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 EST1,220.00562.95516.15522.050.00-10131.32%
AMZN191122C012300002019-11-08 3:50PM EST1,230.00552.95506.15512.100.00-70129.11%
AMZN191122C012400002019-10-17 10:34AM EST1,240.00550.92496.15502.100.00--0126.50%
AMZN191122C012800002019-10-15 10:39AM EST1,280.00476.60456.20462.100.00--0116.21%
AMZN191122C013000002019-11-13 9:36AM EST1,300.00469.35436.20442.100.00-20111.16%
AMZN191122C013100002019-10-30 5:14PM EST1,310.00454.95426.20432.100.00--0108.66%
AMZN191122C013300002019-10-17 10:34AM EST1,330.00461.80406.20412.100.00--0103.67%
AMZN191122C013600002019-10-27 11:10PM EST1,360.00341.85376.20382.150.00--096.63%
AMZN191122C014000002019-11-07 10:34AM EST1,400.00403.50336.25342.150.00--086.95%
AMZN191122C014100002019-11-08 2:00PM EST1,410.00371.50326.25332.150.00-1084.55%
AMZN191122C014600002019-11-15 11:31AM EST1,460.00286.83276.30282.20-15.70-5.19%1072.95%
AMZN191122C014700002019-11-14 9:45AM EST1,470.00290.05266.30272.200.00--070.59%
AMZN191122C015300002019-11-06 11:44AM EST1,530.00266.39206.35211.350.00-1052.55%
AMZN191122C015400002019-10-13 11:13PM EST1,540.00217.35208.85210.850.00--075.62%
AMZN191122C015500002019-10-25 8:50AM EST1,550.00166.00186.40192.300.00-1052.28%
AMZN191122C016000002019-11-15 1:39PM EST1,600.00150.60136.55142.45-13.38-8.16%33041.00%
AMZN191122C016050002019-11-07 10:16AM EST1,605.00200.66131.55137.500.00-1039.97%
AMZN191122C016175002019-10-28 10:18AM EST1,617.50157.04119.15125.050.00--037.10%
AMZN191122C016200002019-11-15 2:57PM EST1,620.00120.39116.65122.55-22.90-15.98%5036.50%
AMZN191122C016250002019-10-25 12:48PM EST1,625.00131.95111.70117.600.00-2035.43%
AMZN191122C016300002019-11-15 9:58AM EST1,630.00119.13106.75112.65+15.03+14.44%4034.35%
AMZN191122C016400002019-11-01 2:37PM EST1,640.00151.5596.90102.800.00-1032.27%
AMZN191122C016500002019-11-15 3:04PM EST1,650.0091.0087.1093.00-22.31-19.69%93030.24%
AMZN191122C016550002019-11-01 2:29PM EST1,655.00119.9082.2588.100.00-3029.20%
AMZN191122C016600002019-11-15 10:40AM EST1,660.0092.3477.4083.30-12.36-11.81%4028.35%
AMZN191122C016650002019-11-08 9:30AM EST1,665.00110.2072.6078.450.00-1027.35%
AMZN191122C016700002019-11-15 3:42PM EST1,670.0068.0067.8572.35-17.35-20.33%14023.66%
AMZN191122C016725002019-11-08 3:17PM EST1,672.50112.4565.5070.750.00-1024.95%
AMZN191122C016750002019-11-15 2:45PM EST1,675.0069.9663.1568.40-13.04-15.71%5024.57%
AMZN191122C016800002019-11-15 3:21PM EST1,680.0060.0058.5064.35-17.98-23.06%11024.95%
AMZN191122C016825002019-10-25 10:12AM EST1,682.5077.2756.2062.000.00-1024.50%
AMZN191122C016850002019-11-15 3:31PM EST1,685.0053.0053.9059.75-20.70-28.09%6024.20%
AMZN191122C016875002019-10-31 10:17AM EST1,687.50101.4551.6557.450.00-1023.80%
AMZN191122C016900002019-11-15 3:55PM EST1,690.0052.0049.4055.20-53.50-50.71%7023.45%
AMZN191122C016925002019-11-11 12:26PM EST1,692.5081.6047.2053.000.00-4023.16%
AMZN191122C016950002019-11-15 3:50PM EST1,695.0045.2045.2549.35-19.45-30.09%27020.62%
AMZN191122C016975002019-11-15 9:53AM EST1,697.5056.1242.8548.65-45.18-44.60%-022.56%
AMZN191122C017000002019-11-15 3:59PM EST1,700.0041.0041.0045.15-20.53-33.37%198020.33%
AMZN191122C017025002019-11-13 2:02PM EST1,702.5057.0038.6042.800.00-3019.76%
