AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN191122C012200002019-11-08 3:50PM EST1,220.00562.95532.35534.350.00-10149.90%
AMZN191122C012300002019-11-18 2:26PM EST1,230.00517.05522.35524.35-35.90-6.49%20146.88%
AMZN191122C012400002019-10-17 10:34AM EST1,240.00550.92496.15502.100.00--00.00%
AMZN191122C012800002019-11-18 12:25PM EST1,280.00462.05472.40474.40-14.55-3.05%10133.08%
AMZN191122C013000002019-11-13 9:36AM EST1,300.00469.35452.45454.400.00-20127.73%
AMZN191122C013100002019-10-30 5:14PM EST1,310.00454.95442.45444.400.00--0124.81%
AMZN191122C013300002019-10-17 10:34AM EST1,330.00461.80406.20412.100.00--00.00%
AMZN191122C013600002019-10-27 11:10PM EST1,360.00341.85392.45394.450.00--0110.96%
AMZN191122C014000002019-11-07 10:34AM EST1,400.00403.50352.40354.400.00--098.97%
AMZN191122C014100002019-11-08 2:00PM EST1,410.00371.50342.40344.400.00-1096.24%
AMZN191122C014300002019-11-18 12:08AM EST1,430.00318.04322.40323.800.00---85.64%
AMZN191122C014500002019-11-18 12:08AM EST1,450.00307.30302.30304.250.00---83.47%
AMZN191122C014600002019-11-15 11:31AM EST1,460.00286.83292.30294.250.00-1080.81%
AMZN191122C014700002019-11-14 9:45AM EST1,470.00290.05282.30284.250.00--078.17%
AMZN191122C015250002019-11-18 12:08AM EST1,525.00233.45227.40229.400.00---65.33%
AMZN191122C015300002019-11-06 11:44AM EST1,530.00266.39222.40224.400.00-1064.01%
AMZN191122C015400002019-10-13 11:13PM EST1,540.00217.35208.85210.850.00--00.00%
AMZN191122C015475002019-11-18 12:08AM EST1,547.50201.92204.95206.950.00---59.94%
AMZN191122C015500002019-10-25 8:50AM EST1,550.00166.00202.45204.450.00-1059.28%
AMZN191122C015625002019-11-18 12:08AM EST1,562.50209.35189.85191.800.00---54.69%
AMZN191122C016000002019-11-18 2:44PM EST1,600.00153.00152.50154.05+2.40+1.59%41050.42%
AMZN191122C016050002019-11-18 9:33AM EST1,605.00130.19147.55149.50-70.47-35.12%2051.59%
AMZN191122C016175002019-10-28 10:18AM EST1,617.50157.04135.05137.050.00--048.16%
AMZN191122C016200002019-11-15 2:57PM EST1,620.00120.39132.55134.550.00-5047.42%
AMZN191122C016250002019-10-25 12:48PM EST1,625.00131.95127.60129.550.00-2045.94%
AMZN191122C016300002019-11-15 9:58AM EST1,630.00119.13122.60124.600.00-4044.69%
AMZN191122C016400002019-11-18 2:22PM EST1,640.00107.50112.65114.60-44.05-29.07%2041.69%
AMZN191122C016475002019-11-18 2:49PM EST1,647.50103.30105.05107.05-6.85-6.22%2-39.21%
AMZN191122C016500002019-11-18 3:59PM EST1,650.00102.93102.70104.10+11.93+13.11%50036.39%
AMZN191122C016550002019-11-01 2:29PM EST1,655.00119.9097.7099.700.00-3037.57%
AMZN191122C016600002019-11-18 9:32AM EST1,660.0075.6092.7594.20-16.74-18.13%27033.93%
AMZN191122C016625002019-11-18 12:09AM EST1,662.50112.6590.1592.150.00---35.07%
AMZN191122C016650002019-11-08 9:30AM EST1,665.00110.2087.8089.800.00-1034.87%
AMZN191122C016675002019-11-18 10:34AM EST1,667.5074.9085.3087.30+2.52+3.48%2-34.09%
AMZN191122C016700002019-11-18 9:39AM EST1,670.0064.0082.8584.30-4.00-5.88%2031.37%
AMZN191122C016725002019-11-08 3:17PM EST1,672.50112.4580.3582.350.00-1032.70%
AMZN191122C016750002019-11-18 3:14PM EST1,675.0078.7077.9079.40+8.74+12.49%40030.26%
AMZN191122C016800002019-11-18 11:58AM EST1,680.0066.9073.0074.45+6.90+11.50%4028.91%
AMZN191122C016825002019-10-25 10:12AM EST1,682.5077.2770.5572.550.00-1030.18%
AMZN191122C016850002019-11-18 2:29PM EST1,685.0065.0068.1070.05+12.00+22.64%4029.36%
AMZN191122C016875002019-11-18 2:29PM EST1,687.5062.2565.5567.55-39.20-38.64%1028.55%
AMZN191122C016900002019-11-18 3:37PM EST1,690.0059.9063.2564.75+7.90+15.19%50026.79%
AMZN191122C016925002019-11-18 2:29PM EST1,692.5057.5560.8062.30-24.05-29.47%23026.14%
AMZN191122C016950002019-11-18 3:09PM EST1,695.0058.0058.4059.80+12.80+28.32%27025.32%
AMZN191122C016975002019-11-18 2:17PM EST1,697.5049.2556.0557.40-6.87-12.24%20024.81%
AMZN191122C017000002019-11-18 3:59PM EST1,700.0054.6553.6554.65+13.65+33.29%354023.24%
AMZN191122C017025002019-11-18 12:26PM EST1,702.5041.2651.3052.50-15.74-27.61%33023.42%
AMZN191122C017050002019-11-18 1:43PM EST1,705.0040.0548.9550.20+1.15+2.96%29023.11%
AMZN191122C017075002019-11-18 3:08PM EST1,707.5046.1046.6547.90+8.25+21.80%110022.75%
AMZN191122C017100002019-11-18 3:57PM EST1,710.0045.0044.4045.70+10.30+29.68%230022.60%
