AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN191122C012200002019-11-08 3:50PM EST1,220.00562.95524.55528.700.00-12178.20%
AMZN191122C012300002019-11-18 2:26PM EST1,230.00517.05514.05518.550.00-28166.65%
AMZN191122C012400002019-10-17 10:34AM EST1,240.00550.92496.15502.100.00--00.00%
AMZN191122C012800002019-11-18 12:25PM EST1,280.00462.05464.55468.700.00-16156.88%
AMZN191122C013000002019-11-13 9:36AM EST1,300.00469.35444.05448.550.00-22142.92%
AMZN191122C013100002019-10-30 5:14PM EST1,310.00454.95434.05438.550.00--1139.60%
AMZN191122C013300002019-10-17 10:34AM EST1,330.00461.80406.20412.100.00--00.00%
AMZN191122C013600002019-10-27 11:10PM EST1,360.00341.85384.05388.550.00--1123.39%
AMZN191122C014000002019-11-07 10:34AM EST1,400.00403.50344.05348.550.00--3110.67%
AMZN191122C014100002019-11-08 2:00PM EST1,410.00371.50334.05338.550.00-11107.52%
AMZN191122C014300002019-11-20 9:31AM EST1,430.00315.10314.05318.55-2.94-0.92%15101.29%
AMZN191122C014500002019-11-18 12:08AM EST1,450.00294.35294.10298.55-12.95-4.21%2295.56%
AMZN191122C014600002019-11-15 11:31AM EST1,460.00283.89284.10288.55-2.94-1.02%1292.46%
AMZN191122C014700002019-11-14 9:45AM EST1,470.00290.05274.10278.600.00--189.80%
AMZN191122C015250002019-11-18 12:08AM EST1,525.00233.45219.60223.750.00--176.94%
AMZN191122C015300002019-11-06 11:44AM EST1,530.00266.39214.60218.950.00-1376.42%
AMZN191122C015400002019-10-13 11:13PM EST1,540.00217.35208.85210.850.00--093.70%
AMZN191122C015475002019-11-18 12:08AM EST1,547.50201.92196.60201.100.00--566.14%
AMZN191122C015500002019-10-25 8:50AM EST1,550.00166.00194.10198.600.00-1165.38%
AMZN191122C015625002019-11-18 12:08AM EST1,562.50209.35181.60186.100.00--161.60%
AMZN191122C016000002019-11-20 1:16PM EST1,600.00135.72145.65148.60-17.28-11.29%8912856.69%
AMZN191122C016050002019-11-18 9:33AM EST1,605.00130.19139.15143.650.00-2363.56%
AMZN191122C016175002019-10-28 10:18AM EST1,617.50157.04127.25131.300.00--159.66%
AMZN191122C016200002019-11-15 2:57PM EST1,620.00120.39124.15128.650.00-5658.06%
AMZN191122C016250002019-10-25 12:48PM EST1,625.00131.95119.15123.650.00-2256.21%
AMZN191122C016300002019-11-20 11:31AM EST1,630.00121.80115.60118.65+2.67+2.24%71354.36%
AMZN191122C016400002019-11-20 12:55PM EST1,640.00108.55105.60108.35+1.05+0.98%9949.38%
AMZN191122C016475002019-11-18 2:49PM EST1,647.50103.3097.20101.250.00-2248.22%
AMZN191122C016500002019-11-20 11:36AM EST1,650.0086.1095.3598.20-19.40-18.39%2618545.06%
AMZN191122C016550002019-11-01 2:29PM EST1,655.00119.9089.2593.750.00-3345.37%
AMZN191122C016600002019-11-20 9:55AM EST1,660.0086.7284.7588.85+11.12+14.71%12943.82%
AMZN191122C016625002019-11-19 11:50AM EST1,662.5090.7282.3086.350.00-6742.86%
AMZN191122C016650002019-11-08 9:30AM EST1,665.00110.2079.8084.050.00-1342.58%
AMZN191122C016675002019-11-18 10:34AM EST1,667.5074.9076.8081.300.00-2140.75%
AMZN191122C016700002019-11-19 3:07PM EST1,670.0085.0074.8078.750.00-22039.60%
AMZN191122C016725002019-11-08 3:17PM EST1,672.50112.4572.3576.300.00-1238.80%
AMZN191122C016750002019-11-20 9:31AM EST1,675.0073.0569.3573.85-5.65-7.18%13937.98%
AMZN191122C016800002019-11-19 12:21PM EST1,680.0076.7364.9069.150.00-172036.95%
AMZN191122C016825002019-11-20 10:00AM EST1,682.5071.0862.5066.45-6.19-8.01%1435.32%
AMZN191122C016850002019-11-20 1:38PM EST1,685.0056.0060.8563.90-9.00-13.85%81234.16%
AMZN191122C016875002019-11-20 10:00AM EST1,687.5066.1557.4561.70+3.90+6.27%1534.05%
AMZN191122C016900002019-11-20 3:57PM EST1,690.0055.5056.5058.80-4.40-7.35%833731.84%
AMZN191122C016925002019-11-20 3:20PM EST1,692.5051.0353.4556.55-12.47-19.64%42731.55%
AMZN191122C016950002019-11-20 2:46PM EST1,695.0048.9551.0053.70-9.55-16.32%64929.51%
AMZN191122C016975002019-11-19 3:28PM EST1,697.5047.5847.7550.95-7.57-13.73%21827.75%
AMZN191122C017000002019-11-20 3:55PM EST1,700.0044.6146.9048.05-10.46-18.99%24630425.54%
AMZN191122C017025002019-11-18 12:26PM EST1,702.5041.2642.9047.050.00-331528.66%
AMZN191122C017050002019-11-20 11:42AM EST1,705.0044.0042.0044.05-3.47-7.31%416126.29%
AMZN191122C017075002019-11-20 2:36PM EST1,707.5037.5039.0541.50-14.05-27.26%75525.08%
AMZN191122C017100002019-11-20 3:36PM EST1,710.0032.5636.9539.40-10.74-24.80%409424.97%
