002019-09-19 1:51PM EDT1,720.00101.500.000.000.00-121970.00%
AMZN190920C017225002019-09-19 1:19PM EDT1,722.50101.580.000.000.00-140.00%
AMZN190920C017250002019-09-19 1:19PM EDT1,725.0099.050.000.000.00-181220.00%
AMZN190920C017275002019-09-19 12:40PM EDT1,727.5099.250.000.000.00-430.00%
AMZN190920C017300002019-09-19 1:00PM EDT1,730.0095.450.000.000.00-31110.00%
AMZN190920C017325002019-09-17 9:37AM EDT1,732.5075.450.000.000.00--10.00%
AMZN190920C017350002019-09-19 1:35PM EDT1,735.0087.050.000.000.00-8950.00%
AMZN190920C017375002019-09-19 1:43PM EDT1,737.5082.300.000.000.00-260.00%
AMZN190920C017400002019-09-19 2:12PM EDT1,740.0083.480.000.000.00-71140.00%
AMZN190920C017425002019-09-19 9:54AM EDT1,742.5084.200.000.000.00-130.00%
AMZN190920C017450002019-09-19 3:59PM EDT1,745.0076.500.000.000.00-17940.00%
AMZN190920C017475002019-09-17 2:44PM EDT1,747.5071.250.000.000.00-1310.00%
AMZN190920C017500002019-09-19 3:58PM EDT1,750.0071.300.000.000.00-1491,2040.00%
AMZN190920C017525002019-09-19 11:44AM EDT1,752.5075.600.000.000.00-640.00%
AMZN190920C017550002019-09-19 3:38PM EDT1,755.0069.000.000.000.00-401090.00%
AMZN190920C017575002019-09-17 3:25PM EDT1,757.5061.030.000.000.00-1190.00%
AMZN190920C017600002019-09-19 3:26PM EDT1,760.0065.750.000.000.00-1774300.00%
AMZN190920C017625002019-09-18 3:38PM EDT1,762.5055.150.000.000.00-220.00%
AMZN190920C017650002019-09-19 2:10PM EDT1,765.0058.210.000.000.00-1552270.00%
AMZN190920C017675002019-09-19 12:24PM EDT1,767.5059.450.000.000.00-470.00%
AMZN190920C017700002019-09-19 3:21PM EDT1,770.0054.220.000.000.00-415900.00%
AMZN190920C017725002019-09-19 11:37AM EDT1,772.5058.830.000.000.00-4940.00%
AMZN190920C017750002019-09-19 3:08PM EDT1,775.0048.750.000.000.00-281980.00%
AMZN190920C017775002019-09-19 10:58AM EDT1,777.5052.830.000.000.00-11800.00%
AMZN190920C017800002019-09-19 3:08PM EDT1,780.0043.720.000.000.00-574410.00%
AMZN190920C017825002019-09-19 12:09PM EDT1,782.5045.460.000.000.00-19390.00%
AMZN190920C017850002019-09-19 3:53PM EDT1,785.0036.400.000.000.00-382060.00%
AMZN190920C017875002019-09-19 3:38PM EDT1,787.5037.000.000.000.00-24910.00%
AMZN190920C017900002019-09-19 3:59PM EDT1,790.0032.290.000.000.00-2998570.00%
AMZN190920C017925002019-09-19 2:32PM EDT1,792.5031.790.000.000.00-1421270.00%
AMZN190920C017950002019-09-19 3:59PM EDT1,795.0027.600.000.000.00-4934,6350.00%
AMZN190920C017975002019-09-19 3:58PM EDT1,797.5024.550.000.000.00-852430.00%
AMZN190920C018000002019-09-19 3:59PM EDT1,800.0022.550.000.000.00-2,82513,0970.00%
AMZN190920C018025002019-09-19 3:56PM EDT1,802.5020.950.000.000.00-1472840.00%
AMZN190920C018050002019-09-19 3:59PM EDT1,805.0018.100.000.000.00-1,5395,6320.00%
AMZN190920C018075002019-09-19 3:47PM EDT1,807.5016.750.000.000.00-721650.00%
AMZN190920C018100002019-09-19 3:59PM EDT1,810.0014.200.000.000.00-1,2941,5530.00%
AMZN190920C018125002019-09-19 3:58PM EDT1,812.5011.600.000.000.00-1556130.00%
AMZN190920C018150002019-09-19 3:59PM EDT1,815.009.900.000.000.00-5546410.00%
AMZN190920C018175002019-09-19 3:58PM EDT1,817.508.260.000.000.00-4173350.00%
AMZN190920C018200002019-09-19 3:59PM EDT1,820.006.800.000.000.00-2,7651,4190.00%
AMZN190920C018225002019-09-19 3:59PM EDT1,822.505.400.000.000.00-9705190.39%
AMZN190920C018250002019-09-19 3:59PM EDT1,825.004.200.000.000.00-2,9193,6360.78%
AMZN190920C018275002019-09-19 3:59PM EDT1,827.503.520.000.000.00-1,0956491.56%
AMZN190920C018300002019-09-19 3:59PM EDT1,830.002.600.000.000.00-4,0093,5671.56%
AMZN190920C018325002019-09-19 3:59PM EDT1,832.502.170.000.000.00-9284273.13%
AMZN190920C018350002019-09-19 3:59PM EDT1,835.001.600.000.000.00-2,2901,2853.13%
AMZN190920C018375002019-09-19 3:58PM EDT1,837.501.310.000.000.00-1,1735653.13%
AMZN190920C018400002019-09-19 3:59PM EDT1,840.001.100.000.000.00-3,7823,0343.13%
AMZN190920C018425002019-09-19 3:59PM EDT1,842.500.830.000.000.00-9088816.25%
AMZN190920C018450002019-09-19 3:59PM EDT1,845.000.640.000.000.00-1,2581,8996.25%
AMZN190920C018475002019-09-19 3:59PM EDT1,847.500.510.000.000.00-8715716.25%
AMZN190920C018500002019-09-19 3:59PM EDT1,850.000.480.000.000.00-5,3114,5106.25%
AMZN190920C018525002019-09-19 3:55PM EDT1,852.500.430.000.000.00-9169666.25%
AMZN190920C018550002019-09-19 3:51PM EDT1,855.000.380.000.000.00-1,6061,3106.25%
AMZN190920C018575002019-09-19 3:59PM EDT1,857.500.350.000.000.00-7006746.25%
AMZN190920C018600002019-09-19 3:59PM EDT1,860.000.290.000.000.00-2,1281,6196.25%
AMZN190920C018625002019-09-19 3:59PM EDT1,862.500.300.000.000.00-1413236.25%
AMZN190920C018650002019-09-19 3:59PM EDT1,865.000.250.000.000.00-47282612.50%
AMZN190920C018675002019-09-19 3:50PM EDT1,867.500.220.000.000.00-21131312.50%
AMZN190920C018700002019-09-19 3:55PM EDT1,870.000.190.000.000.00-43797612.50%
AMZN190920C018725002019-09-19 3:49PM EDT1,872.500.180.000.000.00-24029612.50%
AMZN190920C018750002019-09-19 3:59PM EDT1,875.000.150.000.000.00-5431,10912.50%
AMZN190920C018775002019-09-19 3:36PM EDT1,877.500.200.000.000.00-6338312.50%
AMZN190920C018800002019-09-19 3:56PM EDT1,880.000.150.000.000.00-3991,01512.50%
AMZN190920C018825002019-09-19 12:29PM EDT1,882.500.170.000.000.00-2229612.50%
AMZN190920C018850002019-09-19 3:53PM EDT1,885.000.110.000.000.00-12136512.50%
AMZN190920C018875002019-09-19 1:07PM EDT1,887.500.160.000.000.00-2815812.50%
AMZN190920C018900002019-09-19 3:56PM EDT1,890.000.200.000.000.00-1171,47612.50%
AMZN190920C018925002019-09-19 1:12PM EDT1,892.500.200.000.000.00-2058212.50%
AMZN190920C018950002019-09-19 3:36PM EDT1,895.000.150.000.000.00-984,74812.50%