AMZN191122C017125002019-11-18 1:43PM EST1,712.5034.4042.1043.60+3.00+9.55%27022.60%
AMZN191122C017150002019-11-18 3:49PM EST1,715.0038.5239.9041.55+6.28+19.48%76022.62%
AMZN191122C017175002019-11-18 3:47PM EST1,717.5035.7537.8038.85+7.54+26.73%22021.24%
AMZN191122C017200002019-11-18 3:59PM EST1,720.0036.4535.5036.90+9.93+37.44%805021.37%
AMZN191122C017225002019-11-18 3:51PM EST1,722.5032.9533.5034.60+8.85+36.72%140020.75%
AMZN191122C017250002019-11-18 3:53PM EST1,725.0031.8031.3532.70+9.25+41.02%969020.81%
AMZN191122C017275002019-11-18 3:54PM EST1,727.5030.0029.4530.60+7.95+36.05%310020.43%
AMZN191122C017300002019-11-18 3:59PM EST1,730.0028.2027.5028.60+7.20+34.29%1,613020.16%
AMZN191122C017325002019-11-18 3:59PM EST1,732.5025.9525.5526.75+7.71+42.27%976020.06%
AMZN191122C017350002019-11-18 3:59PM EST1,735.0024.2523.7025.00+6.68+38.02%1,133020.03%
AMZN191122C017375002019-11-18 3:59PM EST1,737.5022.7022.0523.10+6.53+40.38%539019.69%
AMZN191122C017400002019-11-18 3:59PM EST1,740.0020.8820.4021.30+5.00+31.49%3,677019.42%
AMZN191122C017425002019-11-18 3:59PM EST1,742.5019.3018.7019.70+6.10+46.21%778019.35%
AMZN191122C017450002019-11-18 3:59PM EST1,745.0017.7017.2018.10+5.15+41.04%1,612019.19%
AMZN191122C017475002019-11-18 3:58PM EST1,747.5016.3415.7016.75+4.81+41.72%1,171019.28%
AMZN191122C017500002019-11-18 3:59PM EST1,750.0014.9014.3515.00+4.75+46.80%5,595018.73%
AMZN191122C017525002019-11-18 3:59PM EST1,752.5013.5013.0514.00+4.10+43.62%1,078019.11%
AMZN191122C017550002019-11-18 3:59PM EST1,755.0012.5012.0512.65+3.05+32.28%1,093018.91%
AMZN191122C017575002019-11-18 3:59PM EST1,757.5011.2210.8011.50+3.34+42.39%532018.89%
AMZN191122C017600002019-11-18 3:59PM EST1,760.0010.009.8510.35+2.00+25.00%2,417018.76%
AMZN191122C017625002019-11-18 3:59PM EST1,762.509.188.809.45+2.49+37.22%401018.89%
AMZN191122C017650002019-11-18 3:59PM EST1,765.008.407.958.60+2.28+37.25%686019.00%
AMZN191122C017675002019-11-18 3:59PM EST1,767.507.507.207.70+1.95+35.14%509018.94%
AMZN191122C017700002019-11-18 3:59PM EST1,770.006.756.456.85+1.71+33.93%2,021018.85%
AMZN191122C017725002019-11-18 3:59PM EST1,772.506.055.806.25+1.45+31.52%284019.06%
AMZN191122C017750002019-11-18 3:59PM EST1,775.005.455.205.60+1.03+23.30%1,179019.10%
AMZN191122C017775002019-11-18 3:59PM EST1,777.505.034.655.10+0.97+23.89%589019.31%
AMZN191122C017800002019-11-18 3:59PM EST1,780.004.404.204.50+0.40+10.00%2,201019.26%
AMZN191122C017825002019-11-18 3:59PM EST1,782.503.973.854.15+0.50+14.41%375019.58%
AMZN191122C017850002019-11-18 3:59PM EST1,785.003.603.503.80+0.36+11.11%573019.84%
AMZN191122C017875002019-11-18 3:59PM EST1,787.503.293.103.45+0.22+7.17%214020.04%
AMZN191122C017900002019-11-18 3:59PM EST1,790.002.972.803.15-0.13-4.19%1,558020.27%
AMZN191122C017925002019-11-18 3:59PM EST1,792.502.792.592.82+0.19+7.31%580020.37%
AMZN191122C017950002019-11-18 3:57PM EST1,795.002.512.362.59-0.01-0.40%643020.65%
AMZN191122C017975002019-11-18 3:59PM EST1,797.502.292.172.38-0.09-3.78%130020.92%
AMZN191122C018000002019-11-18 3:59PM EST1,800.002.112.082.11-0.28-11.72%2,875020.97%
AMZN191122C018025002019-11-18 3:45PM EST1,802.501.861.852.03-0.24-11.43%170021.51%
AMZN191122C018050002019-11-18 3:54PM EST1,805.001.861.721.90-0.24-11.43%581021.87%
AMZN191122C018075002019-11-18 3:59PM EST1,807.501.661.601.77-0.34-17.00%425022.20%
AMZN191122C018100002019-11-18 3:58PM EST1,810.001.571.471.60-0.35-18.23%809022.35%
AMZN191122C018125002019-11-18 3:50PM EST1,812.501.411.401.56-0.52-26.94%149022.92%
AMZN191122C018150002019-11-18 3:50PM EST1,815.001.381.331.50-0.30-17.86%206023.40%
AMZN191122C018175002019-11-18 3:59PM EST1,817.501.331.251.33-0.55-29.26%138023.43%
AMZN191122C018200002019-11-18 3:58PM EST1,820.001.301.181.33-0.26-16.67%426024.11%
AMZN191122C018225002019-11-18 1:53PM EST1,822.500.981.121.28-0.56-36.36%28024.57%
AMZN191122C018250002019-11-18 3:55PM EST1,825.001.171.071.20-0.31-20.95%163024.88%
AMZN191122C018275002019-11-18 3:46PM EST1,827.501.121.031.19-0.27-19.42%35025.48%
AMZN191122C018300002019-11-18 3:55PM EST1,830.001.080.981.14-0.36-25.00%232025.89%
AMZN191122C018325002019-11-18 3:44PM EST1,832.501.060.951.10-0.38-26.39%95026.34%
AMZN191122C018350002019-11-18 3:53PM EST1,835.001.020.921.00-0.33-24.44%131026.45%