AMZN191122C017125002019-11-20 3:53PM EST1,712.5031.9834.0036.55-17.32-35.13%22723.01%
AMZN191122C017150002019-11-20 3:04PM EST1,715.0029.7532.1034.85-9.10-23.42%2712723.73%
AMZN191122C017175002019-11-20 3:58PM EST1,717.5029.4030.0532.15-9.95-25.29%2314022.11%
AMZN191122C017200002019-11-20 3:41PM EST1,720.0024.6728.1529.70-10.10-29.05%19048521.04%
AMZN191122C017225002019-11-20 3:54PM EST1,722.5023.8526.1027.90-9.85-29.23%706621.27%
AMZN191122C017250002019-11-20 3:55PM EST1,725.0023.0023.7525.55-6.70-22.56%14357020.29%
AMZN191122C017275002019-11-20 3:55PM EST1,727.5020.2521.6523.15-11.00-35.20%18120919.18%
AMZN191122C017300002019-11-20 3:59PM EST1,730.0020.0019.9021.50-5.47-21.48%57149219.40%
AMZN191122C017325002019-11-20 3:56PM EST1,732.5016.7017.4519.20-6.80-28.94%27524818.34%
AMZN191122C017350002019-11-20 3:59PM EST1,735.0016.6216.0517.50-4.98-23.06%70250218.23%
AMZN191122C017375002019-11-20 3:59PM EST1,737.5014.6214.2015.55-5.78-28.33%79516717.58%
AMZN191122C017400002019-11-20 3:59PM EST1,740.0013.2012.8513.80-4.49-25.38%2,07373117.15%
AMZN191122C017425002019-11-20 3:59PM EST1,742.5010.8011.3512.60-5.85-35.14%77427617.47%
AMZN191122C017450002019-11-20 3:59PM EST1,745.0010.289.8010.70-4.37-29.83%1,99257516.53%
AMZN191122C017475002019-11-20 3:59PM EST1,747.508.358.859.50-4.85-36.74%1,01253216.55%
AMZN191122C017500002019-11-20 3:59PM EST1,750.007.807.508.00-4.40-36.07%3,7381,63715.94%
AMZN191122C017525002019-11-20 3:57PM EST1,752.506.206.607.35-4.21-40.44%1,20956416.55%
AMZN191122C017550002019-11-20 3:59PM EST1,755.005.705.806.35-3.51-38.11%2,16876716.44%
AMZN191122C017575002019-11-20 3:59PM EST1,757.504.604.655.50-3.55-43.56%89341316.43%
AMZN191122C017600002019-11-20 3:59PM EST1,760.004.273.954.40-3.13-42.30%3,7071,35515.80%
AMZN191122C017625002019-11-20 3:59PM EST1,762.503.273.453.80-3.13-48.91%1,03949715.92%
AMZN191122C017650002019-11-20 3:59PM EST1,765.003.002.883.30-2.35-43.93%1,75861216.09%
AMZN191122C017675002019-11-20 3:57PM EST1,767.502.402.472.84-2.28-48.72%54165916.22%
AMZN191122C017700002019-11-20 3:59PM EST1,770.002.092.072.43-1.96-48.40%2,7601,43716.34%
AMZN191122C017725002019-11-20 3:59PM EST1,772.501.741.742.03-1.71-49.57%49834216.34%
AMZN191122C017750002019-11-20 3:59PM EST1,775.001.471.521.70-1.54-51.16%1,2081,09116.38%
AMZN191122C017775002019-11-20 3:59PM EST1,777.501.301.281.54-1.50-53.57%59540716.83%
AMZN191122C017800002019-11-20 3:59PM EST1,780.001.161.111.25-1.14-49.57%2,1221,53916.75%
AMZN191122C017825002019-11-20 3:57PM EST1,782.500.920.951.10-1.13-55.12%47148117.05%
AMZN191122C017850002019-11-20 3:59PM EST1,785.000.810.820.99-0.97-54.49%1,08283417.43%
AMZN191122C017875002019-11-20 3:44PM EST1,787.500.580.700.84-1.12-65.88%25233617.57%
AMZN191122C017900002019-11-20 3:59PM EST1,790.000.660.620.75-0.74-52.86%8761,39317.91%
AMZN191122C017925002019-11-20 2:53PM EST1,792.500.570.500.70-0.67-54.03%40233418.41%
AMZN191122C017950002019-11-20 3:58PM EST1,795.000.500.440.61-0.71-58.68%48046118.63%
AMZN191122C017975002019-11-20 2:50PM EST1,797.500.480.430.55-0.62-56.36%5812318.97%
AMZN191122C018000002019-11-20 3:59PM EST1,800.000.450.400.53-0.57-55.88%2,2172,34319.56%
AMZN191122C018025002019-11-20 3:54PM EST1,802.500.370.350.51-0.67-64.42%17334520.12%
AMZN191122C018050002019-11-20 3:59PM EST1,805.000.370.330.47-0.58-61.05%16167320.52%
AMZN191122C018075002019-11-20 3:37PM EST1,807.500.260.290.44-0.58-69.05%43247520.96%
AMZN191122C018100002019-11-20 3:57PM EST1,810.000.270.250.41-0.50-64.94%23174821.38%
AMZN191122C018125002019-11-20 3:29PM EST1,812.500.200.250.39-0.53-72.60%2417121.85%
AMZN191122C018150002019-11-20 3:40PM EST1,815.000.210.230.37-0.50-70.42%21332922.33%
AMZN191122C018175002019-11-20 3:48PM EST1,817.500.190.200.35-0.47-71.21%15919222.78%
AMZN191122C018200002019-11-20 3:59PM EST1,820.000.240.180.35-0.35-59.32%34676123.41%
AMZN191122C018225002019-11-20 1:17PM EST1,822.500.300.130.31-0.32-51.61%5914723.61%
AMZN191122C018250002019-11-20 3:56PM EST1,825.000.200.130.31-0.40-66.67%8448824.24%
AMZN191122C018275002019-11-20 3:41PM EST1,827.500.090.140.30-0.46-83.64%18747824.73%
AMZN191122C018300002019-11-20 3:59PM EST1,830.000.190.130.28-0.37-66.07%5361925.10%
AMZN191122C018325002019-11-20 12:37PM EST1,832.500.350.100.26-0.15-30.00%325025.44%