AMZN190920C018975002019-09-19 2:44PM EDT1,897.500.110.000.000.00-726012.50%
AMZN190920C019000002019-09-19 3:57PM EDT1,900.000.120.000.000.00-5598,76312.50%
AMZN190920C019025002019-09-19 1:01PM EDT1,902.500.280.000.000.00-5025212.50%
AMZN190920C019050002019-09-19 3:42PM EDT1,905.000.090.000.000.00-21794712.50%
AMZN190920C019075002019-09-19 11:23AM EDT1,907.500.200.000.000.00-123612.50%
AMZN190920C019100002019-09-19 3:53PM EDT1,910.000.070.000.000.00-1531,03525.00%
AMZN190920C019125002019-09-18 12:02PM EDT1,912.500.300.000.000.00-112725.00%
AMZN190920C019150002019-09-19 2:52PM EDT1,915.000.020.000.000.00-4766025.00%
AMZN190920C019175002019-09-19 10:14AM EDT1,917.500.300.000.000.00-213825.00%
AMZN190920C019200002019-09-19 3:58PM EDT1,920.000.100.000.000.00-2361,04425.00%
AMZN190920C019225002019-09-19 11:38AM EDT1,922.500.020.000.000.00-19625.00%
AMZN190920C019250002019-09-19 2:52PM EDT1,925.000.020.000.000.00-7899125.00%
AMZN190920C019275002019-09-19 9:39AM EDT1,927.500.200.000.000.00-110525.00%
AMZN190920C019300002019-09-19 3:59PM EDT1,930.000.070.000.000.00-3651,24125.00%
AMZN190920C019325002019-09-19 9:45AM EDT1,932.500.220.000.000.00-26625.00%
AMZN190920C019350002019-09-19 3:52PM EDT1,935.000.080.000.000.00-4941825.00%
AMZN190920C019375002019-09-18 2:06PM EDT1,937.500.410.000.000.00-113625.00%
AMZN190920C019400002019-09-19 3:53PM EDT1,940.000.070.000.000.00-14766025.00%
AMZN190920C019425002019-09-19 3:33PM EDT1,942.500.040.000.000.00-1513725.00%
AMZN190920C019450002019-09-19 3:58PM EDT1,945.000.010.000.000.00-1056825.00%
AMZN190920C019475002019-09-19 3:42PM EDT1,947.500.080.000.000.00-14425.00%
AMZN190920C019500002019-09-19 3:53PM EDT1,950.000.070.000.000.00-3654,24325.00%
AMZN190920C019525002019-09-18 3:52PM EDT1,952.500.270.000.000.00-98525.00%
AMZN190920C019550002019-09-19 12:21PM EDT1,955.000.010.000.000.00-131125.00%
AMZN190920C019575002019-09-17 3:53PM EDT1,957.500.310.000.000.00-21925.00%
AMZN190920C019600002019-09-19 3:21PM EDT1,960.000.030.000.000.00-4663325.00%
AMZN190920C019625002019-09-17 12:32PM EDT1,962.500.250.000.000.00-96325.00%
AMZN190920C019650002019-09-19 3:21PM EDT1,965.000.030.000.000.00-737525.00%
AMZN190920C019675002019-09-11 2:20PM EDT1,967.500.390.000.000.00-11625.00%
AMZN190920C019700002019-09-19 12:29PM EDT1,970.000.050.000.000.00-3673825.00%
AMZN190920C019725002019-09-18 10:14AM EDT1,972.500.200.000.000.00-51625.00%
AMZN190920C019750002019-09-19 3:41PM EDT1,975.000.050.000.000.00-221,11025.00%
AMZN190920C019775002019-09-17 2:18PM EDT1,977.500.190.000.000.00-11325.00%
AMZN190920C019800002019-09-19 9:48AM EDT1,980.000.110.000.000.00-254025.00%
AMZN190920C019825002019-09-16 1:14PM EDT1,982.500.230.000.000.00-13025.00%
AMZN190920C019850002019-09-18 3:59PM EDT1,985.000.200.000.000.00-4833425.00%
AMZN190920C019875002019-09-12 3:44PM EDT1,987.500.510.000.000.00-71725.00%
AMZN190920C019900002019-09-19 3:43PM EDT1,990.000.050.000.000.00-5761825.00%
AMZN190920C019925002019-09-18 1:03PM EDT1,992.500.080.000.000.00-12225.00%
AMZN190920C019950002019-09-19 10:16AM EDT1,995.000.060.000.000.00-141225.00%
AMZN190920C019975002019-09-13 3:14PM EDT1,997.500.350.000.000.00-1425.00%
AMZN190920C020000002019-09-19 3:54PM EDT2,000.000.040.000.000.00-7964,60725.00%
AMZN190920C020025002019-09-19 3:42PM EDT2,002.500.030.000.000.00-2325.00%
AMZN190920C020050002019-09-19 3:43PM EDT2,005.000.030.000.000.00-1521025.00%
AMZN190920C020075002019-09-19 3:43PM EDT2,007.500.030.000.000.00-1425.00%
AMZN190920C020100002019-09-19 3:57PM EDT2,010.000.040.000.000.00-18085050.00%
AMZN190920C020125002019-09-19 3:57PM EDT2,012.500.030.000.000.00-2450.00%
AMZN190920C020150002019-09-17 1:49PM EDT2,015.000.030.000.000.00-122150.00%
AMZN190920C020175002019-09-19 3:57PM EDT2,017.500.030.000.000.00-2350.00%
AMZN190920C020200002019-09-19 3:54PM EDT2,020.000.070.000.000.00-13960050.00%
AMZN190920C020250002019-09-19 3:58PM EDT2,025.000.030.000.000.00-12666550.00%
AMZN190920C020275002019-09-19 3:59PM EDT2,027.500.030.000.000.00-24250.00%
AMZN190920C020300002019-09-19 3:59PM EDT2,030.000.030.000.000.00-31,28150.00%
AMZN190920C020325002019-09-16 12:10AM EDT2,032.500.270.000.000.00--1350.00%
AMZN190920C020350002019-09-19 11:23AM EDT2,035.000.010.000.000.00-115350.00%
AMZN190920C020375002019-09-16 12:10AM EDT2,037.500.250.000.000.00--150.00%
AMZN190920C020400002019-09-19 3:42PM EDT2,040.000.020.000.000.00-14059850.00%
AMZN190920C020450002019-09-16 2:03PM EDT2,045.000.030.000.000.00-18250.00%
AMZN190920C020500002019-09-19 3:39PM EDT2,050.000.010.000.000.00-6781,45550.00%
AMZN190920C020550002019-09-09 2:17PM EDT2,055.000.010.000.000.00-14350.00%
AMZN190920C020575002019-09-19 9:59AM EDT2,057.500.220.000.000.00-32350.00%
AMZN190920C020600002019-09-19 11:21AM EDT2,060.000.010.000.000.00-523150.00%
AMZN190920C020625002019-09-09 1:30PM EDT2,062.500.270.000.000.00--250.00%
AMZN190920C020650002019-09-11 10:29AM EDT2,065.000.520.000.000.00-14950.00%
AMZN190920C020700002019-09-19 3:57PM EDT2,070.000.030.000.000.00-5056750.00%
AMZN190920C020750002019-09-18 2:21PM EDT2,075.000.070.000.000.00-29950.00%
AMZN190920C020800002019-09-19 11:14AM EDT2,080.000.020.000.000.00-2820050.00%
AMZN190920C020850002019-09-13 10:37AM EDT2,085.000.360.000.000.00-19450.00%
AMZN190920C020900002019-09-13 2:13PM EDT2,090.000.060.000.000.00-19850.00%
AMZN190920C020950002019-09-10 11:14AM EDT2,095.000.250.000.000.00-13150.00%
AMZN190920C021000002019-09-19 3:45PM EDT2,100.000.010.000.000.00-9601,86450.00%