AMZN191122C018375002019-11-18 3:48PM EST1,837.500.960.891.03-0.47-32.87%190-27.23%
AMZN191122C018400002019-11-18 3:50PM EST1,840.000.910.871.00-0.40-30.53%260027.70%
AMZN191122C018425002019-11-18 3:44PM EST1,842.500.940.840.98-0.38-28.79%138-28.20%
AMZN191122C018450002019-11-18 3:45PM EST1,845.000.920.810.95-0.24-20.69%97028.64%
AMZN191122C018475002019-11-18 2:48PM EST1,847.500.930.780.91-0.28-23.14%78029.00%
AMZN191122C018500002019-11-18 3:53PM EST1,850.000.820.750.91-0.36-30.51%442029.60%
AMZN191122C018525002019-11-18 3:38PM EST1,852.500.700.710.89-0.51-42.15%54030.07%
AMZN191122C018550002019-11-18 3:08PM EST1,855.000.740.720.86-0.37-33.33%548030.47%
AMZN191122C018575002019-11-18 11:45AM EST1,857.500.910.700.77-0.25-21.55%52030.45%
AMZN191122C018600002019-11-18 3:59PM EST1,860.000.740.690.82-0.32-30.19%111031.37%
AMZN191122C018625002019-11-18 3:28PM EST1,862.500.620.670.79-0.52-45.61%4031.74%
AMZN191122C018650002019-11-18 3:26PM EST1,865.000.600.640.76-0.46-43.40%125032.08%
AMZN191122C018675002019-11-18 11:04AM EST1,867.500.880.620.75-0.23-20.72%165-32.58%
AMZN191122C018700002019-11-18 3:54PM EST1,870.000.680.600.73-0.30-30.61%50032.98%
AMZN191122C018725002019-11-18 12:12PM EST1,872.500.660.590.72-0.40-37.74%3-33.47%
AMZN191122C018750002019-11-18 2:41PM EST1,875.000.720.570.69-0.29-28.71%64033.78%
AMZN191122C018775002019-11-18 12:09AM EST1,877.500.930.560.670.00---34.16%
AMZN191122C018800002019-11-18 3:48PM EST1,880.000.650.530.65-0.27-29.35%103034.53%
AMZN191122C018825002019-11-18 12:09AM EST1,882.501.020.530.630.00---34.90%
AMZN191122C018850002019-11-18 3:45PM EST1,885.000.580.510.62-0.36-38.30%23035.35%
AMZN191122C018875002019-11-18 3:57PM EST1,887.500.520.500.61-0.28-35.00%112-35.79%
AMZN191122C018900002019-11-18 3:53PM EST1,890.000.570.470.59-0.27-32.14%151036.13%
AMZN191122C018925002019-11-18 2:42PM EST1,892.500.640.470.57-0.21-24.71%123-36.46%
AMZN191122C018950002019-11-18 12:09PM EST1,895.000.600.440.55-0.27-31.03%5036.79%
AMZN191122C018975002019-11-18 9:39AM EST1,897.500.600.430.55-0.26-30.23%2-37.31%
AMZN191122C019000002019-11-18 3:55PM EST1,900.000.500.440.48-0.29-36.71%672037.06%
AMZN191122C019025002019-11-18 12:23PM EST1,902.500.520.420.52-0.53-50.48%4038.01%
AMZN191122C019050002019-11-18 11:57AM EST1,905.000.520.410.52-0.31-37.35%5038.53%
AMZN191122C019075002019-11-18 2:44PM EST1,907.500.550.400.50-0.51-48.11%3038.82%
AMZN191122C019100002019-11-18 3:52PM EST1,910.000.450.380.49-0.25-35.71%35039.21%
AMZN191122C019125002019-11-18 12:09AM EST1,912.500.790.350.480.00---39.58%
AMZN191122C019150002019-11-18 10:56AM EST1,915.000.660.350.47-0.06-8.33%8039.97%
AMZN191122C019175002019-11-18 12:09AM EST1,917.500.960.350.470.00---40.45%
AMZN191122C019200002019-11-18 3:21PM EST1,920.000.330.340.44-0.22-40.00%30040.58%
AMZN191122C019225002019-11-18 10:32AM EST1,922.500.420.310.43-0.49-53.85%5040.92%
AMZN191122C019250002019-11-18 10:44AM EST1,925.000.480.310.42-0.19-28.36%1-41.28%
AMZN191122C019275002019-11-18 9:48AM EST1,927.500.380.300.41-0.58-60.42%102-41.63%
AMZN191122C019300002019-11-18 3:44PM EST1,930.000.290.290.44-0.40-57.97%168042.53%
AMZN191122C019325002019-11-18 10:34AM EST1,932.500.350.270.40-0.37-51.39%2042.46%
AMZN191122C019350002019-11-18 3:58PM EST1,935.000.350.260.43-0.50-58.82%105-43.36%
AMZN191122C019375002019-11-18 11:39AM EST1,937.500.430.260.45-0.37-46.25%1-44.12%
AMZN191122C019400002019-11-18 12:26PM EST1,940.000.330.250.43-0.23-41.07%5044.34%
AMZN191122C019425002019-11-18 1:01PM EST1,942.500.320.250.41-0.52-61.90%102-44.51%
AMZN191122C019450002019-11-18 12:09AM EST1,945.000.620.210.440.00---45.44%
AMZN191122C019475002019-11-18 12:09AM EST1,947.500.840.200.430.00---45.75%
AMZN191122C019500002019-11-18 3:47PM EST1,950.000.260.210.37-0.30-53.57%92045.31%
AMZN191122C019525002019-11-18 10:16AM EST1,952.500.260.210.35-0.35-57.38%4-45.44%
AMZN191122C019550002019-11-18 12:09AM EST1,955.000.780.180.300.00---45.00%
AMZN191122C019575002019-11-18 12:09AM EST1,957.500.900.150.380.00---46.88%
AMZN191122C019600002019-11-18 3:12PM EST1,960.000.230.180.34-0.31-57.41%71046.63%
AMZN191122C019625002019-11-18 2:39PM EST1,962.500.250.150.36-0.17-40.48%1047.46%