AMZN191122C018350002019-11-20 3:30PM EST1,835.000.170.090.31-0.40-70.18%4929226.71%
AMZN191122C018375002019-11-20 11:29AM EST1,837.500.360.090.25-0.19-34.55%737526.49%
AMZN191122C018400002019-11-20 3:49PM EST1,840.000.130.070.24-0.37-74.00%10245326.93%
AMZN191122C018425002019-11-20 1:04PM EST1,842.500.320.060.25-0.12-27.27%717527.69%
AMZN191122C018450002019-11-20 3:44PM EST1,845.000.140.060.25-0.31-68.89%3025728.27%
AMZN191122C018475002019-11-20 11:59AM EST1,847.500.300.010.24-0.15-33.33%77528.71%
AMZN191122C018500002019-11-20 3:40PM EST1,850.000.110.020.21-0.29-72.50%12864228.76%
AMZN191122C018525002019-11-20 10:39AM EST1,852.500.470.101.34-0.12-20.34%67139.77%
AMZN191122C018550002019-11-20 11:40AM EST1,855.000.300.050.22-0.06-16.67%3755030.08%
AMZN191122C018575002019-11-19 9:52AM EST1,857.500.570.000.260.00-17331.35%
AMZN191122C018600002019-11-20 3:46PM EST1,860.000.100.010.20-0.29-74.36%11426230.84%
AMZN191122C018625002019-11-20 10:37AM EST1,862.500.410.000.30-0.21-33.87%29133.18%
AMZN191122C018650002019-11-20 3:18PM EST1,865.000.100.010.20-0.23-69.70%3520731.96%
AMZN191122C018675002019-11-20 10:07AM EST1,867.500.410.000.21-0.06-12.77%312932.72%
AMZN191122C018700002019-11-20 3:59PM EST1,870.000.050.010.05-0.29-85.29%29622928.22%
AMZN191122C018725002019-11-20 10:48AM EST1,872.500.250.000.21-0.18-41.86%116433.84%
AMZN191122C018750002019-11-20 3:19PM EST1,875.000.080.010.15-0.28-77.78%1418232.96%
AMZN191122C018775002019-11-19 3:09PM EST1,877.500.350.000.190.00-413134.52%
AMZN191122C018800002019-11-20 11:08AM EST1,880.000.200.000.17-0.08-28.57%1524934.57%
AMZN191122C018825002019-11-20 10:54AM EST1,882.500.270.000.180.00-110535.35%
AMZN191122C018850002019-11-20 10:08AM EST1,885.000.300.000.17-0.09-23.08%2117435.65%
AMZN191122C018875002019-11-19 9:51AM EST1,887.500.470.000.400.00-47740.55%
AMZN191122C018900002019-11-20 2:24PM EST1,890.000.100.000.10-0.21-67.74%216234.47%
AMZN191122C018925002019-11-20 10:58AM EST1,892.500.200.000.17-0.25-55.56%110237.26%
AMZN191122C018950002019-11-20 12:20PM EST1,895.000.150.001.15-0.24-61.54%26050.07%
AMZN191122C018975002019-11-18 9:39AM EST1,897.500.600.000.250.00-29340.21%
AMZN191122C019000002019-11-20 3:49PM EST1,900.000.060.050.06-0.16-72.73%1992,46334.57%
AMZN191122C019025002019-11-19 9:51AM EST1,902.500.400.020.230.00-24840.87%
AMZN191122C019050002019-11-19 9:46AM EST1,905.000.370.000.750.00-29249.01%
AMZN191122C019075002019-11-19 9:51AM EST1,907.500.370.001.110.00-23252.98%
AMZN191122C019100002019-11-20 2:31PM EST1,910.000.050.000.13-0.12-70.59%2613039.65%
AMZN191122C019125002019-11-18 12:09AM EST1,912.500.790.000.170.00--10741.46%
AMZN191122C019150002019-11-18 10:56AM EST1,915.000.660.000.250.00-85343.99%
AMZN191122C019175002019-11-18 12:09AM EST1,917.500.960.001.090.00--4055.35%
AMZN191122C019200002019-11-20 1:21PM EST1,920.000.080.000.13-0.17-68.00%8425541.70%
AMZN191122C019225002019-11-18 10:32AM EST1,922.500.420.001.080.00-51550.66%
AMZN191122C019250002019-11-20 11:34AM EST1,925.000.100.000.17-0.05-33.33%18144.04%
AMZN191122C019275002019-11-18 9:48AM EST1,927.500.380.001.070.00-1026951.73%
AMZN191122C019300002019-11-20 1:56PM EST1,930.000.100.000.14-0.05-33.33%101,17944.04%
AMZN191122C019325002019-11-18 10:34AM EST1,932.500.350.001.060.00-21352.81%
AMZN191122C019350002019-11-19 12:26PM EST1,935.000.160.050.170.00-539446.09%
AMZN191122C019375002019-11-18 11:39AM EST1,937.500.430.001.060.00-11353.96%
AMZN191122C019400002019-11-20 11:36AM EST1,940.000.070.000.14-0.26-78.79%471946.05%
AMZN191122C019425002019-11-18 1:01PM EST1,942.500.320.011.050.00-1023655.08%
AMZN191122C019450002019-11-20 1:22PM EST1,945.000.090.001.05-0.53-85.48%5455.57%
AMZN191122C019475002019-11-18 12:09AM EST1,947.500.840.000.570.00--651.71%
AMZN191122C019500002019-11-20 3:52PM EST1,950.000.050.050.11-0.10-66.67%13837146.78%
AMZN191122C019525002019-11-19 1:18PM EST1,952.500.100.000.180.00-1549.90%
AMZN191122C019550002019-11-19 3:07PM EST1,955.000.070.000.270.00-32152.93%
AMZN191122C019575002019-11-19 3:37PM EST1,957.500.010.000.170.00-6350.59%
AMZN191122C019600002019-11-20 2:30PM EST1,960.000.050.000.09-0.09-64.29%7040347.66%
AMZN191122C019625002019-11-18 2:39PM EST1,962.500.250.001.050.00-13159.45%
AMZN191122C019650002019-11-18 2:42PM EST1,965.000.280.000.520.00-1454.74%