AMZN191122C017050002019-11-15 3:19PM EST1,705.0038.9036.5541.00-20.27-34.26%27019.94%
AMZN191122C017075002019-11-15 2:57PM EST1,707.5037.8534.5038.85-25.03-39.81%3019.59%
AMZN191122C017100002019-11-15 3:24PM EST1,710.0034.7032.5536.80-16.68-32.46%21019.33%
AMZN191122C017125002019-11-15 3:43PM EST1,712.5031.4030.6034.30-19.70-38.55%7018.47%
AMZN191122C017150002019-11-15 3:04PM EST1,715.0032.2428.7033.05-16.11-33.32%2019.12%
AMZN191122C017175002019-11-15 3:59PM EST1,717.5028.2126.8530.65-16.89-37.45%33018.33%
AMZN191122C017200002019-11-15 3:59PM EST1,720.0026.5225.0529.35-17.08-39.17%189018.78%
AMZN191122C017225002019-11-15 3:29PM EST1,722.5024.1023.3027.90-13.00-35.04%32018.98%
AMZN191122C017250002019-11-15 3:59PM EST1,725.0022.5521.6526.05-14.91-39.80%479018.68%
AMZN191122C017275002019-11-15 3:59PM EST1,727.5022.0520.0024.55-15.90-41.90%30018.71%
AMZN191122C017300002019-11-15 3:59PM EST1,730.0021.0018.4521.90-13.00-38.24%552017.45%
AMZN191122C017325002019-11-15 3:59PM EST1,732.5018.2418.0521.25-13.66-42.82%249018.28%
AMZN191122C017350002019-11-15 3:59PM EST1,735.0017.5716.7519.80-13.03-42.58%446018.19%
AMZN191122C017375002019-11-15 3:59PM EST1,737.5016.1715.7017.40-13.63-45.74%215017.06%
AMZN191122C017400002019-11-15 3:59PM EST1,740.0015.8814.2516.00-11.67-42.36%1,464016.91%
AMZN191122C017425002019-11-15 3:59PM EST1,742.5013.2013.1515.00-11.85-47.31%332017.11%
AMZN191122C017450002019-11-15 3:59PM EST1,745.0012.5512.0013.80-11.00-46.71%1,021017.04%
AMZN191122C017475002019-11-15 3:59PM EST1,747.5011.5311.1013.00-12.62-52.26%958017.34%
AMZN191122C017500002019-11-15 3:59PM EST1,750.0010.1510.2011.75-10.64-51.18%4,318017.09%
AMZN191122C017525002019-11-15 3:59PM EST1,752.509.409.2511.00-9.93-51.37%487017.32%
AMZN191122C017550002019-11-15 3:59PM EST1,755.009.458.559.85-8.45-47.21%1,019017.04%
AMZN191122C017575002019-11-15 3:59PM EST1,757.507.887.0010.05-9.57-54.84%339018.23%
AMZN191122C017600002019-11-15 3:59PM EST1,760.008.006.508.05-7.64-48.85%2,142016.85%
AMZN191122C017625002019-11-15 3:59PM EST1,762.506.696.358.20-8.76-56.70%419017.91%
AMZN191122C017650002019-11-15 3:59PM EST1,765.006.125.807.85-7.18-53.98%429018.35%
AMZN191122C017675002019-11-15 3:59PM EST1,767.505.555.207.25-7.45-57.31%313018.45%
AMZN191122C017700002019-11-15 3:59PM EST1,770.005.044.956.70-6.51-56.36%1,223018.55%
AMZN191122C017725002019-11-15 3:59PM EST1,772.504.603.506.25-5.70-55.34%283018.74%
AMZN191122C017750002019-11-15 3:59PM EST1,775.004.423.954.85-5.28-54.43%1,043017.54%
AMZN191122C017775002019-11-15 3:52PM EST1,777.504.063.855.20-4.94-54.89%238018.78%
AMZN191122C017800002019-11-15 3:59PM EST1,780.004.003.404.20-4.35-52.10%1,252017.97%
AMZN191122C017825002019-11-15 3:58PM EST1,782.503.473.154.50-4.68-57.42%275019.13%
AMZN191122C017850002019-11-15 3:59PM EST1,785.003.243.054.20-4.16-56.22%874019.33%
AMZN191122C017875002019-11-15 3:58PM EST1,787.503.072.843.85-4.03-56.76%237019.40%
AMZN191122C017900002019-11-15 3:57PM EST1,790.003.102.673.70-2.84-47.81%1,173019.79%
AMZN191122C017925002019-11-15 3:53PM EST1,792.502.602.473.45-3.05-53.98%176019.97%
AMZN191122C017950002019-11-15 3:58PM EST1,795.002.522.473.40-2.45-49.30%296020.50%