AMZN191122C019650002019-11-18 2:42PM EST1,965.000.280.110.34-0.17-37.78%1-47.56%
AMZN191122C019675002019-11-18 12:09AM EST1,967.500.700.100.320.00---47.66%
AMZN191122C019700002019-11-18 11:23AM EST1,970.000.290.090.33-0.18-38.30%5048.29%
AMZN191122C019725002019-11-18 12:09AM EST1,972.500.540.070.330.00---48.73%
AMZN191122C019750002019-11-18 1:10PM EST1,975.000.180.130.30-0.29-61.70%20-48.58%
AMZN191122C019775002019-11-18 12:09AM EST1,977.500.510.060.300.00---49.05%
AMZN191122C019800002019-11-18 1:50PM EST1,980.000.190.120.29-0.11-36.67%85049.27%
AMZN191122C019825002019-11-18 1:44PM EST1,982.500.180.100.28-0.28-60.87%1-49.51%
AMZN191122C019850002019-11-18 12:09AM EST1,985.000.490.100.270.00---49.71%
AMZN191122C019875002019-11-18 12:09AM EST1,987.500.720.110.260.00---49.95%
AMZN191122C019900002019-11-18 3:40PM EST1,990.000.140.140.22-0.18-56.25%104049.37%
AMZN191122C019925002019-11-18 12:10AM EST1,992.500.450.040.240.00---50.34%
AMZN191122C019950002019-11-18 9:38AM EST1,995.000.190.040.23-0.14-42.42%2-50.49%
AMZN191122C019975002019-11-11 3:49PM EST1,997.500.430.040.220.00-3050.68%
AMZN191122C020000002019-11-18 3:42PM EST2,000.000.140.120.18-0.14-50.00%458049.90%
AMZN191122C020025002019-11-18 12:10AM EST2,002.500.810.030.200.00---50.93%
AMZN191122C020050002019-11-18 12:10AM EST2,005.000.340.030.190.00---51.07%
AMZN191122C020075002019-11-18 12:10AM EST2,007.500.250.020.180.00---51.17%
AMZN191122C020100002019-11-18 3:18PM EST2,010.000.130.020.17-0.06-31.58%10051.27%
AMZN191122C020125002019-11-18 12:10AM EST2,012.500.360.020.170.00---51.66%
AMZN191122C020150002019-11-18 12:10AM EST2,015.000.250.030.160.00---51.76%
AMZN191122C020175002019-11-18 12:10AM EST2,017.500.650.020.150.00---51.76%
AMZN191122C020200002019-11-18 3:17PM EST2,020.000.130.080.14-0.12-48.00%24050.49%
AMZN191122C020225002019-11-18 12:10AM EST2,022.500.580.040.140.00---52.15%
AMZN191122C020250002019-11-18 12:10AM EST2,025.000.590.020.130.00---52.15%
AMZN191122C020275002019-11-18 12:10AM EST2,027.500.370.050.130.00---50.59%
AMZN191122C020300002019-11-18 10:56AM EST2,030.000.170.050.13-0.11-39.29%23050.98%
AMZN191122C020325002019-11-18 12:10AM EST2,032.500.440.050.130.00---51.37%
AMZN191122C020350002019-11-18 2:19PM EST2,035.000.110.050.13-0.23-67.65%2-51.76%
AMZN191122C020375002019-11-18 10:06AM EST2,037.500.110.050.13-0.32-74.42%11-52.15%
AMZN191122C020400002019-11-15 2:56PM EST2,040.000.180.050.130.00-147052.54%
AMZN191122C020425002019-11-18 12:10AM EST2,042.500.500.020.130.00---51.95%
AMZN191122C020450002019-11-18 12:10AM EST2,045.000.330.010.130.00---52.05%
AMZN191122C020475002019-11-18 12:10AM EST2,047.500.160.000.130.00---52.05%
AMZN191122C020500002019-11-18 3:45PM EST2,050.000.100.070.10-0.05-33.33%117053.71%
AMZN191122C020525002019-11-18 10:07AM EST2,052.500.100.000.13-0.06-37.50%4-52.73%
AMZN191122C020600002019-11-13 3:12PM EST2,060.000.270.000.130.00-2053.91%
AMZN191122C020625002019-11-18 12:10AM EST2,062.500.290.000.130.00---54.30%
AMZN191122C020700002019-11-15 1:57PM EST2,070.000.190.000.130.00-55055.27%
AMZN191122C020800002019-11-18 9:43AM EST2,080.000.050.050.13-0.07-58.33%23058.50%
AMZN191122C020900002019-11-18 10:37AM EST2,090.000.050.040.08-0.05-50.00%9057.81%
AMZN191122C021000002019-11-18 3:51PM EST2,100.000.060.050.07-0.04-40.00%423059.18%
AMZN191122C022000002019-11-18 3:07PM EST2,200.000.030.020.03-0.01-25.00%84067.58%
AMZN191122C023000002019-11-18 3:20PM EST2,300.000.010.000.01-0.01-50.00%52071.88%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN191122P012000002019-11-18 11:03AM EST1,200.000.030.000.02-0.15-83.33%10103.91%
AMZN191122P012300002019-10-27 11:08PM EST1,230.003.500.000.190.00--0116.41%
AMZN191122P012400002019-10-18 11:22AM EST1,240.000.400.000.040.00-10100.00%
AMZN191122P012500002019-10-25 10:53AM EST1,250.000.100.000.040.00-252098.44%
AMZN191122P012600002019-10-18 10:53AM EST1,260.000.420.000.040.00-3096.09%
AMZN191122P012700002019-10-25 11:04AM EST1,270.000.450.000.020.00-2089.06%
AMZN191122P012800002019-10-24 10:56AM EST1,280.000.400.000.040.00-1091.41%
AMZN191122P012900002019-10-25 11:18AM EST1,290.000.300.000.040.00-56089.45%
AMZN191122P013000002019-11-12 12:59PM EST1,300.000.040.000.030.00-2085.94%