AMZN191122C019675002019-11-18 12:09AM EST1,967.500.700.000.170.00--14652.54%
AMZN191122C019700002019-11-20 3:50PM EST1,970.000.120.000.17-0.07-36.84%2718753.03%
AMZN191122C019725002019-11-18 12:09AM EST1,972.500.540.000.170.00--12653.52%
AMZN191122C019750002019-11-20 2:12PM EST1,975.000.060.000.17-0.12-66.67%3025450.20%
AMZN191122C019775002019-11-20 11:12AM EST1,977.500.070.001.05-0.44-86.27%1662.74%
AMZN191122C019800002019-11-19 3:30PM EST1,980.000.080.000.150.00-4317950.39%
AMZN191122C019825002019-11-19 11:04AM EST1,982.500.090.000.170.00-1851.56%
AMZN191122C019850002019-11-18 12:09AM EST1,985.000.490.000.170.00--1551.95%
AMZN191122C019875002019-11-18 12:09AM EST1,987.500.720.000.170.00--2352.44%
AMZN191122C019900002019-11-20 2:42PM EST1,990.000.040.080.13-0.05-55.56%617054.10%
AMZN191122C019925002019-11-18 12:10AM EST1,992.500.450.001.050.00--1165.97%
AMZN191122C019950002019-11-18 9:38AM EST1,995.000.190.001.050.00-29966.50%
AMZN191122C019975002019-11-11 3:49PM EST1,997.500.430.001.050.00-3867.04%
AMZN191122C020000002019-11-20 3:01PM EST2,000.000.030.010.03-0.03-50.00%2155549.61%
AMZN191122C020025002019-11-18 12:10AM EST2,002.500.810.001.050.00--1468.09%
AMZN191122C020050002019-11-18 12:10AM EST2,005.000.340.001.050.00--1368.60%
AMZN191122C020075002019-11-18 12:10AM EST2,007.500.250.001.050.00--1169.14%
AMZN191122C020100002019-11-20 1:21PM EST2,010.000.050.000.10-0.08-61.54%513953.71%
AMZN191122C020125002019-11-18 12:10AM EST2,012.500.360.000.170.00--556.93%
AMZN191122C020150002019-11-19 9:42AM EST2,015.000.080.000.150.00-112656.64%
AMZN191122C020175002019-11-18 12:10AM EST2,017.500.650.000.170.00--3357.81%
AMZN191122C020200002019-11-19 2:34PM EST2,020.000.050.010.170.00-369758.59%
AMZN191122C020225002019-11-18 12:10AM EST2,022.500.580.010.170.00--458.98%
AMZN191122C020250002019-11-18 12:10AM EST2,025.000.590.000.170.00--459.18%
AMZN191122C020275002019-11-18 12:10AM EST2,027.500.370.000.170.00--1159.57%
AMZN191122C020300002019-11-20 3:18PM EST2,030.000.050.050.17-0.12-70.59%28661.62%
AMZN191122C020325002019-11-18 12:10AM EST2,032.500.440.050.170.00--2362.01%
AMZN191122C020350002019-11-19 9:42AM EST2,035.000.050.000.570.00-26269.34%
AMZN191122C020375002019-11-18 10:06AM EST2,037.500.110.000.170.00-111961.33%
AMZN191122C020400002019-11-15 2:56PM EST2,040.000.180.050.170.00-14723163.38%
AMZN191122C020425002019-11-18 12:10AM EST2,042.500.500.021.050.00--3076.61%
AMZN191122C020450002019-11-18 12:10AM EST2,045.000.330.010.170.00--562.99%
AMZN191122C020475002019-11-18 12:10AM EST2,047.500.160.000.170.00--163.09%
AMZN191122C020500002019-11-20 11:31AM EST2,050.000.030.010.02-0.04-57.14%2949254.69%
AMZN191122C020525002019-11-18 10:07AM EST2,052.500.100.000.170.00-4663.97%
AMZN191122C020600002019-11-13 3:12PM EST2,060.000.270.001.050.00-29179.93%
AMZN191122C020625002019-11-18 12:10AM EST2,062.500.290.001.050.00--7580.47%
AMZN191122C020700002019-11-15 1:57PM EST2,070.000.190.001.050.00-556981.93%
AMZN191122C020800002019-11-19 11:50AM EST2,080.000.040.010.040.00-613561.72%
AMZN191122C020900002019-11-20 10:04AM EST2,090.000.030.000.050.00-31,42463.28%
AMZN191122C021000002019-11-20 2:49PM EST2,100.000.010.000.01-0.01-50.00%1621,51357.81%
AMZN191122C022000002019-11-19 1:46PM EST2,200.000.010.000.010.00-13685970.31%
AMZN191122C023000002019-11-19 10:21AM EST2,300.000.010.000.010.00-1327684.38%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN191122P012000002019-11-18 11:03AM EST1,200.000.030.000.030.00-148121.88%
AMZN191122P012300002019-10-27 11:08PM EST1,230.003.500.000.220.00--1134.77%
AMZN191122P012400002019-10-18 11:22AM EST1,240.000.400.000.040.00-10114.84%
AMZN191122P012500002019-10-25 10:53AM EST1,250.000.100.000.040.00-252253111.72%
AMZN191122P012600002019-10-18 10:53AM EST1,260.000.420.000.040.00-30109.38%
AMZN191122P012700002019-10-25 11:04AM EST1,270.000.450.000.020.00-217101.56%
AMZN191122P012800002019-10-24 10:56AM EST1,280.000.400.000.020.00-1299.22%
AMZN191122P012900002019-10-25 11:18AM EST1,290.000.300.000.040.00-5656102.34%
AMZN191122P013000002019-11-12 12:59PM EST1,300.000.040.000.010.00-25290.63%
AMZN191122P013100002019-10-27 11:08PM EST1,310.000.950.000.260.00--2114.16%
AMZN191122P013200002019-10-25 8:30AM EST1,320.000.990.000.260.00-68111.33%