AMZN191122C017975002019-11-15 3:58PM EST1,797.502.382.133.25-2.82-54.23%95020.83%
AMZN191122C018000002019-11-15 3:59PM EST1,800.002.392.232.70-1.81-43.10%3,594020.30%
AMZN191122C018025002019-11-15 3:59PM EST1,802.502.101.882.94-2.00-48.78%195021.40%
AMZN191122C018050002019-11-15 3:59PM EST1,805.002.101.752.81-1.52-41.99%236021.70%
AMZN191122C018075002019-11-15 3:58PM EST1,807.502.001.632.69-1.35-40.30%71022.02%
AMZN191122C018100002019-11-15 3:56PM EST1,810.001.921.522.20-1.16-37.66%605021.41%
AMZN191122C018125002019-11-15 3:24PM EST1,812.501.931.422.47-0.99-33.90%210022.63%
AMZN191122C018150002019-11-15 3:36PM EST1,815.001.681.322.06-1.04-38.24%121022.14%
AMZN191122C018175002019-11-15 2:47PM EST1,817.501.881.242.29-0.73-27.97%55023.28%
AMZN191122C018200002019-11-15 3:59PM EST1,820.001.561.262.21-0.89-36.33%1,502023.61%
AMZN191122C018225002019-11-15 3:52PM EST1,822.501.541.092.14-1.21-44.00%74023.95%
AMZN191122C018250002019-11-15 3:50PM EST1,825.001.481.022.08-0.75-33.63%241024.31%
AMZN191122C018275002019-11-15 3:32PM EST1,827.501.390.962.02-0.65-31.86%97024.67%
AMZN191122C018300002019-11-15 3:57PM EST1,830.001.440.911.97-0.56-28.00%434025.03%
AMZN191122C018325002019-11-15 3:42PM EST1,832.501.440.871.92-0.42-22.58%133025.39%
AMZN191122C018350002019-11-15 3:31PM EST1,835.001.350.831.67-0.65-32.50%167025.10%
AMZN191122C018400002019-11-15 3:58PM EST1,840.001.311.251.82-0.42-24.28%257026.59%
AMZN191122C018450002019-11-15 3:33PM EST1,845.001.160.711.76-0.50-30.12%86027.37%
AMZN191122C018475002019-11-15 3:55PM EST1,847.501.211.121.75-0.44-26.67%52027.83%
AMZN191122C018500002019-11-15 3:59PM EST1,850.001.181.101.68-0.24-16.90%320028.06%
AMZN191122C018525002019-11-15 3:26PM EST1,852.501.211.071.72-0.48-28.40%39028.69%
AMZN191122C018550002019-11-15 3:36PM EST1,855.001.111.051.65-0.52-31.90%76028.92%
AMZN191122C018575002019-11-15 3:25PM EST1,857.501.161.021.69-0.34-22.67%28029.54%
AMZN191122C018600002019-11-15 3:40PM EST1,860.001.060.941.34-0.38-26.39%163028.64%
AMZN191122C018625002019-11-15 1:50PM EST1,862.501.140.981.34-0.27-19.15%92029.10%
AMZN191122C018650002019-11-15 3:42PM EST1,865.001.060.931.51-0.34-24.29%163030.26%
AMZN191122C018700002019-11-15 3:58PM EST1,870.000.980.901.61-0.20-16.95%245031.57%
AMZN191122C018750002019-11-15 2:59PM EST1,875.001.010.871.56-0.33-24.63%106032.29%
AMZN191122C018800002019-11-15 3:27PM EST1,880.000.920.791.06-0.16-14.81%133030.88%
AMZN191122C018850002019-11-15 3:57PM EST1,885.000.940.001.19-0.18-16.07%49032.41%
AMZN191122C018900002019-11-15 3:27PM EST1,890.000.840.791.12-0.18-17.65%32032.91%
AMZN191122C018950002019-11-15 1:50PM EST1,895.000.870.321.38-0.22-20.18%18035.07%
AMZN191122C019000002019-11-15 3:58PM EST1,900.000.790.001.09-0.15-15.96%474034.45%
AMZN191122C019025002019-11-14 3:06PM EST1,902.501.050.261.310.00-49036.02%
AMZN191122C019050002019-11-15 11:54AM EST1,905.000.830.241.05-0.18-17.82%17035.06%
AMZN191122C019075002019-11-14 10:44AM EST1,907.501.060.211.270.00-31036.67%
AMZN191122C019100002019-11-15 3:31PM EST1,910.000.700.190.74-0.27-27.84%12033.89%
AMZN191122C019150002019-11-15 2:27PM EST1,915.000.720.151.21-0.26-26.53%25037.62%
AMZN191122C019200002019-11-15 3:52PM EST1,920.000.550.051.18-0.38-40.86%11038.28%