AMZN191122P013100002019-10-27 11:08PM EST1,310.000.950.000.230.00--098.83%
AMZN191122P013200002019-10-25 8:30AM EST1,320.000.990.000.230.00-6096.48%
AMZN191122P013300002019-10-25 9:28AM EST1,330.000.400.000.230.00-185094.14%
AMZN191122P013400002019-10-29 2:51PM EST1,340.000.090.000.230.00-4091.80%
AMZN191122P013500002019-11-18 12:36PM EST1,350.000.110.000.22+0.10+1,000.00%1089.06%
AMZN191122P013600002019-10-30 11:50AM EST1,360.000.200.000.220.00-15086.82%
AMZN191122P013700002019-10-13 11:01PM EST1,370.002.700.000.000.00--050.00%
AMZN191122P013800002019-10-25 10:47AM EST1,380.000.560.000.200.00-1081.45%
AMZN191122P013900002019-10-22 8:43AM EST1,390.001.100.000.050.00-1070.31%
AMZN191122P014000002019-11-18 10:22AM EST1,400.000.040.000.030.00-251065.63%
AMZN191122P014100002019-11-07 9:47AM EST1,410.000.140.000.050.00-2066.02%
AMZN191122P014200002019-10-25 8:57AM EST1,420.001.070.000.170.00-31071.39%
AMZN191122P014300002019-11-08 2:59PM EST1,430.000.120.000.160.00-1068.75%
AMZN191122P014400002019-10-25 9:22AM EST1,440.001.010.000.150.00-1066.21%
AMZN191122P014500002019-11-04 9:35AM EST1,450.000.310.000.050.00-1058.20%
AMZN191122P014600002019-11-12 3:23PM EST1,460.000.110.000.140.00-1061.52%
AMZN191122P014700002019-11-04 10:02AM EST1,470.000.220.000.130.00-1058.98%
AMZN191122P014800002019-11-04 3:09PM EST1,480.000.220.000.130.00-3057.03%
AMZN191122P014900002019-11-18 9:43AM EST1,490.000.080.000.13+0.04+100.00%16054.88%
AMZN191122P015000002019-11-18 10:49AM EST1,500.000.070.000.05+0.02+40.00%3051.56%
AMZN191122P015050002019-10-31 2:36PM EST1,505.000.610.000.130.00-1051.76%
AMZN191122P015100002019-11-13 9:51AM EST1,510.000.200.000.130.00-1050.78%
AMZN191122P015150002019-11-18 12:08AM EST1,515.000.19-0.130.00---53.32%
AMZN191122P015200002019-11-18 2:26PM EST1,520.000.010.010.03-0.07-87.50%29045.31%
AMZN191122P015250002019-10-28 10:59AM EST1,525.000.950.000.130.00-1051.17%
AMZN191122P015300002019-11-18 11:18AM EST1,530.000.020.000.03-0.21-91.30%15043.36%
AMZN191122P015350002019-10-27 11:08PM EST1,535.005.450.000.130.00--049.02%
AMZN191122P015375002019-10-28 9:27AM EST1,537.501.400.000.130.00-2048.44%
AMZN191122P015400002019-11-13 2:13PM EST1,540.000.330.000.130.00-10047.95%
AMZN191122P015450002019-11-18 2:54PM EST1,545.000.030.030.07-6.02-99.50%13043.95%
AMZN191122P015475002019-10-28 9:27AM EST1,547.501.550.000.130.00-2046.29%
AMZN191122P015500002019-11-18 2:46PM EST1,550.000.050.000.11-0.02-28.57%2044.92%
AMZN191122P015525002019-11-18 9:57AM EST1,552.500.020.030.13-0.08-80.00%2045.22%
AMZN191122P015550002019-11-15 2:40PM EST1,555.000.070.000.130.00-2044.73%
AMZN191122P015600002019-11-18 1:30PM EST1,560.000.050.000.12-0.01-16.67%12043.26%
AMZN191122P015625002019-10-25 10:07AM EST1,562.503.850.000.130.00-15043.07%
AMZN191122P015650002019-11-18 10:25AM EST1,565.000.090.030.12-0.34-79.07%4042.19%
AMZN191122P015675002019-11-15 9:30AM EST1,567.500.180.000.130.00-15041.99%
AMZN191122P015700002019-11-18 3:49PM EST1,570.000.050.030.12-0.09-64.29%19041.11%
AMZN191122P015725002019-11-18 12:08AM EST1,572.500.140.000.130.00---40.92%
AMZN191122P015750002019-11-18 12:50PM EST1,575.000.080.030.12-0.02-20.00%103040.04%
AMZN191122P015775002019-11-18 12:08AM EST1,577.500.510.000.130.00---39.84%
AMZN191122P015800002019-11-18 12:40PM EST1,580.000.070.040.13-0.02-22.22%24039.36%
AMZN191122P015825002019-11-13 3:54PM EST1,582.500.450.000.130.00-3038.77%
AMZN191122P015850002019-11-18 2:58PM EST1,585.000.070.000.15-0.17-70.83%5038.87%
AMZN191122P015875002019-11-18 9:40AM EST1,587.500.230.050.13-2.97-92.81%5037.70%
AMZN191122P015900002019-11-18 10:05AM EST1,590.000.190.000.13-0.01-5.00%17037.21%
AMZN191122P015925002019-11-12 2:54PM EST1,592.500.590.050.130.00-2036.62%
AMZN191122P015950002019-11-18 10:49AM EST1,595.000.180.000.13-0.02-10.00%5036.13%
AMZN191122P015975002019-11-18 9:40AM EST1,597.500.250.060.13+0.12+92.31%5035.55%
AMZN191122P016000002019-11-18 3:20PM EST1,600.000.090.070.10-0.16-64.00%90033.99%
AMZN191122P016025002019-11-18 10:36AM EST1,602.500.170.050.13-0.13-43.33%11-34.52%
AMZN191122P016050002019-11-15 3:17PM EST1,605.000.230.070.100.00-4033.01%
AMZN191122P016075002019-11-15 3:56PM EST1,607.500.260.020.130.00-1033.45%
AMZN191122P016100002019-11-18 11:04AM EST1,610.000.200.000.13-0.10-33.33%5032.91%