AMZN191122P013300002019-10-25 9:28AM EST1,330.000.400.000.260.00-18529108.59%
AMZN191122P013400002019-10-29 2:51PM EST1,340.000.090.000.260.00-418105.86%
AMZN191122P013500002019-11-18 12:36PM EST1,350.000.110.000.140.00-11797.27%
AMZN191122P013600002019-11-20 1:19PM EST1,360.000.010.000.15-0.19-95.00%173195.31%
AMZN191122P013700002019-10-13 11:01PM EST1,370.002.700.000.000.00--050.00%
AMZN191122P013800002019-10-25 10:47AM EST1,380.000.560.000.240.00-13094.34%
AMZN191122P013900002019-10-22 8:43AM EST1,390.001.100.000.230.00-11191.21%
AMZN191122P014000002019-11-18 10:22AM EST1,400.000.040.000.220.00-25129988.28%
AMZN191122P014100002019-11-07 9:47AM EST1,410.000.140.000.400.00-2391.11%
AMZN191122P014200002019-10-25 8:57AM EST1,420.001.070.001.050.00-313199.17%
AMZN191122P014300002019-11-20 2:38PM EST1,430.000.100.000.05-0.02-16.67%22370.31%
AMZN191122P014400002019-10-25 9:22AM EST1,440.001.010.000.300.00-1480.47%
AMZN191122P014500002019-11-04 9:35AM EST1,450.000.310.000.190.00-12374.22%
AMZN191122P014600002019-11-12 3:23PM EST1,460.000.110.000.180.00-110171.39%
AMZN191122P014700002019-11-04 10:02AM EST1,470.000.220.000.180.00-1168.95%
AMZN191122P014800002019-11-04 3:09PM EST1,480.000.220.000.170.00-31466.02%
AMZN191122P014900002019-11-18 9:43AM EST1,490.000.080.000.180.00-162163.97%
AMZN191122P015000002019-11-18 10:49AM EST1,500.000.070.000.100.00-35758.20%
AMZN191122P015050002019-10-31 2:36PM EST1,505.000.610.000.170.00-1159.96%
AMZN191122P015100002019-11-13 9:51AM EST1,510.000.200.000.170.00-12758.79%
AMZN191122P015150002019-11-18 12:08AM EST1,515.000.19-0.180.00--1162.31%
AMZN191122P015200002019-11-18 2:26PM EST1,520.000.010.010.170.00-292556.64%
AMZN191122P015250002019-10-28 10:59AM EST1,525.000.950.001.070.00-1168.56%
AMZN191122P015300002019-11-18 11:18AM EST1,530.000.020.001.070.00-155267.11%
AMZN191122P015350002019-10-27 11:08PM EST1,535.005.450.000.210.00--153.81%
AMZN191122P015375002019-10-28 9:27AM EST1,537.501.400.000.170.00-2152.05%
AMZN191122P015400002019-11-20 1:18PM EST1,540.000.030.011.040.00-37064.06%
AMZN191122P015450002019-11-18 2:54PM EST1,545.000.030.000.120.00-131552.15%
AMZN191122P015475002019-10-28 9:27AM EST1,547.501.550.000.200.00-2150.49%
AMZN191122P015500002019-11-20 1:18PM EST1,550.000.050.000.15+0.02+66.67%312352.15%
AMZN191122P015525002019-11-18 9:57AM EST1,552.500.020.031.070.00-21860.86%
AMZN191122P015550002019-11-15 2:40PM EST1,555.000.070.000.170.00-21751.66%
AMZN191122P015600002019-11-20 10:41AM EST1,560.000.050.000.170.00-13650.39%
AMZN191122P015625002019-10-25 10:07AM EST1,562.503.850.000.180.00-151550.05%
AMZN191122P015650002019-11-19 3:43PM EST1,565.000.030.000.170.00-103249.07%
AMZN191122P015675002019-11-15 9:30AM EST1,567.500.180.000.170.00-151548.44%
AMZN191122P015700002019-11-20 11:47AM EST1,570.000.050.010.10+0.01+25.00%720845.02%
AMZN191122P015725002019-11-18 12:08AM EST1,572.500.140.000.180.00--847.46%
AMZN191122P015750002019-11-19 2:08PM EST1,575.000.020.000.100.00-213743.85%
AMZN191122P015775002019-11-18 12:08AM EST1,577.500.510.000.580.00--154.08%
AMZN191122P015800002019-11-19 10:23AM EST1,580.000.040.040.180.00-38645.56%
AMZN191122P015825002019-11-13 3:54PM EST1,582.500.450.000.240.00-36746.53%
AMZN191122P015850002019-11-18 2:58PM EST1,585.000.070.001.100.00-52351.49%
AMZN191122P015875002019-11-18 9:40AM EST1,587.500.230.001.110.00-5650.83%
AMZN191122P015900002019-11-20 3:52PM EST1,590.000.100.000.19-0.09-47.37%323843.26%
AMZN191122P015925002019-11-12 2:54PM EST1,592.500.590.000.200.00-2342.92%
AMZN191122P015950002019-11-20 10:12AM EST1,595.000.040.030.20+0.01+33.33%13542.29%
AMZN191122P015975002019-11-19 3:11PM EST1,597.500.080.000.190.00-1210141.36%
AMZN191122P016000002019-11-20 3:41PM EST1,600.000.080.050.140.00-9430339.26%
AMZN191122P016025002019-11-18 10:36AM EST1,602.500.170.000.550.00-113246.44%
AMZN191122P016050002019-11-15 3:17PM EST1,605.000.230.000.220.00-41640.19%
AMZN191122P016075002019-11-15 3:56PM EST1,607.500.260.000.210.00-1839.26%
AMZN191122P016100002019-11-18 11:04AM EST1,610.000.200.001.150.00-55350.15%
AMZN191122P016125002019-11-13 1:29PM EST1,612.500.680.001.160.00-1549.44%
AMZN191122P016150002019-11-18 2:06PM EST1,615.000.140.040.180.00-14713436.62%