AMZN191122C019225002019-11-12 3:23PM EST1,922.500.910.201.160.00-12038.57%
AMZN191122C019300002019-11-15 3:56PM EST1,930.000.690.050.70-0.21-23.33%1,012036.69%
AMZN191122C019325002019-11-15 10:28AM EST1,932.500.720.031.08-0.14-16.28%1039.73%
AMZN191122C019400002019-11-15 2:04PM EST1,940.000.560.000.69-0.25-30.86%746038.14%
AMZN191122C019500002019-11-15 2:31PM EST1,950.000.560.000.99-0.14-20.00%129041.93%
AMZN191122C019600002019-11-15 2:09PM EST1,960.000.540.000.55-0.17-23.94%104039.82%
AMZN191122C019625002019-11-11 12:12PM EST1,962.500.420.000.930.00-1043.43%
AMZN191122C019700002019-11-15 3:20PM EST1,970.000.470.000.52-0.23-32.86%76040.94%
AMZN191122C019800002019-11-15 3:55PM EST1,980.000.300.000.81-0.40-57.14%21045.13%
AMZN191122C019900002019-11-15 2:45PM EST1,990.000.320.000.77-0.34-51.52%10046.27%
AMZN191122C019975002019-11-11 3:49PM EST1,997.500.430.000.730.00-3046.97%
AMZN191122C020000002019-11-15 3:58PM EST2,000.000.280.000.55-0.21-42.86%177045.48%
AMZN191122C020100002019-11-15 3:34PM EST2,010.000.190.000.69-0.34-64.15%7048.38%
AMZN191122C020200002019-11-15 3:14PM EST2,020.000.250.000.63-0.29-53.70%38049.15%
AMZN191122C020300002019-11-15 10:48AM EST2,030.000.280.160.59-0.27-49.09%16050.09%
AMZN191122C020400002019-11-15 2:56PM EST2,040.000.180.000.56-0.16-47.06%147051.07%
AMZN191122C020500002019-11-15 3:59PM EST2,050.000.150.090.20-0.30-66.67%432046.29%
AMZN191122C020600002019-11-13 3:12PM EST2,060.000.270.000.530.00-2053.37%
AMZN191122C020700002019-11-15 1:57PM EST2,070.000.190.000.53-0.14-42.42%55050.24%
AMZN191122C020800002019-11-15 3:41PM EST2,080.000.120.000.53-0.38-76.00%18051.47%
AMZN191122C020900002019-11-15 3:56PM EST2,090.000.100.070.11-0.07-41.18%766048.05%
AMZN191122C021000002019-11-15 3:42PM EST2,100.000.100.070.10-0.09-47.37%1,011048.63%
AMZN191122C022000002019-11-15 3:38PM EST2,200.000.040.030.05-0.03-42.86%356054.69%
AMZN191122C023000002019-11-15 3:22PM EST2,300.000.020.010.03-0.04-66.67%170060.94%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN191122P012000002019-11-15 10:48AM EST1,200.000.180.000.05+0.17+1,700.00%12082.42%
AMZN191122P012300002019-10-27 11:08PM EST1,230.003.500.000.530.00--095.51%
AMZN191122P012400002019-10-18 11:22AM EST1,240.000.400.000.030.00-1072.66%
AMZN191122P012500002019-10-25 10:53AM EST1,250.000.100.000.530.00-252091.46%
AMZN191122P012600002019-10-18 10:53AM EST1,260.000.420.000.040.00-3071.09%
AMZN191122P012700002019-10-25 11:04AM EST1,270.000.450.000.290.00-2082.23%
AMZN191122P012800002019-10-24 10:56AM EST1,280.000.400.000.050.00-1068.75%
AMZN191122P012900002019-10-25 11:18AM EST1,290.000.300.000.040.00-56066.02%
AMZN191122P013000002019-11-12 12:59PM EST1,300.000.040.000.050.00-2065.63%
AMZN191122P013100002019-10-27 11:08PM EST1,310.000.950.000.530.00--079.59%
AMZN191122P013200002019-10-25 8:30AM EST1,320.000.990.000.530.00-6077.64%
AMZN191122P013300002019-10-25 9:28AM EST1,330.000.400.000.530.00-185075.73%
AMZN191122P013400002019-10-29 2:51PM EST1,340.000.090.000.530.00-4073.83%
AMZN191122P013500002019-11-15 1:31PM EST1,350.000.010.000.03-0.20-95.24%1055.47%
AMZN191122P013600002019-10-30 11:50AM EST1,360.000.200.000.530.00-15070.02%
AMZN191122P013700002019-10-13 11:01PM EST1,370.002.700.000.000.00--025.00%