AMZN191122P016125002019-11-13 1:29PM EST1,612.500.680.030.130.00-1032.37%
AMZN191122P016150002019-11-18 2:06PM EST1,615.000.140.020.14-0.29-67.44%147032.13%
AMZN191122P016175002019-11-18 9:32AM EST1,617.500.350.040.14+0.03+9.38%5031.59%
AMZN191122P016200002019-11-18 12:32PM EST1,620.000.190.100.13-0.28-59.57%388030.76%
AMZN191122P016225002019-11-18 1:42PM EST1,622.500.190.030.16-0.25-56.82%13031.01%
AMZN191122P016250002019-11-18 2:53PM EST1,625.000.140.020.12-0.26-65.00%55029.40%
AMZN191122P016275002019-11-18 9:34AM EST1,627.500.470.040.16-0.05-9.62%13-29.88%
AMZN191122P016300002019-11-18 3:21PM EST1,630.000.120.100.17-0.48-80.00%52029.59%
AMZN191122P016325002019-11-18 2:36PM EST1,632.500.200.050.24-0.15-42.86%5030.37%
AMZN191122P016350002019-11-18 10:37AM EST1,635.000.420.060.18-0.11-20.75%9028.69%
AMZN191122P016375002019-11-18 2:39PM EST1,637.500.170.050.24-0.53-75.71%2029.22%
AMZN191122P016400002019-11-18 3:18PM EST1,640.000.170.060.26-0.51-75.00%135028.98%
AMZN191122P016425002019-11-18 11:24AM EST1,642.500.370.070.30-0.19-33.93%3028.98%
AMZN191122P016450002019-11-18 3:45PM EST1,645.000.220.070.27-0.53-70.67%64027.98%
AMZN191122P016475002019-11-18 9:56AM EST1,647.501.020.090.30+0.20+24.39%50027.81%
AMZN191122P016500002019-11-18 3:57PM EST1,650.000.190.160.24-0.65-77.38%375026.37%
AMZN191122P016525002019-11-18 11:57AM EST1,652.500.370.100.31-0.67-64.42%25026.76%
AMZN191122P016550002019-11-18 3:59PM EST1,655.000.250.250.30-0.90-78.26%158026.05%
AMZN191122P016575002019-11-18 3:55PM EST1,657.500.240.190.28-0.77-76.24%199025.20%
AMZN191122P016600002019-11-18 3:21PM EST1,660.000.270.250.30-0.89-76.72%637024.85%
AMZN191122P016625002019-11-18 3:13PM EST1,662.500.350.240.32-0.78-69.03%25024.51%
AMZN191122P016650002019-11-18 3:59PM EST1,665.000.310.310.34-0.85-73.28%188024.15%
AMZN191122P016675002019-11-18 11:37AM EST1,667.500.620.280.37-1.04-62.65%75023.85%
AMZN191122P016700002019-11-18 3:38PM EST1,670.000.410.360.39-1.20-74.53%449023.44%
AMZN191122P016725002019-11-18 3:07PM EST1,672.500.500.350.43-1.19-70.41%261023.19%
AMZN191122P016750002019-11-18 3:59PM EST1,675.000.420.380.47-1.43-77.30%590022.90%
AMZN191122P016775002019-11-18 3:59PM EST1,677.500.460.410.51-1.61-77.78%215022.60%
AMZN191122P016800002019-11-18 3:59PM EST1,680.000.540.470.55-1.69-75.78%1,086022.25%
AMZN191122P016825002019-11-18 2:39PM EST1,682.500.770.520.62-1.47-65.62%85022.08%
AMZN191122P016850002019-11-18 3:56PM EST1,685.000.620.560.68-1.86-75.00%760021.80%
AMZN191122P016875002019-11-18 3:53PM EST1,687.500.690.620.76-2.11-75.36%462021.60%
AMZN191122P016900002019-11-18 3:59PM EST1,690.000.780.710.84-2.38-75.32%1,408021.34%
AMZN191122P016925002019-11-18 3:54PM EST1,692.500.890.760.93-2.46-73.43%123021.09%
AMZN191122P016950002019-11-18 3:59PM EST1,695.000.960.901.03-2.86-74.87%331020.84%
AMZN191122P016975002019-11-18 3:41PM EST1,697.501.250.981.15-2.55-67.11%406020.63%
AMZN191122P017000002019-11-18 3:59PM EST1,700.001.181.121.31-3.17-72.87%3,294020.52%
AMZN191122P017025002019-11-18 3:46PM EST1,702.501.531.251.44-3.17-67.45%112020.23%
AMZN191122P017050002019-11-18 3:53PM EST1,705.001.601.401.62-3.60-69.23%557020.06%
AMZN191122P017075002019-11-18 3:54PM EST1,707.501.761.691.82-3.72-67.88%711019.89%
AMZN191122P017100002019-11-18 3:59PM EST1,710.001.921.812.00-4.68-70.91%1,179019.59%
AMZN191122P017125002019-11-18 3:56PM EST1,712.502.302.052.26-4.89-68.01%321019.45%
AMZN191122P017150002019-11-18 3:59PM EST1,715.002.452.282.53-4.55-65.00%757019.27%
AMZN191122P017175002019-11-18 3:59PM EST1,717.502.772.622.86-5.73-67.41%333019.15%
AMZN191122P017200002019-11-18 3:59PM EST1,720.003.103.053.25-5.95-65.75%1,590019.09%
AMZN191122P017225002019-11-18 3:59PM EST1,722.503.503.353.65-6.00-63.16%778018.96%
AMZN191122P017250002019-11-18 3:59PM EST1,725.003.953.804.15-7.21-64.61%1,821018.93%
AMZN191122P017275002019-11-18 3:59PM EST1,727.504.514.254.60-7.39-62.10%400018.73%
AMZN191122P017300002019-11-18 3:59PM EST1,730.005.054.805.20-6.95-57.92%3,519018.70%
AMZN191122P017325002019-11-18 3:59PM EST1,732.505.605.355.75-8.80-61.11%943018.50%
AMZN191122P017350002019-11-18 3:59PM EST1,735.006.405.956.45-8.97-58.36%1,463018.45%