AMZN191122P016175002019-11-18 9:32AM EST1,617.500.350.000.510.00-5941.60%
AMZN191122P016200002019-11-20 11:07AM EST1,620.000.140.050.14+0.08+133.33%5355234.23%
AMZN191122P016225002019-11-18 1:42PM EST1,622.500.190.000.650.00-131241.75%
AMZN191122P016250002019-11-18 2:53PM EST1,625.000.100.000.65+0.02+25.00%17141.02%
AMZN191122P016275002019-11-18 9:34AM EST1,627.500.470.000.660.00-133540.38%
AMZN191122P016300002019-11-20 2:19PM EST1,630.000.140.050.12+0.07+100.00%3713031.15%
AMZN191122P016325002019-11-19 11:14AM EST1,632.500.130.001.210.00-21943.40%
AMZN191122P016350002019-11-20 3:44PM EST1,635.000.150.000.28+0.05+50.00%114833.40%
AMZN191122P016375002019-11-19 11:13AM EST1,637.500.160.000.150.00-13430.13%
AMZN191122P016400002019-11-20 3:42PM EST1,640.000.130.040.22+0.03+30.00%4229931.01%
AMZN191122P016425002019-11-19 11:14AM EST1,642.500.160.001.240.00-17240.36%
AMZN191122P016450002019-11-20 3:42PM EST1,645.000.180.050.27-0.03-14.29%7816330.54%
AMZN191122P016475002019-11-19 1:12PM EST1,647.500.110.020.320.00-18630.62%
AMZN191122P016500002019-11-20 3:59PM EST1,650.000.130.050.18+0.03+30.00%14146627.59%
AMZN191122P016525002019-11-20 1:18PM EST1,652.500.420.030.20+0.29+223.08%43127.34%
AMZN191122P016550002019-11-20 3:04PM EST1,655.000.130.120.22-0.07-35.00%8322727.05%
AMZN191122P016575002019-11-20 1:18PM EST1,657.500.480.070.22+0.33+220.00%117426.37%
AMZN191122P016600002019-11-20 3:25PM EST1,660.000.250.070.17+0.09+56.25%10480224.81%
AMZN191122P016625002019-11-20 2:27PM EST1,662.500.240.070.19-0.02-7.69%345424.54%
AMZN191122P016650002019-11-20 3:54PM EST1,665.000.230.090.19-0.02-8.00%2019423.88%
AMZN191122P016675002019-11-20 1:56PM EST1,667.500.420.080.21+0.26+162.50%1310223.56%
AMZN191122P016700002019-11-20 3:56PM EST1,670.000.220.100.22-0.01-4.35%19394623.05%
AMZN191122P016725002019-11-20 3:33PM EST1,672.500.380.110.22+0.09+31.03%6927522.36%
AMZN191122P016750002019-11-20 3:56PM EST1,675.000.250.120.23+0.02+8.70%21444021.85%
AMZN191122P016775002019-11-20 3:59PM EST1,677.500.270.140.25+0.03+12.50%1918721.44%
AMZN191122P016800002019-11-20 3:44PM EST1,680.000.400.170.29+0.12+42.86%16681621.24%
AMZN191122P016825002019-11-20 3:19PM EST1,682.500.430.190.31+0.14+48.28%3219220.78%
AMZN191122P016850002019-11-20 3:58PM EST1,685.000.370.200.34+0.05+15.63%24455920.36%
AMZN191122P016875002019-11-20 2:00PM EST1,687.500.850.260.37+0.51+150.00%6244319.93%
AMZN191122P016900002019-11-20 3:59PM EST1,690.000.430.300.43+0.03+7.50%2811,02619.73%
AMZN191122P016925002019-11-20 2:20PM EST1,692.500.740.310.43+0.36+94.74%6621418.98%
AMZN191122P016950002019-11-20 3:58PM EST1,695.000.520.390.48+0.07+15.56%20938818.62%
AMZN191122P016975002019-11-20 2:01PM EST1,697.501.400.420.58+0.88+169.23%14240418.52%
AMZN191122P017000002019-11-20 3:59PM EST1,700.000.650.490.66+0.04+6.56%2,3042,82618.21%
AMZN191122P017025002019-11-20 3:46PM EST1,702.500.990.600.73+0.29+41.43%10313717.79%
AMZN191122P017050002019-11-20 3:58PM EST1,705.000.900.680.83+0.14+18.42%39150417.46%
AMZN191122P017075002019-11-20 3:46PM EST1,707.501.330.820.94+0.49+58.33%40258517.12%
AMZN191122P017100002019-11-20 3:59PM EST1,710.001.101.001.13+0.08+7.84%6861,97317.02%
AMZN191122P017125002019-11-20 3:59PM EST1,712.501.431.121.25+0.25+21.19%17231116.55%
AMZN191122P017150002019-11-20 3:59PM EST1,715.001.651.261.47+0.36+27.91%1,19179616.36%
AMZN191122P017175002019-11-20 3:59PM EST1,717.501.881.501.74+0.36+23.68%35731316.21%
AMZN191122P017200002019-11-20 3:59PM EST1,720.002.301.732.13+0.55+31.43%2,4001,83316.26%
AMZN191122P017225002019-11-20 3:59PM EST1,722.502.532.112.34+0.63+33.16%61350615.72%
AMZN191122P017250002019-11-20 3:59PM EST1,725.003.252.432.73+0.95+41.30%1,6491,26815.52%
AMZN191122P017275002019-11-20 3:56PM EST1,727.503.752.793.20+1.04+38.38%46437915.37%
AMZN191122P017300002019-11-20 3:59PM EST1,730.003.743.353.75+0.74+24.67%2,2941,19315.24%
AMZN191122P017325002019-11-20 3:58PM EST1,732.504.803.904.35+1.20+33.33%52737115.06%
AMZN191122P017350002019-11-20 3:59PM EST1,735.005.504.555.00+1.20+27.91%1,52259614.83%
AMZN191122P017375002019-11-20 3:57PM EST1,737.506.615.505.80+1.86+39.16%84554614.71%
AMZN191122P017400002019-11-20 3:59PM EST1,740.006.976.106.70+1.52+27.89%2,6501,14314.60%
AMZN191122P017425002019-11-20 3:59PM EST1,742.508.106.857.65+1.90+30.65%90657314.41%