AMZN191122P013800002019-10-25 10:47AM EST1,380.000.560.000.540.00-1066.41%
AMZN191122P013900002019-10-22 8:43AM EST1,390.001.100.000.550.00-1064.65%
AMZN191122P014000002019-11-15 9:40AM EST1,400.000.040.000.56+0.02+100.00%2062.94%
AMZN191122P014100002019-11-07 9:47AM EST1,410.000.140.000.400.00-2058.79%
AMZN191122P014200002019-10-25 8:57AM EST1,420.001.070.000.560.00-31059.23%
AMZN191122P014300002019-11-08 2:59PM EST1,430.000.120.000.560.00-1057.42%
AMZN191122P014400002019-10-25 9:22AM EST1,440.001.010.000.560.00-1055.57%
AMZN191122P014500002019-11-04 9:35AM EST1,450.000.310.000.560.00-1053.76%
AMZN191122P014600002019-11-12 3:23PM EST1,460.000.110.000.570.00-1052.05%
AMZN191122P014700002019-11-04 10:02AM EST1,470.000.220.000.570.00-1050.24%
AMZN191122P014800002019-11-04 3:09PM EST1,480.000.220.000.580.00-3053.08%
AMZN191122P014900002019-11-14 10:31AM EST1,490.000.040.000.600.00-1051.39%
AMZN191122P015000002019-11-14 12:04PM EST1,500.000.050.000.620.00-1049.68%
AMZN191122P015050002019-10-31 2:36PM EST1,505.000.610.000.620.00-1048.71%
AMZN191122P015100002019-11-13 9:51AM EST1,510.000.200.000.630.00-1047.85%
AMZN191122P015200002019-11-15 10:02AM EST1,520.000.080.000.66-0.16-66.67%2046.22%
AMZN191122P015250002019-10-28 10:59AM EST1,525.000.950.000.670.00-1045.36%
AMZN191122P015300002019-11-13 2:13PM EST1,530.000.230.010.680.00-10044.48%
AMZN191122P015350002019-10-27 11:08PM EST1,535.005.450.000.690.00--043.60%
AMZN191122P015375002019-10-28 9:27AM EST1,537.501.400.000.700.00-2043.20%
AMZN191122P015400002019-11-13 2:13PM EST1,540.000.330.000.710.00-10042.80%
AMZN191122P015450002019-10-27 11:08PM EST1,545.006.050.000.720.00--041.92%
AMZN191122P015475002019-10-28 9:27AM EST1,547.501.550.000.730.00-2041.52%
AMZN191122P015500002019-11-15 12:56PM EST1,550.000.070.000.15-0.05-41.67%10033.25%
AMZN191122P015525002019-11-15 12:54PM EST1,552.500.100.000.74-1.10-91.67%10040.63%
AMZN191122P015550002019-11-15 2:40PM EST1,555.000.070.000.74-0.45-86.54%2040.13%
AMZN191122P015600002019-11-15 1:20PM EST1,560.000.060.000.38-0.29-82.86%27035.52%
AMZN191122P015625002019-10-25 10:07AM EST1,562.503.850.000.770.00-15038.89%
AMZN191122P015650002019-11-13 3:20PM EST1,565.000.430.000.780.00-5038.48%
AMZN191122P015675002019-11-15 9:30AM EST1,567.500.180.000.78-3.91-95.60%15037.99%
AMZN191122P015700002019-11-15 3:43PM EST1,570.000.140.050.27-0.12-46.15%9032.18%
AMZN191122P015750002019-11-15 1:14PM EST1,575.000.100.140.15-0.30-75.00%13029.13%
AMZN191122P015800002019-11-15 3:13PM EST1,580.000.090.000.82-0.15-62.50%25035.82%
AMZN191122P015825002019-11-13 3:54PM EST1,582.500.450.000.820.00-3035.32%
AMZN191122P015850002019-11-15 9:54AM EST1,585.000.240.000.83-0.29-54.72%17034.89%
AMZN191122P015875002019-10-28 8:32AM EST1,587.503.200.000.840.00-2034.45%
AMZN191122P015900002019-11-15 3:30PM EST1,590.000.200.000.85-0.22-52.38%176034.02%
AMZN191122P015925002019-11-12 2:54PM EST1,592.500.590.000.870.00-2033.66%
AMZN191122P015950002019-11-15 3:47PM EST1,595.000.200.000.88-0.16-44.44%17033.22%
AMZN191122P015975002019-11-15 3:15PM EST1,597.500.130.000.89-0.48-78.69%8032.78%
AMZN191122P016000002019-11-15 3:49PM EST1,600.000.250.170.40-0.10-28.57%321028.44%
AMZN191122P016050002019-11-15 3:17PM EST1,605.000.230.001.21-0.19-45.24%4033.05%