AMZN191122P017375002019-11-18 3:56PM EST1,737.507.236.707.25-7.77-51.80%961018.46%
AMZN191122P017400002019-11-18 3:59PM EST1,740.007.807.508.10-9.69-55.40%2,597018.44%
AMZN191122P017425002019-11-18 3:59PM EST1,742.508.878.308.95-10.25-53.61%1,777018.32%
AMZN191122P017450002019-11-18 3:59PM EST1,745.009.709.259.95-11.20-53.59%2,125018.32%
AMZN191122P017475002019-11-18 3:59PM EST1,747.5010.6010.3011.00-10.15-48.92%670018.29%
AMZN191122P017500002019-11-18 3:59PM EST1,750.0011.8811.4012.10-11.17-48.46%1,210018.22%
AMZN191122P017525002019-11-18 3:59PM EST1,752.5013.0012.5013.30-11.20-46.28%476018.19%
AMZN191122P017550002019-11-18 3:59PM EST1,755.0014.4013.8014.60-12.10-45.66%856018.20%
AMZN191122P017575002019-11-18 3:59PM EST1,757.5015.7015.1516.00-11.85-43.01%99018.24%
AMZN191122P017600002019-11-18 3:58PM EST1,760.0017.1216.9017.50-12.83-42.84%356018.32%
AMZN191122P017625002019-11-18 3:51PM EST1,762.5019.7018.1019.00-4.40-18.26%40018.30%
AMZN191122P017650002019-11-18 3:52PM EST1,765.0020.6019.7020.80-11.70-36.22%123018.61%
AMZN191122P017675002019-11-18 3:37PM EST1,767.5025.4021.4022.50-9.53-27.28%37018.69%
AMZN191122P017700002019-11-18 3:56PM EST1,770.0024.0523.1524.30-12.30-33.84%298018.83%
AMZN191122P017725002019-11-18 3:59PM EST1,772.5025.3524.9526.25-17.94-41.44%109019.11%
AMZN191122P017750002019-11-18 3:14PM EST1,775.0027.7526.9028.05-13.08-32.04%59019.07%
AMZN191122P017775002019-11-18 3:57PM EST1,777.5029.6528.7530.10-16.15-35.26%14019.37%
AMZN191122P017800002019-11-18 3:59PM EST1,780.0031.3130.8032.05-15.79-33.52%173019.41%
AMZN191122P017825002019-11-18 3:18PM EST1,782.5036.3932.6534.20-10.84-22.95%21019.74%
AMZN191122P017850002019-11-18 3:18PM EST1,785.0038.5434.8536.20-12.00-23.74%11019.70%
AMZN191122P017875002019-11-18 3:04PM EST1,787.5041.7536.9538.40-10.46-20.03%19020.00%
AMZN191122P017900002019-11-18 3:15PM EST1,790.0039.8739.2040.60-13.85-25.78%34020.23%
AMZN191122P017925002019-11-14 9:51AM EST1,792.5035.3041.2542.850.00-11020.52%
AMZN191122P017950002019-11-18 10:34AM EST1,795.0056.0143.5545.20-5.09-8.33%1021.00%
AMZN191122P017975002019-11-18 1:26PM EST1,797.5056.9045.9047.40-4.30-7.03%22021.05%
AMZN191122P018000002019-11-18 3:55PM EST1,800.0049.1048.5049.75-12.90-20.81%175021.45%
AMZN191122P018025002019-11-15 2:46PM EST1,802.5063.7550.2052.200.00-1022.09%
AMZN191122P018050002019-11-15 3:42PM EST1,805.0070.7652.4554.500.00-7022.27%
AMZN191122P018075002019-11-15 12:39PM EST1,807.5061.0054.8556.850.00-1022.56%
AMZN191122P018100002019-11-18 2:32PM EST1,810.0061.7557.7059.25+2.22+3.73%1022.97%
AMZN191122P018125002019-11-14 9:37AM EST1,812.5053.5559.6561.700.00-2023.52%
AMZN191122P018150002019-11-15 11:34AM EST1,815.0070.1062.1064.100.00-10023.88%
AMZN191122P018175002019-11-13 3:18PM EST1,817.5069.9564.6566.650.00-11024.77%
AMZN191122P018200002019-11-18 1:09PM EST1,820.0082.5567.6069.00-4.87-5.57%74024.90%
AMZN191122P018225002019-11-18 12:09AM EST1,822.5069.7069.4071.450.00---25.40%
AMZN191122P018250002019-11-18 10:36AM EST1,825.0083.5072.3573.90-5.38-6.05%68025.87%
AMZN191122P018275002019-11-11 12:11AM EST1,827.5048.2574.4576.450.00--026.75%
AMZN191122P018300002019-11-18 3:16PM EST1,830.0077.7176.9078.90+2.55+3.39%4027.21%
AMZN191122P018350002019-11-18 2:17PM EST1,835.0090.9582.1083.75+36.10+65.82%126027.85%
AMZN191122P018375002019-11-18 12:09AM EST1,837.5098.8584.3086.300.00---28.72%
AMZN191122P018400002019-11-18 2:33PM EST1,840.0089.9287.2088.70-12.98-12.61%14028.89%
AMZN191122P018425002019-11-14 3:41PM EST1,842.5087.1989.2591.250.00-4029.77%
AMZN191122P018450002019-11-18 2:16PM EST1,845.00101.4191.6093.65+5.13+5.33%8029.90%
AMZN191122P018475002019-11-18 10:22AM EST1,847.50113.3094.1096.10+39.85+54.25%1030.26%
AMZN191122P018500002019-11-18 2:59PM EST1,850.00102.3997.1098.65-2.95-2.80%4031.14%
AMZN191122P018550002019-11-18 12:09AM EST1,855.0082.25101.65103.650.00---32.37%
AMZN191122P018575002019-11-18 2:33PM EST1,857.50107.35104.45106.15-1.15-1.06%1-32.98%
AMZN191122P018600002019-11-18 2:33PM EST1,860.00109.80107.00108.45-17.60-13.81%5032.42%
AMZN191122P018625002019-11-18 10:35AM EST1,862.50120.88109.50110.90+8.93+7.98%73-32.69%
AMZN191122P018650002019-11-18 1:26PM EST1,865.00123.55111.80113.55+20.40+19.78%154-34.22%