AMZN190920C021050002019-08-30 2:16PM EDT2,105.000.200.000.000.00-722150.00%
AMZN190920C021100002019-09-18 9:30AM EDT2,110.000.070.000.000.00-411850.00%
AMZN190920C021150002019-09-19 10:12AM EDT2,115.000.020.000.000.00-118150.00%
AMZN190920C021200002019-09-13 9:58AM EDT2,120.000.070.000.000.00-27050.00%
AMZN190920C021250002019-09-13 1:31PM EDT2,125.000.150.000.000.00-66750.00%
AMZN190920C021300002019-09-12 9:35AM EDT2,130.000.140.000.000.00-47550.00%
AMZN190920C021350002019-09-19 11:14AM EDT2,135.000.010.000.000.00-112850.00%
AMZN190920C021400002019-09-19 11:14AM EDT2,140.000.010.000.000.00-19350.00%
AMZN190920C021500002019-09-17 9:37AM EDT2,150.000.070.000.000.00-122750.00%
AMZN190920C021600002019-09-19 11:03AM EDT2,160.000.020.000.000.00-113750.00%
AMZN190920C021700002019-09-11 1:18PM EDT2,170.000.160.000.000.00-17650.00%
AMZN190920C021800002019-09-16 1:23PM EDT2,180.000.010.000.000.00-916750.00%
AMZN190920C021900002019-09-16 3:29PM EDT2,190.000.050.000.000.00-19550.00%
AMZN190920C022000002019-09-18 3:06PM EDT2,200.000.010.000.000.00-155850.00%
AMZN190920C022100002019-09-18 3:06PM EDT2,210.000.010.000.000.00-116650.00%
AMZN190920C022200002019-09-16 3:40PM EDT2,220.000.050.000.000.00-118850.00%
AMZN190920C022300002019-09-16 3:40PM EDT2,230.000.040.000.000.00-136950.00%
AMZN190920C022400002019-09-16 3:40PM EDT2,240.000.050.000.000.00-117550.00%
AMZN190920C022500002019-09-16 3:40PM EDT2,250.000.050.000.000.00-1114650.00%
AMZN190920C022600002019-09-16 3:40PM EDT2,260.000.050.000.000.00-1190350.00%
AMZN190920C022700002019-09-18 10:58AM EDT2,270.000.010.010.000.00-5177115.63%
AMZN190920C022800002019-09-17 10:05AM EDT2,280.000.020.000.000.00-53850.00%
AMZN190920C022900002019-09-16 3:42PM EDT2,290.000.020.000.000.00-719650.00%
AMZN190920C023000002019-09-18 3:17PM EDT2,300.000.010.000.000.00-3001,11050.00%
AMZN190920C023100002019-09-16 3:56PM EDT2,310.000.050.000.000.00-53850.00%
AMZN190920C023200002019-09-13 2:50PM EDT2,320.000.050.000.000.00-16950.00%
AMZN190920C023300002019-09-13 2:50PM EDT2,330.000.050.000.000.00-12650.00%
AMZN190920C023400002019-09-13 2:50PM EDT2,340.000.050.000.000.00-507150.00%
AMZN190920C023500002019-09-13 2:47PM EDT2,350.000.040.000.000.00-107250.00%
AMZN190920C023600002019-09-13 2:47PM EDT2,360.000.040.000.000.00-374750.00%
AMZN190920C023700002019-09-13 2:50PM EDT2,370.000.040.000.000.00-3022750.00%
AMZN190920C023800002019-09-13 2:48PM EDT2,380.000.040.000.000.00-156950.00%
AMZN190920C023900002019-09-16 12:17PM EDT2,390.000.010.000.000.00-513850.00%
AMZN190920C024000002019-09-17 9:30AM EDT2,400.000.050.000.000.00-101,19750.00%
AMZN190920C024100002019-09-13 3:16PM EDT2,410.000.060.000.000.00-51550.00%
AMZN190920C024200002019-07-22 12:19PM EDT2,420.001.540.000.530.00-1217203.61%
AMZN190920C024300002019-09-13 3:36PM EDT2,430.000.040.000.000.00-153750.00%
AMZN190920C024400002019-08-22 10:01AM EDT2,440.000.110.000.000.00-19550.00%
AMZN190920C024500002019-09-13 2:53PM EDT2,450.000.040.000.000.00-103250.00%
AMZN190920C024600002019-08-01 10:47AM EDT2,460.000.380.000.530.00-1017213.97%
AMZN190920C024700002019-09-13 3:33PM EDT2,470.000.050.000.000.00-105050.00%
AMZN190920C024800002019-09-13 3:39PM EDT2,480.000.050.000.000.00-809350.00%
AMZN190920C024900002019-09-13 3:18PM EDT2,490.000.050.000.000.00-10011050.00%
AMZN190920C025000002019-09-18 9:56AM EDT2,500.000.010.000.000.00-10065550.00%
AMZN190920C025500002019-09-13 3:00PM EDT2,550.000.010.000.000.00-287250.00%
AMZN190920C026000002019-09-11 9:35AM EDT2,600.000.020.000.000.00-258050.00%
AMZN190920C026500002019-08-23 9:42AM EDT2,650.000.050.000.000.00-256950.00%
AMZN190920C027000002019-09-17 10:02AM EDT2,700.000.010.000.000.00-10025650.00%
AMZN190920C027200002019-07-24 11:47AM EDT2,720.000.270.000.000.00--350.00%
AMZN190920C027400002019-09-11 12:44PM EDT2,740.000.030.000.000.00-1140100.00%
AMZN190920C027600002019-08-02 10:29AM EDT2,760.000.080.000.530.00-140284.77%
AMZN190920C027800002019-09-18 10:33AM EDT2,780.000.020.000.000.00-2034100.00%
AMZN190920C028000002019-09-17 10:02AM EDT2,800.000.010.000.000.00-101126100.00%
AMZN190920C028200002019-07-30 1:15PM EDT2,820.000.090.000.530.00--6297.85%
AMZN190920C028400002019-07-23 12:12PM EDT2,840.000.100.000.430.00--10296.09%
AMZN190920C028600002019-07-24 12:46PM EDT2,860.000.220.000.000.00--1050.00%
AMZN190920C028800002019-08-06 2:45PM EDT2,880.000.030.000.530.00--0310.55%
AMZN190920C029000002019-09-17 9:55AM EDT2,900.000.010.000.000.00-1001,03750.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN190920P008400002019-08-27 12:54PM EDT840.000.050.000.000.00-3384850.00%
AMZN190920P008450002019-07-31 2:10PM EDT845.000.030.000.490.00-10166521.88%
AMZN190920P008500002019-08-22 9:30AM EDT850.000.050.000.000.00-10027150.00%
AMZN190920P008550002019-08-22 3:00PM EDT855.000.030.000.000.00-8950.00%
AMZN190920P008600002019-08-01 9:32AM EDT860.000.090.003.200.00-516629.79%
AMZN190920P008650002019-07-03 11:02AM EDT865.000.080.030.230.00--10478.13%
AMZN190920P008700002019-07-31 9:44AM EDT870.000.050.000.530.00-1016507.03%
AMZN190920P008750002019-07-05 10:12AM EDT875.000.100.040.310.00-116483.98%
AMZN190920P008800002019-06-07 10:58AM EDT880.000.540.000.570.00-112503.13%
AMZN190920P008900002019-07-26 10:05AM EDT890.000.040.000.200.00-1011450.78%
AMZN190920P008950002019-06-07 10:58AM EDT895.001.880.000.570.00-11492.19%
AMZN190920P009000002019-08-15 3:24PM EDT900.000.040.000.050.00-10398.44%
AMZN190920P009050002019-07-26 2:14PM EDT905.000.060.000.200.00-2020440.63%
AMZN190920P009100002019-08-22 9:37AM EDT910.000.050.000.000.00-10038550.00%