AMZN191122P016075002019-11-15 3:56PM EST1,607.500.260.000.93-1.82-87.50%1030.99%
AMZN191122P016100002019-11-15 3:22PM EST1,610.000.300.000.52-0.23-43.40%7027.69%
AMZN191122P016125002019-11-13 1:29PM EST1,612.500.680.000.960.00-1030.15%
AMZN191122P016150002019-11-15 3:34PM EST1,615.000.430.000.97-0.16-27.12%2029.70%
AMZN191122P016175002019-11-15 11:02AM EST1,617.500.320.000.99-0.67-67.68%1029.30%
AMZN191122P016200002019-11-15 3:32PM EST1,620.000.470.260.53-0.01-2.08%352025.88%
AMZN191122P016225002019-11-15 3:24PM EST1,622.500.440.001.03-0.08-15.38%5028.47%
AMZN191122P016250002019-11-15 3:52PM EST1,625.000.400.001.05-0.39-49.37%43028.05%
AMZN191122P016300002019-11-15 3:41PM EST1,630.000.600.051.11-0.05-7.69%63027.30%
AMZN191122P016325002019-11-15 1:36PM EST1,632.500.350.061.74-0.39-52.70%1029.35%
AMZN191122P016350002019-11-15 3:46PM EST1,635.000.530.091.74-0.15-22.06%18028.78%
AMZN191122P016375002019-11-15 3:31PM EST1,637.500.700.121.18+0.02+2.94%32026.04%
AMZN191122P016400002019-11-15 3:43PM EST1,640.000.680.190.95-0.09-11.69%73024.45%
AMZN191122P016425002019-11-15 10:23AM EST1,642.500.560.201.28-0.15-21.13%16025.39%
AMZN191122P016450002019-11-15 3:59PM EST1,645.000.750.241.29-0.14-15.73%31024.88%
AMZN191122P016475002019-11-15 2:54PM EST1,647.500.820.321.37-0.16-16.33%14024.65%
AMZN191122P016500002019-11-15 3:59PM EST1,650.000.840.330.96+0.04+5.00%198022.43%
AMZN191122P016525002019-11-15 3:42PM EST1,652.501.040.391.06-0.23-18.11%12022.34%
AMZN191122P016550002019-11-15 3:33PM EST1,655.001.150.451.24-0.20-14.81%52022.52%
AMZN191122P016575002019-11-15 3:54PM EST1,657.501.010.511.57+0.02+2.02%149023.14%
AMZN191122P016600002019-11-15 3:59PM EST1,660.001.160.581.64+0.06+5.45%593022.80%
AMZN191122P016625002019-11-15 3:55PM EST1,662.501.130.671.72-0.54-32.34%17022.48%
AMZN191122P016650002019-11-15 3:55PM EST1,665.001.160.761.40-0.12-9.38%70020.89%
AMZN191122P016675002019-11-15 3:29PM EST1,667.501.660.861.91-0.10-5.68%76021.87%
AMZN191122P016700002019-11-15 3:59PM EST1,670.001.610.972.02+0.32+24.81%198021.58%
AMZN191122P016725002019-11-15 3:58PM EST1,672.501.691.092.15-0.37-17.96%30021.32%
AMZN191122P016750002019-11-15 3:59PM EST1,675.001.851.232.29+0.30+19.35%262021.06%
AMZN191122P016775002019-11-15 3:59PM EST1,677.502.071.382.44+0.34+19.65%18020.80%
AMZN191122P016800002019-11-15 3:59PM EST1,680.002.231.552.61+0.47+26.70%336020.56%
AMZN191122P016825002019-11-15 3:55PM EST1,682.502.241.742.79-0.62-21.68%23020.32%
AMZN191122P016850002019-11-15 3:58PM EST1,685.002.481.932.97+0.57+29.84%308020.04%
AMZN191122P016875002019-11-15 3:58PM EST1,687.502.802.133.25+0.87+45.08%139019.93%
AMZN191122P016900002019-11-15 3:59PM EST1,690.003.162.503.50+0.73+30.04%347019.73%
AMZN191122P016925002019-11-15 3:58PM EST1,692.503.352.614.00+0.68+25.47%106019.92%
AMZN191122P016950002019-11-15 3:59PM EST1,695.003.822.884.20+1.04+37.41%264019.55%
AMZN191122P016975002019-11-15 3:57PM EST1,697.503.803.604.70+0.80+26.67%139019.63%
AMZN191122P017000002019-11-15 3:59PM EST1,700.004.354.004.55+1.05+31.82%2,562018.65%
AMZN191122P017025002019-11-15 3:58PM EST1,702.504.703.855.60+1.15+32.39%109019.46%
AMZN191122P017050002019-11-15 3:58PM EST1,705.005.204.306.15+1.51+40.92%382019.45%