AMZN191122P017450002019-11-20 3:59PM EST1,745.009.008.108.75+1.98+28.21%1,8601,06314.28%
AMZN191122P017475002019-11-20 3:53PM EST1,747.5010.609.0510.30+2.24+26.79%1,05358114.70%
AMZN191122P017500002019-11-20 3:59PM EST1,750.0011.3510.2511.25+2.30+25.41%2,9601,12413.98%
AMZN191122P017525002019-11-20 3:56PM EST1,752.5013.9011.6513.25+3.80+37.62%78831014.79%
AMZN191122P017550002019-11-20 3:59PM EST1,755.0015.4313.0015.00+3.78+32.45%1,23935015.05%
AMZN191122P017575002019-11-20 3:59PM EST1,757.5017.2014.7516.60+4.20+32.31%41127814.89%
AMZN191122P017600002019-11-20 3:55PM EST1,760.0019.8116.5017.70+5.41+37.57%1,31957613.56%
AMZN191122P017625002019-11-20 3:56PM EST1,762.5021.4018.2519.80+5.50+34.59%26121713.94%
AMZN191122P017650002019-11-20 3:54PM EST1,765.0024.1020.1021.75+6.30+35.39%16123813.85%
AMZN191122P017675002019-11-20 3:45PM EST1,767.5026.7522.2023.85+6.80+34.09%1299513.93%
AMZN191122P017700002019-11-20 3:57PM EST1,770.0027.4024.7525.85+6.35+30.17%49026713.53%
AMZN191122P017725002019-11-20 3:46PM EST1,772.5030.5026.3528.10+7.40+32.03%1739613.67%
AMZN191122P017750002019-11-20 3:46PM EST1,775.0032.7828.6530.25+7.78+31.12%6020013.23%
AMZN191122P017775002019-11-20 3:46PM EST1,777.5036.0231.1032.55+8.82+32.43%9210613.14%
AMZN191122P017800002019-11-20 3:46PM EST1,780.0037.5033.2534.85+8.95+31.35%13440312.76%
AMZN191122P017825002019-11-20 3:46PM EST1,782.5040.7935.5037.60+8.99+28.27%486514.95%
AMZN191122P017850002019-11-20 3:36PM EST1,785.0044.8737.7040.65+10.85+31.89%916718.21%
AMZN191122P017875002019-11-20 3:42PM EST1,787.5045.8340.3542.00+11.08+31.88%2910710.40%
AMZN191122P017900002019-11-20 3:54PM EST1,790.0046.6842.6544.45+8.64+22.71%1032120.00%
AMZN191122P017925002019-11-20 3:08PM EST1,792.5048.8044.8547.90+9.50+24.17%93619.59%
AMZN191122P017950002019-11-20 3:55PM EST1,795.0051.6647.9050.30+12.41+31.62%169119.87%
AMZN191122P017975002019-11-20 3:41PM EST1,797.5056.2750.4052.55+13.07+30.25%134419.18%
AMZN191122P018000002019-11-20 3:58PM EST1,800.0054.8252.3554.75+9.00+19.64%19627317.48%
AMZN191122P018025002019-11-20 3:59PM EST1,802.5058.1654.7556.75-5.59-8.77%45490.00%
AMZN191122P018050002019-11-20 3:59PM EST1,805.0060.6656.9059.90+11.21+22.67%116420.20%
AMZN191122P018075002019-11-20 1:10PM EST1,807.5070.4059.3562.65+16.20+29.89%52722.73%
AMZN191122P018100002019-11-20 3:39PM EST1,810.0069.4061.9565.10+17.22+33.00%104123.11%
AMZN191122P018125002019-11-20 11:28AM EST1,812.5057.9964.4567.40+4.44+8.29%4922.24%
AMZN191122P018150002019-11-20 10:39AM EST1,815.0054.6566.7070.00-8.28-13.16%32223.76%
AMZN191122P018175002019-11-20 9:37AM EST1,817.5071.8169.3072.65+1.86+2.66%21125.59%
AMZN191122P018200002019-11-20 3:55PM EST1,820.0076.5571.8074.85+14.45+23.27%38523.76%
AMZN191122P018225002019-11-19 10:37AM EST1,822.5071.7374.2577.350.00--5324.39%
AMZN191122P018250002019-11-20 3:30PM EST1,825.0084.3577.0579.85+9.25+12.32%510125.05%
AMZN191122P018275002019-11-19 10:22AM EST1,827.5091.5579.3082.60+15.63+20.59%15227.98%
AMZN191122P018300002019-11-20 3:19PM EST1,830.0087.6582.8084.40+9.27+11.83%841310.00%
AMZN191122P018350002019-11-20 2:46PM EST1,835.0091.0587.1589.80+8.50+10.30%3611927.00%
AMZN191122P018375002019-11-19 12:40PM EST1,837.5093.0589.2592.35+11.35+13.89%112528.22%
AMZN191122P018400002019-11-20 9:49AM EST1,840.0091.1091.7594.85+2.70+3.05%19528.83%
AMZN191122P018425002019-11-19 1:40PM EST1,842.5098.0594.2597.35+10.35+11.80%26629.47%
AMZN191122P018450002019-11-20 2:56PM EST1,845.00102.3396.7599.85+6.78+7.10%22530.08%
AMZN191122P018475002019-11-20 12:59PM EST1,847.50101.9398.75102.60-11.37-10.04%1233.31%
AMZN191122P018500002019-11-20 3:58PM EST1,850.00104.58101.70104.85+7.68+7.93%43131.32%
AMZN191122P018550002019-11-20 10:21AM EST1,855.0098.40106.25109.85+16.15+19.64%1332.54%
AMZN191122P018575002019-11-20 3:49PM EST1,857.50113.65109.35112.35+11.62+11.39%212133.15%
AMZN191122P018600002019-11-20 3:41PM EST1,860.00119.05111.65114.85+12.25+11.47%101033.77%
AMZN191122P018625002019-11-20 3:54PM EST1,862.50119.15114.60117.35-1.73-1.43%313834.35%
AMZN191122P018650002019-11-20 3:48PM EST1,865.00122.35117.80120.10-1.20-0.97%1109137.82%
AMZN191122P018700002019-11-20 3:41PM EST1,870.00126.15122.80125.10+9.35+8.01%311939.09%