AMZN190920P009150002019-08-12 11:20AM EDT915.000.050.000.500.00-1026471.48%
AMZN190920P009200002019-07-26 10:08AM EDT920.000.050.000.200.00-1031430.47%
AMZN190920P009250002019-08-27 11:19AM EDT925.000.030.000.000.00-101750.00%
AMZN190920P009300002019-07-26 11:18AM EDT930.000.050.000.200.00-1011424.22%
AMZN190920P009350002019-06-13 1:01PM EDT935.000.400.000.270.00-15432.03%
AMZN190920P009400002019-08-15 10:52AM EDT940.000.100.000.510.00-50455.08%
AMZN190920P009500002019-08-29 2:12PM EDT950.000.030.000.000.00-222250.00%
AMZN190920P009550002019-06-07 11:13AM EDT955.001.410.000.610.00--1452.93%
AMZN190920P009600002019-06-04 3:49PM EDT960.001.120.000.290.00-11418.75%
AMZN190920P009650002019-06-03 9:45AM EDT965.001.400.000.300.00-22416.80%
AMZN190920P009700002019-06-07 10:58AM EDT970.001.350.000.630.00-3537444.14%
AMZN190920P009750002019-07-31 9:36AM EDT975.000.070.000.050.00-15117356.25%
AMZN190920P009800002019-08-13 12:40PM EDT980.000.060.000.510.00-10428.32%
AMZN190920P009850002019-06-07 10:58AM EDT985.002.800.000.650.00-33435.55%
AMZN190920P009900002019-09-18 10:18AM EDT990.000.100.000.000.00-101850.00%
AMZN190920P009950002019-06-07 10:58AM EDT995.001.460.000.660.00--1429.49%
AMZN190920P010000002019-08-29 10:19AM EDT1,000.000.020.000.000.00-530350.00%
AMZN190920P010050002019-06-03 12:24PM EDT1,005.002.190.080.380.00-45407.81%
AMZN190920P010100002019-06-07 10:58AM EDT1,010.002.270.040.430.00-57405.47%
AMZN190920P010200002019-06-07 10:58AM EDT1,020.003.200.060.450.00-1010402.54%
AMZN190920P010250002019-08-19 9:41AM EDT1,025.000.070.000.790.00-416417.58%
AMZN190920P010300002019-06-07 10:58AM EDT1,030.001.250.080.720.00--4414.84%
AMZN190920P010350002019-06-07 10:58AM EDT1,035.004.150.090.490.00-41398.05%
AMZN190920P010450002019-07-25 2:43PM EDT1,045.000.120.000.580.00--2391.80%
AMZN190920P010500002019-08-08 11:06AM EDT1,050.000.130.000.530.00-20385.16%
AMZN190920P010550002019-07-26 9:35AM EDT1,055.000.120.000.200.00-22349.22%
AMZN190920P010600002019-07-26 9:37AM EDT1,060.000.120.000.250.00-22353.13%
AMZN190920P010650002019-07-26 10:40AM EDT1,065.000.120.000.110.00-23326.56%
AMZN190920P010700002019-09-16 10:38AM EDT1,070.000.030.000.000.00-1350.00%
AMZN190920P010750002019-07-26 10:48AM EDT1,075.000.120.000.150.00-22329.69%
AMZN190920P010800002019-08-19 9:40AM EDT1,080.000.100.000.790.00-210382.42%
AMZN190920P010850002019-07-26 10:50AM EDT1,085.000.120.000.160.00-22325.78%
AMZN190920P010900002019-08-19 9:31AM EDT1,090.000.200.000.790.00-115376.17%
AMZN190920P010950002019-07-19 3:55PM EDT1,095.000.240.000.440.00-214351.37%
AMZN190920P011000002019-09-18 10:19AM EDT1,100.000.100.000.000.00-107450.00%
AMZN190920P011050002019-07-22 10:34AM EDT1,105.000.200.000.450.00-14346.48%
AMZN190920P011100002019-07-12 2:40PM EDT1,110.000.280.010.250.00-20326.17%
AMZN190920P011150002019-09-11 12:25PM EDT1,115.000.010.000.000.00-5011350.00%
AMZN190920P011200002019-08-14 2:04PM EDT1,120.000.400.020.510.00--0343.36%
AMZN190920P011250002019-09-13 12:58PM EDT1,125.000.010.000.000.00-12150.00%
AMZN190920P011300002019-08-06 3:58PM EDT1,130.000.420.000.150.00-20300.00%
AMZN190920P011350002019-08-02 9:48AM EDT1,135.000.310.020.540.00-10336.52%
AMZN190920P011400002019-08-19 3:53PM EDT1,140.000.100.000.180.00-818299.61%
AMZN190920P011500002019-08-29 10:04AM EDT1,150.000.050.000.000.00-86850.00%
AMZN190920P011550002019-06-07 10:58AM EDT1,155.001.400.001.070.00--4348.63%
AMZN190920P011600002019-08-27 12:57PM EDT1,160.000.160.000.000.00--150.00%
AMZN190920P011650002019-08-12 12:11AM EDT1,165.000.940.000.160.00--0283.59%
AMZN190920P011700002019-08-28 2:01PM EDT1,170.000.050.000.000.00-15350.00%
AMZN190920P011750002019-08-02 9:43AM EDT1,175.000.500.000.070.00-250260.94%
AMZN190920P011800002019-08-08 2:25PM EDT1,180.000.590.050.080.00-20271.09%
AMZN190920P011900002019-07-15 10:16AM EDT1,190.000.500.050.690.00-40314.45%
AMZN190920P011950002019-07-02 11:04AM EDT1,195.000.920.700.940.00-30341.99%
AMZN190920P012000002019-09-18 10:24AM EDT1,200.000.030.000.000.00-1015650.00%
AMZN190920P012050002019-09-10 1:16PM EDT1,205.000.03-0.000.00--10100.00%
AMZN190920P012100002019-06-20 11:45AM EDT1,210.001.610.340.740.00-24316.41%
AMZN190920P012150002019-08-21 9:58AM EDT1,215.000.160.000.000.00-21450.00%
AMZN190920P012200002019-08-29 10:08AM EDT1,220.000.050.000.000.00-153350.00%
AMZN190920P012250002019-08-27 10:41AM EDT1,225.000.210.000.000.00-205650.00%
AMZN190920P012300002019-09-05 3:07PM EDT1,230.000.080.000.000.00-10014550.00%
AMZN190920P012400002019-08-06 9:49AM EDT1,240.001.550.000.190.00-10250.39%
AMZN190920P012450002019-08-27 1:26PM EDT1,245.000.300.000.000.00-43450.00%
AMZN190920P012500002019-08-30 11:57AM EDT1,250.000.080.000.000.00-19350.00%
AMZN190920P012550002019-08-14 11:17AM EDT1,255.000.890.000.510.00-50267.58%
AMZN190920P012600002019-08-14 3:43PM EDT1,260.001.250.000.510.00-1540264.84%
AMZN190920P012650002019-08-21 10:15AM EDT1,265.000.280.000.000.00-22650.00%
AMZN190920P012700002019-09-13 3:17PM EDT1,270.000.010.000.000.00-133450.00%
AMZN190920P012750002019-09-18 1:28PM EDT1,275.000.010.000.000.00-12250.00%
AMZN190920P012800002019-08-21 1:34PM EDT1,280.000.350.000.000.00-12650.00%
AMZN190920P012850002019-08-21 10:10AM EDT1,285.000.320.000.000.00-13150.00%
AMZN190920P012900002019-08-21 3:31PM EDT1,290.000.400.000.000.00-11350.00%
AMZN190920P012950002019-08-23 3:09PM EDT1,295.000.640.000.000.00-707950.00%
AMZN190920P013000002019-09-11 11:42AM EDT1,300.000.030.010.000.00-3857178.13%
AMZN190920P013050002019-08-23 3:08PM EDT1,305.000.670.000.000.00-708250.00%