AMZN191122P018700002019-11-14 2:36PM EST1,870.00114.48116.45118.450.00-7034.77%
AMZN191122P018725002019-11-18 11:03AM EST1,872.50130.00118.95120.70+8.15+6.69%2-33.56%
AMZN191122P018750002019-11-18 12:25PM EST1,875.00133.70121.55123.15+14.70+12.35%3-33.72%
AMZN191122P018800002019-11-18 11:14AM EST1,880.00134.60126.95128.15+5.30+4.10%1034.82%
AMZN191122P018850002019-11-18 2:33PM EST1,885.00134.65131.70133.35+5.75+4.46%85-37.49%
AMZN191122P018875002019-11-18 10:47AM EST1,887.50142.20134.20135.85+10.80+8.22%85-38.05%
AMZN191122P018900002019-11-18 2:32PM EST1,890.00140.65136.90138.15-13.95-9.02%94036.99%
AMZN191122P018925002019-11-18 12:09AM EST1,892.50140.25139.35140.850.00---39.16%
AMZN191122P018950002019-11-15 11:55AM EST1,895.00146.80141.80143.350.00-7039.71%
AMZN191122P018975002019-11-18 12:09AM EST1,897.50144.80144.35145.850.00---40.26%
AMZN191122P019000002019-11-15 3:50PM EST1,900.00164.22146.35148.150.00-20039.11%
AMZN191122P019025002019-11-15 10:03AM EST1,902.50156.20148.80150.800.00-6040.96%
AMZN191122P019050002019-11-15 1:38PM EST1,905.00156.22151.30153.150.00-1040.19%
AMZN191122P019075002019-11-18 12:09AM EST1,907.50149.40153.80155.650.00---40.70%
AMZN191122P019100002019-11-14 3:45PM EST1,910.00154.75156.30158.300.00-4042.58%
AMZN191122P019125002019-11-18 12:09AM EST1,912.50157.25158.80160.750.00---42.68%
AMZN191122P019150002019-11-14 3:27PM EST1,915.00158.05161.25163.150.00-10042.27%
AMZN191122P019175002019-11-18 9:54AM EST1,917.50188.15163.75165.65+25.85+15.93%1-42.80%
AMZN191122P019200002019-11-18 2:49PM EST1,920.00170.60166.25168.25+7.90+4.86%2044.26%
AMZN191122P019225002019-11-18 12:09AM EST1,922.50166.50168.75170.650.00---43.82%
AMZN191122P019250002019-11-18 9:48AM EST1,925.00199.48171.55173.15+56.93+39.94%102-44.34%
AMZN191122P019275002019-11-18 12:09AM EST1,927.50166.40173.85175.800.00---46.29%
AMZN191122P019300002019-11-18 12:09AM EST1,930.00144.80176.20178.150.00---45.36%
AMZN191122P019325002019-11-18 9:50AM EST1,932.50204.72179.05180.65+56.52+38.14%102-45.87%
AMZN191122P019350002019-11-18 12:09AM EST1,935.00150.70181.15183.150.00---46.39%
AMZN191122P019375002019-11-18 10:17AM EST1,937.50205.95183.90185.75+22.34+12.17%27-47.90%
AMZN191122P019400002019-11-18 1:01PM EST1,940.00201.87186.70188.15+45.67+29.24%102047.40%
AMZN191122P019450002019-11-18 12:09AM EST1,945.00193.32191.10193.100.00---47.85%
AMZN191122P019475002019-11-18 12:09AM EST1,947.50178.45193.75195.650.00---48.90%
AMZN191122P019500002019-11-13 10:11AM EST1,950.00180.55196.10198.100.00-1048.85%
AMZN191122P019525002019-11-18 12:09AM EST1,952.50183.85198.60200.600.00---49.34%
AMZN191122P019550002019-11-18 12:09AM EST1,955.00187.45201.10203.050.00---49.24%
AMZN191122P019650002019-11-08 3:50PM EST1,965.00182.90211.10213.050.00-1051.17%
AMZN191122P019700002019-10-13 11:01PM EST1,970.00246.35207.20211.700.00--00.00%
AMZN191122P019725002019-11-18 12:09AM EST1,972.50203.55218.60220.550.00---52.61%
AMZN191122P019750002019-11-18 12:09AM EST1,975.00205.50221.10223.050.00---53.10%
AMZN191122P019775002019-11-18 12:09AM EST1,977.50208.80223.60225.550.00---53.59%
AMZN191122P019800002019-11-05 11:23AM EST1,980.00176.85226.10228.050.00-1054.05%
AMZN191122P019850002019-11-18 12:09AM EST1,985.00216.00231.10233.050.00---55.01%
AMZN191122P020000002019-11-05 9:42AM EST2,000.00194.80246.10248.050.00-1057.81%
AMZN191122P020025002019-11-18 12:09AM EST2,002.50233.50248.60250.550.00---58.28%
AMZN191122P020100002019-10-13 11:01PM EST2,010.00291.54256.65258.400.00--063.89%
AMZN191122P020125002019-11-18 12:10AM EST2,012.50250.43258.60260.550.00---60.13%
AMZN191122P020200002019-11-13 3:12PM EST2,020.00268.90266.10268.050.00-1061.52%
AMZN191122P020250002019-11-18 12:10AM EST2,025.00261.95271.10273.050.00---62.43%
AMZN191122P020300002019-11-18 12:10AM EST2,030.00267.25276.10278.050.00---63.33%
AMZN191122P020400002019-10-24 11:20AM EST2,040.00264.00286.10288.050.00--065.14%
AMZN191122P020500002019-10-30 9:03AM EST2,050.00287.05296.10298.050.00--066.92%
AMZN191122P021000002019-11-18 12:10AM EST2,100.00338.35346.10348.050.00---75.64%
AMZN191122P022000002019-11-18 12:10AM EST2,200.00444.10446.10448.100.00---93.07%
AMZN191122P023000002019-11-18 12:10AM EST2,300.00563.85546.10548.100.00---108.50%