AMZN191122P018725002019-11-20 10:35AM EST1,872.50113.00123.75127.35-17.00-13.08%6236.74%
AMZN191122P018750002019-11-20 3:41PM EST1,875.00134.05126.25130.10+11.53+9.41%10940.36%
AMZN191122P018800002019-11-20 3:49PM EST1,880.00136.15131.65134.85+1.55+1.15%211638.53%
AMZN191122P018850002019-11-20 3:40PM EST1,885.00144.45137.10139.85+9.80+7.28%604339.70%
AMZN191122P018875002019-11-20 3:40PM EST1,887.50146.95139.60142.35+14.29+10.77%604440.28%
AMZN191122P018900002019-11-20 3:54PM EST1,890.00146.80141.90144.85+9.60+7.00%815440.85%
AMZN191122P018925002019-11-20 3:42PM EST1,892.50150.93143.75147.60+12.10+8.72%8644.68%
AMZN191122P018950002019-11-20 3:42PM EST1,895.00154.20146.25150.10+7.40+5.04%10745.29%
AMZN191122P018975002019-11-20 3:42PM EST1,897.50156.70148.75152.60+11.90+8.22%10645.90%
AMZN191122P019000002019-11-20 2:57PM EST1,900.00157.90152.80155.10+7.16+4.75%302746.48%
AMZN191122P019025002019-11-20 2:46PM EST1,902.50158.70153.75157.35+2.50+1.60%6543.73%
AMZN191122P019050002019-11-20 11:13AM EST1,905.00147.80156.25160.10-8.42-5.39%1147.71%
AMZN191122P019075002019-11-20 3:42PM EST1,907.50166.30158.95162.60+16.90+11.31%4348.29%
AMZN191122P019100002019-11-14 3:45PM EST1,910.00154.75161.25165.100.00-42448.90%
AMZN191122P019125002019-11-18 12:09AM EST1,912.50157.25163.90167.350.00--846.00%
AMZN191122P019150002019-11-20 2:46PM EST1,915.00171.20166.25169.85+13.15+8.32%6446.53%
AMZN191122P019175002019-11-18 9:54AM EST1,917.50188.15168.75172.600.00-1150.68%
AMZN191122P019200002019-11-20 3:42PM EST1,920.00178.05171.60174.85+7.45+4.37%9247.66%
AMZN191122P019225002019-11-18 12:09AM EST1,922.50166.50173.75177.600.00--151.86%
AMZN191122P019250002019-11-20 3:35PM EST1,925.00181.20177.10179.85-18.28-9.16%845248.78%
AMZN191122P019275002019-11-20 2:46PM EST1,927.50183.50178.75182.60+17.10+10.28%10853.03%
AMZN191122P019300002019-11-18 12:09AM EST1,930.00144.80181.25184.850.00--149.88%
AMZN191122P019325002019-11-20 2:46PM EST1,932.50189.35185.30187.60-15.37-7.51%805254.20%
AMZN191122P019350002019-11-18 12:09AM EST1,935.00150.70186.25189.850.00--150.98%
AMZN191122P019375002019-11-18 10:17AM EST1,937.50205.95188.75192.350.00-27151.54%
AMZN191122P019400002019-11-18 1:01PM EST1,940.00201.87191.25194.850.00-1022752.08%
AMZN191122P019450002019-11-18 12:09AM EST1,945.00193.32196.25200.100.00--557.08%
AMZN191122P019475002019-11-18 12:09AM EST1,947.50178.45199.05202.600.00--657.64%
AMZN191122P019500002019-11-13 10:11AM EST1,950.00180.55201.25205.100.00-1458.20%
AMZN191122P019525002019-11-18 12:09AM EST1,952.50183.85203.75207.350.00--754.79%
AMZN191122P019550002019-11-18 12:09AM EST1,955.00187.45206.25209.850.00--855.32%
AMZN191122P019650002019-11-08 3:50PM EST1,965.00182.90216.25219.850.00-1157.47%
AMZN191122P019700002019-10-13 11:01PM EST1,970.00246.35207.20211.700.00--00.00%
AMZN191122P019725002019-11-18 12:09AM EST1,972.50203.55223.75227.600.00---63.28%
AMZN191122P019750002019-11-18 12:09AM EST1,975.00205.50226.35229.850.00--159.57%
AMZN191122P019775002019-11-18 12:09AM EST1,977.50208.80228.75232.350.00--160.11%
AMZN191122P019800002019-11-05 11:23AM EST1,980.00176.85231.25235.100.00-1064.94%
AMZN191122P019850002019-11-20 9:39AM EST1,985.00238.75236.25240.10+22.75+10.53%1-66.04%
AMZN191122P020000002019-11-20 9:39AM EST2,000.00253.80251.25255.10+59.00+30.29%1169.31%
AMZN191122P020025002019-11-18 12:09AM EST2,002.50233.50253.75257.350.00---65.28%
AMZN191122P020100002019-11-20 11:54AM EST2,010.00255.25261.25265.75-36.29-12.45%2079.49%
AMZN191122P020125002019-11-18 12:10AM EST2,012.50250.43263.95268.250.00---80.05%
AMZN191122P020200002019-11-13 3:12PM EST2,020.00268.90271.45275.750.00-1081.79%
AMZN191122P020250002019-11-18 12:10AM EST2,025.00261.95276.45280.750.00---82.93%
AMZN191122P020300002019-11-18 12:10AM EST2,030.00267.25281.25285.750.00---84.08%
AMZN191122P020400002019-10-24 11:20AM EST2,040.00264.00291.25295.750.00--086.33%
AMZN191122P020500002019-10-30 9:03AM EST2,050.00287.05301.45305.750.00--088.57%
AMZN191122P021000002019-11-18 12:10AM EST2,100.00338.35351.45355.750.00---99.49%
AMZN191122P022000002019-11-18 12:10AM EST2,200.00444.10451.25455.750.00---120.04%
AMZN191122P023000002019-11-18 12:10AM EST2,300.00563.85551.25555.750.00--1139.16%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more