AMZN190920P013100002019-08-27 1:44PM EDT1,310.000.500.000.000.00-205350.00%
AMZN190920P013150002019-06-21 12:10PM EDT1,315.002.770.801.210.00-116278.91%
AMZN190920P013200002019-09-04 10:28AM EDT1,320.000.060.000.000.00-11950.00%
AMZN190920P013250002019-09-04 9:55AM EDT1,325.000.220.000.000.00-22550.00%
AMZN190920P013300002019-08-28 12:57PM EDT1,330.000.260.000.000.00-20021850.00%
AMZN190920P013350002019-08-26 9:37AM EDT1,335.000.710.000.000.00-103850.00%
AMZN190920P013400002019-08-27 9:33AM EDT1,340.000.400.000.000.00-22750.00%
AMZN190920P013450002019-09-03 10:59AM EDT1,345.000.100.000.000.00-18650.00%
AMZN190920P013500002019-09-13 3:28PM EDT1,350.000.030.000.000.00-2125550.00%
AMZN190920P013550002019-06-11 12:42PM EDT1,355.006.351.051.550.00-113265.48%
AMZN190920P013600002019-09-09 2:13PM EDT1,360.000.110.000.000.00-411450.00%
AMZN190920P013650002019-08-27 11:26AM EDT1,365.000.920.000.000.00-212750.00%
AMZN190920P013700002019-09-09 2:06PM EDT1,370.000.100.000.000.00-311250.00%
AMZN190920P013750002019-09-13 3:44PM EDT1,375.000.030.000.000.00-448950.00%
AMZN190920P013800002019-09-10 3:09PM EDT1,380.000.050.000.000.00-27150.00%
AMZN190920P013850002019-08-28 1:17PM EDT1,385.000.630.000.000.00-768150.00%
AMZN190920P013900002019-08-29 12:27PM EDT1,390.000.300.000.000.00-18050.00%
AMZN190920P013950002019-08-28 2:20PM EDT1,395.007.200.000.000.00-13550.00%
AMZN190920P014000002019-09-18 2:43PM EDT1,400.000.030.000.000.00-146650.00%
AMZN190920P014050002019-08-28 3:19PM EDT1,405.007.250.000.000.00-16250.00%
AMZN190920P014100002019-09-06 12:50PM EDT1,410.000.050.000.000.00-56650.00%
AMZN190920P014150002019-08-28 1:04PM EDT1,415.000.830.000.000.00-53650.00%
AMZN190920P014200002019-08-30 3:38PM EDT1,420.000.370.000.000.00-107050.00%
AMZN190920P014250002019-08-28 3:16PM EDT1,425.000.830.000.000.00-43550.00%
AMZN190920P014300002019-09-04 10:12AM EDT1,430.000.200.000.000.00-24250.00%
AMZN190920P014350002019-09-05 11:41AM EDT1,435.000.210.000.000.00-54350.00%
AMZN190920P014400002019-09-03 12:59PM EDT1,440.000.420.000.000.00-114950.00%
AMZN190920P014450002019-09-04 10:36AM EDT1,445.000.320.000.000.00-13350.00%
AMZN190920P014500002019-09-18 10:54AM EDT1,450.000.010.000.000.00-270550.00%
AMZN190920P014550002019-08-27 12:25PM EDT1,455.001.830.000.000.00-16350.00%
AMZN190920P014600002019-09-03 1:30PM EDT1,460.000.530.000.000.00-310450.00%
AMZN190920P014650002019-08-30 11:22AM EDT1,465.000.940.000.000.00-65850.00%
AMZN190920P014700002019-09-04 10:51AM EDT1,470.000.350.000.000.00-36450.00%
AMZN190920P014750002019-09-04 1:44PM EDT1,475.000.330.000.000.00-511650.00%
AMZN190920P014800002019-09-12 3:21PM EDT1,480.000.060.000.000.00-39150.00%
AMZN190920P014850002019-09-05 1:59PM EDT1,485.000.230.000.000.00-110350.00%
AMZN190920P014900002019-09-11 2:31PM EDT1,490.000.040.000.000.00-1015350.00%
AMZN190920P014950002019-09-13 1:52PM EDT1,495.000.010.000.000.00-16050.00%
AMZN190920P015000002019-09-19 2:48PM EDT1,500.000.010.000.000.00-701,08250.00%
AMZN190920P015050002019-09-03 1:52PM EDT1,505.001.080.000.000.00-43550.00%
AMZN190920P015100002019-09-19 12:39PM EDT1,510.000.010.000.000.00-819850.00%
AMZN190920P015150002019-09-17 1:14PM EDT1,515.000.030.000.000.00-14250.00%
AMZN190920P015200002019-09-18 3:54PM EDT1,520.000.470.000.000.00-112650.00%
AMZN190920P015250002019-09-19 2:49PM EDT1,525.000.020.000.000.00-5527150.00%
AMZN190920P015300002019-09-19 3:58PM EDT1,530.000.050.000.000.00-134550.00%
AMZN190920P015350002019-09-16 10:25AM EDT1,535.000.130.000.000.00-4911350.00%
AMZN190920P015400002019-09-18 3:54PM EDT1,540.000.490.000.000.00-111850.00%
AMZN190920P015450002019-09-06 3:06PM EDT1,545.000.450.000.000.00-223050.00%
AMZN190920P015475002019-09-17 1:00PM EDT1,547.500.11-0.000.00--150.00%
AMZN190920P015500002019-09-19 3:11PM EDT1,550.000.010.000.000.00-3298850.00%
AMZN190920P015550002019-09-19 10:21AM EDT1,555.000.020.000.000.00-414850.00%
AMZN190920P015600002019-09-19 2:51PM EDT1,560.000.020.000.000.00-4030650.00%
AMZN190920P015625002019-09-06 9:59AM EDT1,562.500.640.000.000.00-2250.00%
AMZN190920P015650002019-09-12 3:24PM EDT1,565.000.140.000.000.00-619550.00%
AMZN190920P015700002019-09-18 9:57AM EDT1,570.000.040.000.000.00-3013350.00%
AMZN190920P015725002019-09-09 2:36PM EDT1,572.500.600.000.000.00-3450.00%
AMZN190920P015750002019-09-17 10:12AM EDT1,575.000.060.000.000.00-125750.00%
AMZN190920P015775002019-09-19 3:56PM EDT1,577.500.060.000.000.00-545250.00%
AMZN190920P015800002019-09-19 3:34PM EDT1,580.000.050.000.000.00-358450.00%
AMZN190920P015850002019-09-19 2:50PM EDT1,585.000.020.000.000.00-916450.00%
AMZN190920P015875002019-09-16 12:10AM EDT1,587.500.100.000.000.00--1050.00%
AMZN190920P015900002019-09-19 9:30AM EDT1,590.000.050.000.000.00-1581150.00%
AMZN190920P015925002019-09-13 10:43AM EDT1,592.500.110.000.000.00-1150.00%
AMZN190920P015950002019-09-19 3:34PM EDT1,595.000.070.000.000.00-314550.00%
AMZN190920P015975002019-09-16 9:52AM EDT1,597.500.260.000.000.00-12150.00%
AMZN190920P016000002019-09-19 3:42PM EDT1,600.000.020.000.000.00-851,67350.00%
AMZN190920P016025002019-09-11 9:34AM EDT1,602.500.530.000.000.00--250.00%
AMZN190920P016050002019-09-16 10:58AM EDT1,605.000.310.000.000.00-85450.00%
AMZN190920P016075002019-09-18 12:12PM EDT1,607.500.110.000.000.00-13550.00%
AMZN190920P016100002019-09-18 11:16AM EDT1,610.000.130.010.000.00-3727468.75%
AMZN190920P016125002019-09-16 12:11PM EDT1,612.500.320.000.000.00-1250.00%
AMZN190920P016150002019-09-18 3:54PM EDT1,615.000.070.000.000.00-623150.00%