AMZN191122P017075002019-11-15 3:57PM EST1,707.505.484.756.60+1.44+35.64%200019.24%
AMZN191122P017100002019-11-15 3:59PM EST1,710.006.605.257.00+2.20+50.00%953018.93%
AMZN191122P017125002019-11-15 3:51PM EST1,712.507.195.807.70+2.47+52.33%182018.96%
AMZN191122P017150002019-11-15 3:57PM EST1,715.007.006.408.40+1.75+33.33%365018.93%
AMZN191122P017175002019-11-15 3:59PM EST1,717.508.507.059.25+2.85+50.44%155019.03%
AMZN191122P017200002019-11-15 3:59PM EST1,720.009.057.5510.05+2.90+47.15%1,014019.00%
AMZN191122P017225002019-11-15 3:58PM EST1,722.509.508.4510.95+2.95+45.04%223019.03%
AMZN191122P017250002019-11-15 3:59PM EST1,725.0011.169.3011.00+4.11+58.30%562018.07%
AMZN191122P017275002019-11-15 3:58PM EST1,727.5011.9010.2012.80+4.35+57.62%126018.97%
AMZN191122P017300002019-11-15 3:59PM EST1,730.0012.0011.1513.00+3.80+46.34%918018.09%
AMZN191122P017325002019-11-15 3:59PM EST1,732.5014.4012.1514.95+5.65+64.57%219019.01%
AMZN191122P017350002019-11-15 3:59PM EST1,735.0015.3713.2516.00+5.37+53.70%737018.92%
AMZN191122P017375002019-11-15 3:59PM EST1,737.5015.0014.4017.15+5.03+50.45%267018.88%
AMZN191122P017400002019-11-15 3:59PM EST1,740.0017.4915.6018.35+6.09+53.42%1,036018.83%
AMZN191122P017425002019-11-15 3:48PM EST1,742.5019.1216.6519.60+7.22+60.67%354018.77%
AMZN191122P017450002019-11-15 3:58PM EST1,745.0020.9017.8520.95+7.83+59.91%860018.77%
AMZN191122P017475002019-11-15 3:59PM EST1,747.5020.7519.4022.90+6.55+46.13%796019.34%
AMZN191122P017500002019-11-15 3:59PM EST1,750.0023.0521.1524.60+7.65+49.68%2,108019.59%
AMZN191122P017525002019-11-15 3:54PM EST1,752.5024.2021.7026.15+7.75+47.11%502019.64%
AMZN191122P017550002019-11-15 3:58PM EST1,755.0026.5023.6527.80+8.80+49.72%393019.74%
AMZN191122P017575002019-11-15 3:54PM EST1,757.5027.5524.6529.55+8.55+45.00%178019.90%
AMZN191122P017600002019-11-15 3:59PM EST1,760.0029.9526.1531.15+9.69+47.83%409019.84%
AMZN191122P017625002019-11-15 2:15PM EST1,762.5024.1027.7032.75+4.45+22.65%118019.72%
AMZN191122P017650002019-11-15 3:55PM EST1,765.0032.3030.0035.15+11.40+54.55%150020.50%
AMZN191122P017675002019-11-15 3:15PM EST1,767.5034.9332.0037.15+13.23+60.97%50020.77%
AMZN191122P017700002019-11-15 3:55PM EST1,770.0036.3534.0039.20+10.35+39.81%131021.07%
AMZN191122P017725002019-11-15 3:36PM EST1,772.5043.2936.5541.30+16.89+63.98%59021.39%
AMZN191122P017750002019-11-15 3:55PM EST1,775.0040.8338.0543.40+13.73+50.66%164021.69%
AMZN191122P017775002019-11-15 3:27PM EST1,777.5045.8041.6045.55+15.65+51.91%44022.01%
AMZN191122P017800002019-11-15 3:59PM EST1,780.0047.1042.0047.75+15.10+47.19%110022.38%
AMZN191122P017825002019-11-15 2:55PM EST1,782.5047.2344.6550.00+13.15+38.59%21022.79%
AMZN191122P017850002019-11-15 3:54PM EST1,785.0050.5446.4552.25+15.29+43.38%81023.18%
AMZN191122P017875002019-11-15 3:14PM EST1,787.5052.2148.7054.50+15.11+40.73%80023.54%
AMZN191122P017900002019-11-15 3:55PM EST1,790.0053.7251.0056.80+14.49+36.94%73023.96%
AMZN191122P017925002019-11-14 9:51AM EST1,792.5035.3053.3059.100.00-11024.36%
AMZN191122P017950002019-11-15 3:49PM EST1,795.0061.1055.6061.45+12.96+26.92%9024.82%
AMZN191122P017975002019-11-15 3:09PM EST1,797.5061.2057.9563.75+9.80+19.07%8025.18%