AMZN190920P016175002019-09-19 3:47PM EDT1,617.500.100.000.000.00-31450.00%
AMZN190920P016200002019-09-19 10:32AM EDT1,620.000.040.000.000.00-263650.00%
AMZN190920P016225002019-09-16 10:25AM EDT1,622.500.300.000.000.00-434450.00%
AMZN190920P016250002019-09-18 12:30PM EDT1,625.000.080.000.000.00-1026450.00%
AMZN190920P016275002019-09-17 10:15AM EDT1,627.500.130.000.000.00-12350.00%
AMZN190920P016300002019-09-19 3:46PM EDT1,630.000.050.000.000.00-1227050.00%
AMZN190920P016325002019-09-16 11:07AM EDT1,632.500.500.000.000.00-12050.00%
AMZN190920P016350002019-09-19 9:51AM EDT1,635.000.030.000.000.00-1024450.00%
AMZN190920P016375002019-09-17 3:49PM EDT1,637.500.050.000.000.00-21250.00%
AMZN190920P016400002019-09-19 9:37AM EDT1,640.000.050.000.000.00-1139050.00%
AMZN190920P016425002019-09-13 3:31PM EDT1,642.500.320.000.000.00-204350.00%
AMZN190920P016450002019-09-17 1:40PM EDT1,645.000.100.000.000.00-2321850.00%
AMZN190920P016475002019-09-16 12:43PM EDT1,647.500.450.000.000.00-193150.00%
AMZN190920P016500002019-09-19 3:15PM EDT1,650.000.090.000.000.00-571,24250.00%
AMZN190920P016525002019-09-13 3:22PM EDT1,652.500.250.090.000.00-54666.41%
AMZN190920P016550002019-09-18 2:24PM EDT1,655.000.150.000.000.00-219725.00%
AMZN190920P016575002019-09-16 3:42PM EDT1,657.500.390.000.000.00-12525.00%
AMZN190920P016600002019-09-19 10:37AM EDT1,660.000.100.000.000.00-370225.00%
AMZN190920P016625002019-09-13 3:26PM EDT1,662.500.350.000.000.00-24925.00%
AMZN190920P016650002019-09-18 9:31AM EDT1,665.000.080.000.000.00-230225.00%
AMZN190920P016675002019-09-17 9:50AM EDT1,667.500.230.000.000.00-12125.00%
AMZN190920P016700002019-09-19 12:04PM EDT1,670.000.010.000.000.00-1467925.00%
AMZN190920P016725002019-09-18 3:26PM EDT1,672.500.180.000.000.00-163525.00%
AMZN190920P016750002019-09-19 2:09PM EDT1,675.000.100.000.000.00-1767125.00%
AMZN190920P016775002019-09-18 1:50PM EDT1,677.500.260.000.000.00-62825.00%
AMZN190920P016800002019-09-19 10:54AM EDT1,680.000.190.000.000.00-1882725.00%
AMZN190920P016825002019-09-18 3:05PM EDT1,682.500.210.000.000.00-11225.00%
AMZN190920P016850002019-09-18 3:39PM EDT1,685.000.130.000.000.00-744825.00%
AMZN190920P016875002019-09-18 1:50PM EDT1,687.500.290.000.000.00-147625.00%
AMZN190920P016900002019-09-19 3:22PM EDT1,690.000.120.000.000.00-2153925.00%
AMZN190920P016925002019-09-18 11:04AM EDT1,692.500.300.000.000.00-15925.00%
AMZN190920P016950002019-09-19 12:20PM EDT1,695.000.040.000.000.00-1239425.00%
AMZN190920P016975002019-09-19 12:15PM EDT1,697.500.070.000.000.00-1618325.00%
AMZN190920P017000002019-09-19 3:52PM EDT1,700.000.120.000.000.00-2523,74525.00%
AMZN190920P017025002019-09-18 3:37PM EDT1,702.500.210.000.000.00-14525.00%
AMZN190920P017050002019-09-19 12:20PM EDT1,705.000.120.000.000.00-1748725.00%
AMZN190920P017075002019-09-18 3:22PM EDT1,707.500.210.000.000.00-127325.00%
AMZN190920P017100002019-09-19 3:49PM EDT1,710.000.140.000.000.00-20670425.00%
AMZN190920P017125002019-09-19 10:00AM EDT1,712.500.050.000.000.00-12225.00%
AMZN190920P017150002019-09-19 2:54PM EDT1,715.000.120.000.000.00-1130225.00%
AMZN190920P017175002019-09-18 3:37PM EDT1,717.500.200.000.000.00-409725.00%
AMZN190920P017200002019-09-19 1:40PM EDT1,720.000.070.000.000.00-5474425.00%
AMZN190920P017225002019-09-19 3:38PM EDT1,722.500.140.000.000.00-27925.00%
AMZN190920P017250002019-09-19 2:47PM EDT1,725.000.140.000.000.00-3481325.00%
AMZN190920P017275002019-09-19 3:07PM EDT1,727.500.080.000.000.00-3012625.00%
AMZN190920P017300002019-09-19 3:59PM EDT1,730.000.120.000.000.00-871,08925.00%
AMZN190920P017325002019-09-19 3:39PM EDT1,732.500.150.000.000.00-96225.00%
AMZN190920P017350002019-09-19 3:08PM EDT1,735.000.200.000.000.00-2166025.00%
AMZN190920P017375002019-09-19 2:36PM EDT1,737.500.190.000.000.00-1213525.00%
AMZN190920P017400002019-09-19 3:41PM EDT1,740.000.180.000.000.00-1401,28312.50%
AMZN190920P017425002019-09-19 12:26PM EDT1,742.500.110.000.000.00-2011012.50%
AMZN190920P017450002019-09-19 3:47PM EDT1,745.000.220.000.000.00-9980212.50%
AMZN190920P017475002019-09-19 3:42PM EDT1,747.500.210.000.000.00-3419012.50%
AMZN190920P017500002019-09-19 3:59PM EDT1,750.000.170.000.000.00-4733,24412.50%
AMZN190920P017525002019-09-19 3:58PM EDT1,752.500.200.000.000.00-7915312.50%
AMZN190920P017550002019-09-19 3:58PM EDT1,755.000.200.000.000.00-15274112.50%
AMZN190920P017575002019-09-19 2:59PM EDT1,757.500.230.000.000.00-8815312.50%
AMZN190920P017600002019-09-19 3:49PM EDT1,760.000.240.000.000.00-4611,40212.50%
AMZN190920P017625002019-09-19 1:54PM EDT1,762.500.220.000.000.00-4226312.50%
AMZN190920P017650002019-09-19 3:59PM EDT1,765.000.290.000.000.00-40263912.50%
AMZN190920P017675002019-09-19 3:56PM EDT1,767.500.310.000.000.00-12830712.50%
AMZN190920P017700002019-09-19 3:58PM EDT1,770.000.310.000.000.00-5201,21712.50%
AMZN190920P017725002019-09-19 3:49PM EDT1,772.500.320.000.000.00-5120212.50%
AMZN190920P017750002019-09-19 3:59PM EDT1,775.000.280.000.000.00-53582212.50%
AMZN190920P017775002019-09-19 3:40PM EDT1,777.500.320.000.000.00-11851712.50%
AMZN190920P017800002019-09-19 3:59PM EDT1,780.000.390.000.000.00-1,4971,54312.50%
AMZN190920P017825002019-09-19 3:55PM EDT1,782.500.380.000.000.00-832306.25%
AMZN190920P017850002019-09-19 3:55PM EDT1,785.000.400.000.000.00-4651,0396.25%
AMZN190920P017875002019-09-19 3:24PM EDT1,787.500.390.000.000.00-1322436.25%
AMZN190920P017900002019-09-19 3:59PM EDT1,790.000.530.000.000.00-9561,2686.25%
AMZN190920P017925002019-09-19 3:23PM EDT1,792.500.540.000.000.00-2874686.25%
AMZN190920P017950002019-09-19 3:59PM EDT1,795.000.590.000.000.00-1,2581,2376.25%
AMZN190920P017975002019-09-19 3:59PM EDT1,797.500.720.000.000.00-6076776.25%
AMZN190920P018000002019-09-19 3:59PM EDT1,800.001.000.000.000.00-5,4816,5136.25%
AMZN190920P018025002019-09-19 3:58PM EDT1,802.501.250.000.000.00-6694913.13%
AMZN190920P018050002019-09-19 3:59PM EDT1,805.001.440.000.000.00-1,6821,4403.13%
AMZN190920P018075002019-09-19 3:59PM EDT1,807.501.710.000.000.00-6186913.13%
AMZN190920P018100002019-09-19 3:59PM EDT1,810.002.290.000.000.00-2,1541,5063.13%
AMZN190920P018125002019-09-19 3:59PM EDT1,812.502.950.000.000.00-6259861.56%
AMZN190920P018150002019-09-19 3:59PM EDT1,815.003.600.000.000.00-3,4102,8731.56%
AMZN190920P018175002019-09-19 3:59PM EDT1,817.503.850.000.000.00-1,3232,8380.78%
AMZN190920P018200002019-09-19 3:59PM EDT1,820.005.340.000.000.00-2,9211,4280.39%
AMZN190920P018225002019-09-19 3:59PM EDT1,822.506.750.000.000.00-7081980.00%
AMZN190920P018250002019-09-19 3:59PM EDT1,825.008.150.000.000.00-2,2423,3370.00%
AMZN190920P018275002019-09-19 3:59PM EDT1,827.509.700.000.000.00-9372650.00%
AMZN190920P018300002019-09-19 3:58PM EDT1,830.0011.500.000.000.00-2,4812,6020.00%
AMZN190920P018325002019-09-19 3:56PM EDT1,832.5012.690.000.000.00-4562150.00%
AMZN190920P018350002019-09-19 3:59PM EDT1,835.0014.750.000.000.00-3392080.00%
AMZN190920P018375002019-09-19 3:59PM EDT1,837.5017.000.000.000.00-1402020.00%
AMZN190920P018400002019-09-19 3:59PM EDT1,840.0019.850.000.000.00-3624520.00%
AMZN190920P018425002019-09-19 3:12PM EDT1,842.5020.000.000.000.00-321060.00%
AMZN190920P018450002019-09-19 3:55PM EDT1,845.0023.340.000.000.00-663860.00%
AMZN190920P018475002019-09-19 3:35PM EDT1,847.5026.270.000.000.00-591510.00%
AMZN190920P018500002019-09-19 3:54PM EDT1,850.0029.070.000.000.00-1,0551,5950.00%
AMZN190920P018525002019-09-19 3:56PM EDT1,852.5031.000.000.000.00-38790.00%
AMZN190920P018550002019-09-19 3:12PM EDT1,855.0032.300.000.000.00-234030.00%
AMZN190920P018575002019-09-19 2:08PM EDT1,857.5034.400.000.000.00-64610.00%
AMZN190920P018600002019-09-19 3:33PM EDT1,860.0038.380.000.000.00-3604980.00%
AMZN190920P018625002019-09-19 2:08PM EDT1,862.5038.730.000.000.00-11320.00%
AMZN190920P018650002019-09-19 3:36PM EDT1,865.0042.580.000.000.00-424960.00%
AMZN190920P018675002019-09-19 3:14PM EDT1,867.5044.410.000.000.00-1220.00%
AMZN190920P018700002019-09-19 3:36PM EDT1,870.0047.560.000.000.00-504180.00%
AMZN190920P018725002019-09-19 1:09PM EDT1,872.5049.400.000.000.00-31220.00%
AMZN190920P018750002019-09-19 2:56PM EDT1,875.0050.600.000.000.00-452350.00%
AMZN190920P018775002019-09-17 3:25PM EDT1,877.5061.330.000.000.00-1350.00%
AMZN190920P018800002019-09-19 3:51PM EDT1,880.0058.930.000.000.00-166210.00%
AMZN190920P018825002019-09-19 2:52PM EDT1,882.5058.700.000.000.00-31080.00%
AMZN190920P018850002019-09-19 3:51PM EDT1,885.0063.930.000.000.00-313320.00%
AMZN190920P018875002019-09-19 2:36PM EDT1,887.5064.900.000.000.00-450.00%
AMZN190920P018900002019-09-19 3:15PM EDT1,890.0067.460.000.000.00-144860.00%
AMZN190920P018925002019-09-17 10:25AM EDT1,892.5082.620.000.000.00-102480.00%
AMZN190920P018950002019-09-19 3:15PM EDT1,895.0072.420.000.000.00-273110.00%
AMZN190920P018975002019-09-18 10:13AM EDT1,897.5082.100.000.000.00-130.00%
AMZN190920P019000002019-09-19 3:56PM EDT1,900.0078.410.000.000.00-663280.00%
AMZN190920P019025002019-09-17 9:44AM EDT1,902.5089.350.000.000.00-110.00%
AMZN190920P019050002019-09-19 2:11PM EDT1,905.0081.560.000.000.00-81050.00%
AMZN190920P019075002019-09-18 2:19PM EDT1,907.50107.440.000.000.00-95100.00%
AMZN190920P019100002019-09-18 9:40AM EDT1,910.0087.300.000.000.00-1820.00%
AMZN190920P019125002019-09-16 2:37PM EDT1,912.50108.670.000.000.00--00.00%
AMZN190920P019150002019-09-19 3:09PM EDT1,915.0091.620.000.000.00-7430.00%
AMZN190920P019175002019-09-19 12:24PM EDT1,917.5090.700.000.000.00-200.00%
AMZN190920P019200002019-09-19 3:11PM EDT1,920.0096.400.000.000.00-14990.00%
AMZN190920P019250002019-09-18 3:52PM EDT1,925.00107.960.000.000.00-2450.00%
AMZN190920P019300002019-09-19 3:34PM EDT1,930.00108.000.000.000.00-9320.00%
AMZN190920P019325002019-09-16 12:11AM EDT1,932.5090.810.000.000.00--00.00%
AMZN190920P019350002019-09-19 3:27PM EDT1,935.00109.430.000.000.00-1150.00%
AMZN190920P019400002019-09-19 3:05PM EDT1,940.00116.150.000.000.00-330.00%
AMZN190920P019425002019-09-16 12:11AM EDT1,942.50101.080.000.000.00--00.00%
AMZN190920P019450002019-09-19 3:29PM EDT1,945.00120.170.000.000.00-1170.00%
AMZN190920P019475002019-09-19 11:57AM EDT1,947.50118.250.000.000.00-1000.00%
AMZN190920P019500002019-09-19 3:48PM EDT1,950.00128.000.000.000.00-662,3380.00%
AMZN190920P019550002019-09-04 3:13PM EDT1,955.00151.100.000.000.00-1010.00%
AMZN190920P019575002019-09-11 1:31PM EDT1,957.50129.080.000.000.00---0.00%
AMZN190920P019600002019-09-19 1:51PM EDT1,960.00138.550.000.000.00-2160.00%
AMZN190920P019650002019-09-19 3:58PM EDT1,965.00143.900.000.000.00-5460.00%
AMZN190920P019700002019-09-05 10:11AM EDT1,970.00141.540.000.000.00-140.00%
AMZN190920P019750002019-08-30 2:16PM EDT1,975.00201.800.000.000.00-8220.00%
AMZN190920P019800002019-09-19 3:18PM EDT1,980.00157.000.000.000.00-5550.00%
AMZN190920P019850002019-09-19 1:28PM EDT1,985.00160.980.000.000.00-5000.00%
AMZN190920P019875002019-09-09 3:12PM EDT1,987.50157.050.000.000.00---0.00%
AMZN190920P019900002019-09-05 9:43AM EDT1,990.00167.500.000.000.00-110.00%
AMZN190920P019950002019-08-28 12:54PM EDT1,995.00232.200.000.000.00-2000.00%