AMZN191122P018000002019-11-15 3:02PM EST1,800.0062.0060.3566.15+13.40+27.57%139025.69%
AMZN191122P018025002019-11-15 2:46PM EST1,802.5063.7562.6568.50+15.30+31.58%1026.10%
AMZN191122P018050002019-11-15 3:42PM EST1,805.0070.7665.0570.90+20.18+39.90%7026.59%
AMZN191122P018075002019-11-15 12:39PM EST1,807.5061.0067.4573.30+2.65+4.54%1027.06%
AMZN191122P018100002019-11-15 1:16PM EST1,810.0059.5369.8575.70+1.78+3.08%18027.52%
AMZN191122P018125002019-11-14 9:37AM EST1,812.5053.5572.2578.100.00-2027.98%
AMZN191122P018150002019-11-15 11:34AM EST1,815.0070.1074.7080.55+2.20+3.24%10028.51%
AMZN191122P018175002019-11-13 3:18PM EST1,817.5069.9577.1583.000.00-11029.04%
AMZN191122P018200002019-11-15 3:34PM EST1,820.0087.4279.6085.45+20.52+30.67%29029.55%
AMZN191122P018250002019-11-15 3:58PM EST1,825.0088.8884.5090.35+31.48+54.84%2030.57%
AMZN191122P018275002019-11-11 12:11AM EST1,827.5048.2586.9592.850.00--031.17%
AMZN191122P018300002019-11-13 2:26PM EST1,830.0075.1689.4095.300.00-2031.67%
AMZN191122P018350002019-11-12 10:26AM EST1,835.0054.8594.35100.250.00-1032.74%
AMZN191122P018400002019-11-15 3:11PM EST1,840.00102.9099.30105.20+22.16+27.45%18033.79%
AMZN191122P018425002019-11-14 3:41PM EST1,842.5087.19102.15107.650.00-4034.26%
AMZN191122P018450002019-11-13 2:29PM EST1,845.0096.28104.25110.15+0.02+0.02%1034.83%
AMZN191122P018475002019-11-08 10:10AM EST1,847.5073.45106.70112.600.00-1035.29%
AMZN191122P018500002019-11-15 2:32PM EST1,850.00105.34109.20115.05+9.94+10.42%2035.74%
AMZN191122P018600002019-11-15 3:37PM EST1,860.00127.40118.95124.85+55.40+76.94%3037.50%
AMZN191122P018700002019-11-14 2:36PM EST1,870.00114.48128.70134.600.00-7039.05%
AMZN191122P018800002019-11-15 9:46AM EST1,880.00129.30138.50144.40+20.85+19.23%10040.63%
AMZN191122P018900002019-11-15 3:50PM EST1,890.00154.60147.50152.60+17.55+12.81%12037.12%
AMZN191122P018950002019-11-15 11:55AM EST1,895.00146.80152.50157.60+14.95+11.34%7038.04%
AMZN191122P019000002019-11-15 3:50PM EST1,900.00164.22157.45162.60+18.52+12.71%20038.96%
AMZN191122P019025002019-11-15 10:03AM EST1,902.50156.20159.95165.10+11.85+8.21%6039.42%
AMZN191122P019050002019-11-15 1:38PM EST1,905.00156.22162.45167.60+9.32+6.34%1039.87%
AMZN191122P019100002019-11-14 3:45PM EST1,910.00154.75167.45172.600.00-4040.78%
AMZN191122P019150002019-11-14 3:27PM EST1,915.00158.05172.45177.600.00-10041.68%
AMZN191122P019200002019-11-14 1:46PM EST1,920.00162.70177.45182.600.00-4042.57%
AMZN191122P019400002019-11-12 11:03AM EST1,940.00156.20197.45202.600.00-1046.08%
AMZN191122P019500002019-11-13 10:11AM EST1,950.00180.55207.45212.600.00-1047.80%
AMZN191122P019650002019-11-08 3:50PM EST1,965.00182.90222.45227.600.00-1050.35%
AMZN191122P019700002019-10-13 11:01PM EST1,970.00246.35207.20211.700.00--00.00%
AMZN191122P019800002019-11-05 11:23AM EST1,980.00176.85237.45242.600.00-1052.86%
AMZN191122P020000002019-11-05 9:42AM EST2,000.00194.80257.45262.600.00-1056.13%
AMZN191122P020100002019-10-13 11:01PM EST2,010.00291.54256.65258.400.00--00.00%
AMZN191122P020200002019-11-13 3:12PM EST2,020.00268.90278.40284.350.00-1051.47%
AMZN191122P020400002019-10-24 11:20AM EST2,040.00264.00298.40304.350.00--054.30%
AMZN191122P020500002019-10-30 9:03AM EST2,050.00287.05308.40314.350.00--055.71%