AMZN190920P020000002019-09-18 4:25PM EDT2,000.00186.150.000.000.00-8035020.00%
AMZN190920P020050002019-09-18 3:59PM EDT2,005.00187.410.000.000.00-23800.00%
AMZN190920P020100002019-09-18 3:48PM EDT2,010.00192.550.000.000.00-2050.00%
AMZN190920P020150002019-08-27 2:04PM EDT2,015.00261.690.000.000.00-7600.00%
AMZN190920P020200002019-09-18 3:48PM EDT2,020.00202.750.000.000.00-2000.00%
AMZN190920P020225002019-09-09 10:19AM EDT2,022.50183.150.000.000.00---0.00%
AMZN190920P020250002019-09-12 12:08PM EDT2,025.00181.880.000.000.00-120.00%
AMZN190920P020300002019-09-18 3:48PM EDT2,030.00212.150.000.000.00-1040.00%
AMZN190920P020325002019-09-17 3:50PM EDT2,032.50212.270.000.000.00---0.00%
AMZN190920P020350002019-09-18 3:48PM EDT2,035.00217.550.000.000.00-1040.00%
AMZN190920P020375002019-09-17 3:48PM EDT2,037.50216.350.000.000.00---0.00%
AMZN190920P020400002019-09-18 3:48PM EDT2,040.00222.650.000.000.00-1301250.00%
AMZN190920P020425002019-09-19 10:32AM EDT2,042.50211.800.000.000.00-2-0.00%
AMZN190920P020450002019-09-18 2:42PM EDT2,045.00246.080.000.000.00-18000.00%
AMZN190920P020500002019-08-29 3:38PM EDT2,050.00265.770.000.000.00-200.00%
AMZN190920P020550002019-08-26 3:45PM EDT2,055.00294.580.000.000.00-300.00%
AMZN190920P020575002019-09-09 9:30AM EDT2,057.50217.700.000.000.00---0.00%
AMZN190920P020600002019-09-09 11:32AM EDT2,060.00210.450.000.000.00-100.00%
AMZN190920P020650002019-08-22 3:44PM EDT2,065.00252.590.000.000.00-500.00%
AMZN190920P020700002019-09-09 9:30AM EDT2,070.00230.000.000.000.00-100.00%
AMZN190920P020750002019-08-27 1:49PM EDT2,075.00321.070.000.000.00-100.00%
AMZN190920P020800002019-09-11 12:33PM EDT2,080.00248.100.000.000.00-110.00%
AMZN190920P020850002019-08-27 1:49PM EDT2,085.00330.860.000.000.00-100.00%
AMZN190920P020900002019-09-09 9:30AM EDT2,090.00250.050.000.000.00-300.00%
AMZN190920P020950002019-08-21 12:53PM EDT2,095.00272.170.000.000.00-600.00%
AMZN190920P021000002019-08-19 11:00AM EDT2,100.00278.80280.60283.950.00-10167.53%
AMZN190920P021050002019-08-16 2:43PM EDT2,105.00308.51285.60288.950.00-40169.70%
AMZN190920P021100002019-08-16 2:43PM EDT2,110.00313.36290.60293.950.00-150171.88%
AMZN190920P021150002019-08-07 3:35PM EDT2,115.00322.50277.85280.750.00-1000.00%
AMZN190920P021200002019-08-07 3:35PM EDT2,120.00327.10283.45285.950.00-1000.00%
AMZN190920P021250002019-08-07 10:13AM EDT2,125.00352.05288.10290.900.00-100.00%
AMZN190920P021300002019-08-07 3:35PM EDT2,130.00337.00293.25295.850.00-1000.00%
AMZN190920P021350002019-07-29 10:11AM EDT2,135.00238.15347.55349.200.00-30337.15%
AMZN190920P021400002019-07-16 2:30PM EDT2,140.00156.05350.40352.300.00-40332.61%
AMZN190920P021500002019-08-05 10:03AM EDT2,150.00371.01313.25314.900.00-300.00%
AMZN190920P021600002019-08-02 3:53PM EDT2,160.00341.50323.50325.150.00-1000.00%
AMZN190920P021700002019-07-22 12:06AM EDT2,170.00182.65413.50415.950.00--0463.73%
AMZN190920P021800002019-07-25 12:31PM EDT2,180.00202.82424.00433.500.00-10482.63%
AMZN190920P021900002019-08-05 10:04AM EDT2,190.00425.63353.30355.500.00-200.00%
AMZN190920P022000002019-08-16 3:54PM EDT2,200.00404.93380.60383.950.00-10209.20%
AMZN190920P022100002019-08-05 9:52AM EDT2,210.00450.01372.85374.900.00-200.00%
AMZN190920P022200002019-08-07 10:44AM EDT2,220.00442.43383.45385.700.00-100.00%
AMZN190920P022300002019-08-06 1:07PM EDT2,230.00467.00445.80462.550.00-10430.76%
AMZN190920P022400002019-07-18 12:36PM EDT2,240.00281.20442.00453.900.00-50373.96%
AMZN190920P022500002019-08-06 1:13PM EDT2,250.00486.00466.20484.750.00-10446.51%
AMZN190920P022600002019-07-19 12:59PM EDT2,260.00279.20503.75505.950.00-10518.21%
AMZN190920P022700002019-07-24 10:01AM EDT2,270.00293.00476.65478.900.00-80388.51%
AMZN190920P022800002019-07-26 11:05AM EDT2,280.00348.11493.00494.650.00-20418.51%
AMZN190920P022900002019-07-22 3:18PM EDT2,290.00307.05498.35500.600.00-150405.72%
AMZN190920P023000002019-07-26 12:24PM EDT2,300.00353.10513.00514.550.00-80428.47%
AMZN190920P023100002019-07-22 12:06AM EDT2,310.00294.05518.35520.600.00-20415.60%
AMZN190920P023200002019-07-26 3:49PM EDT2,320.00379.50532.15534.050.00-1,2500435.70%
AMZN190920P023300002019-07-26 12:20PM EDT2,330.00381.40542.15544.450.00-30441.44%
AMZN190920P023400002019-07-26 11:50AM EDT2,340.00394.00552.50554.450.00-80447.06%
AMZN190920P023500002019-07-17 1:31PM EDT2,350.00349.20554.35561.150.00-10427.27%
AMZN190920P023600002019-08-29 3:36PM EDT2,360.00576.800.000.000.00-500.00%
AMZN190920P023700002019-07-22 12:06AM EDT2,370.00352.55576.60578.850.00-20436.49%
AMZN190920P023800002019-09-05 10:00AM EDT2,380.00556.55577.30580.050.00--0397.01%
AMZN190920P023900002019-07-22 12:06AM EDT2,390.00401.35596.55598.800.00---445.44%
AMZN190920P024000002019-07-10 1:54PM EDT2,400.00376.30584.55598.100.00-10362.19%
AMZN190920P024100002019-07-09 1:56PM EDT2,410.00422.07594.55608.100.00-50366.20%
AMZN190920P024400002019-06-25 10:22AM EDT2,440.00545.65451.65453.350.00--00.00%
AMZN190920P024800002019-08-21 12:57PM EDT2,480.00656.960.000.000.00--00.00%
AMZN190920P024900002019-08-21 12:57PM EDT2,490.00700.600.000.000.00-100.00%
AMZN190920P025000002019-08-21 12:56PM EDT2,500.00676.890.000.000.00--00.00%
AMZN190920P026000002019-09-09 11:39AM EDT2,600.00752.110.000.000.00--00.00%
AMZN190920P027600002019-08-29 3:07PM EDT2,760.00967.200.000.000.00---0.00%
AMZN190920P027800002019-08-29 3:07PM EDT2,780.00987.200.000.000.00---0.00%
AMZN190920P028800002019-09-19 2:35PM EDT2,880.001,056.200.000.000.00-1200.00%
AMZN190920P029000002019-09-19 2:46PM EDT2,900.001,076.450.000.000.00-2300.00%