Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,162.58-24.15 (-0.76%)
At close: 4:00PM EST

3,162.58 0.00 (0.00%)
After hours: 4:13PM EST

In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201204C018000002020-11-27 12:16PM EST1,800.001,397.101,358.601,361.900.00-200.00%
AMZN201204C018100002020-11-16 11:03AM EST1,810.001,314.001,345.501,355.500.00-11483.98%
AMZN201204C018400002020-12-01 10:52AM EST1,840.001,318.751,320.301,322.600.00-11293.75%
AMZN201204C018500002020-12-02 3:22PM EST1,850.001,355.081,310.001,315.450.00-12337.50%
AMZN201204C018600002020-11-23 2:08PM EST1,860.001,235.451,298.701,301.550.00-110.00%
AMZN201204C018700002020-11-30 10:52AM EST1,870.001,271.621,285.001,295.000.00-11446.88%
AMZN201204C019100002020-11-20 3:16PM EST1,910.001,273.501,245.101,254.90+75.00+6.26%12428.17%
AMZN201204C019400002020-12-01 9:46AM EST1,940.001,235.651,215.501,225.500.00--1429.59%
AMZN201204C019700002020-11-20 11:20AM EST1,970.001,152.951,188.201,193.050.00-22335.45%
AMZN201204C020000002020-12-02 11:49AM EST2,000.001,215.731,160.351,162.900.00-11313.28%
AMZN201204C020100002020-11-19 11:51AM EST2,010.001,100.531,150.001,155.450.00-21288.67%
AMZN201204C020200002020-11-30 10:43AM EST2,020.001,113.581,138.201,142.500.00--10.00%
AMZN201204C021300002020-12-01 10:40AM EST2,130.001,032.201,029.751,032.400.00-120.00%
AMZN201204C021700002020-12-04 9:32AM EST2,170.001,010.70988.90991.10-25.08-2.42%110.00%
AMZN201204C022000002020-11-23 9:34AM EST2,200.00928.23957.95964.600.00-22313.06%
AMZN201204C022400002020-11-09 9:37AM EST2,240.00943.25919.65923.700.00--1277.10%
AMZN201204C022500002020-12-01 11:26AM EST2,250.00933.07908.60913.550.00--1269.14%
AMZN201204C022800002020-12-02 11:06AM EST2,280.00929.57880.40882.700.00-33209.57%
AMZN201204C023000002020-12-01 1:15PM EST2,300.00939.30855.50865.500.00--0294.12%
AMZN201204C023100002020-12-01 11:26AM EST2,310.00873.72849.10854.550.00--1274.51%
AMZN201204C023400002020-12-02 11:13AM EST2,340.00872.29815.05824.950.00-37271.61%
AMZN201204C023600002020-11-03 9:55AM EST2,360.00680.28800.35804.350.00--0254.13%
AMZN201204C023700002020-11-25 9:51AM EST2,370.00796.70789.05794.600.00--1255.57%
AMZN201204C023800002020-11-03 12:30PM EST2,380.00695.96779.25781.450.00--30.00%
AMZN201204C024000002020-11-03 12:42PM EST2,400.00673.37759.80762.000.00--00.00%
AMZN201204C024100002020-11-03 1:09PM EST2,410.00667.36748.75752.400.00--00.00%
AMZN201204C024400002020-11-03 2:06PM EST2,440.00614.03719.75723.200.00--5199.85%
AMZN201204C024500002020-12-01 9:32AM EST2,450.00720.90707.45714.550.00-214228.76%
AMZN201204C024600002020-12-01 9:39AM EST2,460.00712.25697.40704.600.00--2226.39%
AMZN201204C024700002020-12-03 10:47AM EST2,470.00739.00687.90694.650.00-13224.00%
AMZN201204C024800002020-12-02 10:55AM EST2,480.00726.40680.70681.900.00-250.00%
AMZN201204C024900002020-12-01 9:39AM EST2,490.00685.25670.05673.250.00-13187.45%
AMZN201204C025000002020-12-03 10:07AM EST2,500.00725.00657.95665.050.00-113220.22%
AMZN201204C025100002020-12-03 12:03PM EST2,510.00699.10647.20654.800.00-15213.48%
AMZN201204C025200002020-12-02 10:36AM EST2,520.00692.95639.25642.000.00-2100.00%
AMZN201204C025300002020-12-02 10:36AM EST2,530.00682.95628.40631.850.00-2100.00%
AMZN201204C025400002020-11-03 11:06AM EST2,540.00542.80620.75622.300.00-270.00%
AMZN201204C025500002020-11-16 9:56AM EST2,550.00572.04609.90613.250.00-11170.70%
AMZN201204C025600002020-11-17 3:04PM EST2,560.00666.80596.15605.850.00-111210.18%
AMZN201204C025700002020-11-18 12:06PM EST2,570.00560.56587.05593.000.00-615156.35%
AMZN201204C025800002020-11-18 10:57AM EST2,580.00545.93579.25581.350.00--40.00%
AMZN201204C025900002020-12-02 10:55AM EST2,590.00616.45568.30572.950.00-210149.02%
AMZN201204C026000002020-12-02 10:55AM EST2,600.00572.75558.45562.95-33.70-5.56%1022146.39%
AMZN201204C026100002020-12-02 10:55AM EST2,610.00596.45549.45553.700.00-210164.75%
AMZN201204C026200002020-12-04 11:08AM EST2,620.00542.35536.70544.30+5.30+0.99%14172.00%
AMZN201204C026300002020-11-19 12:21PM EST2,630.00492.32528.95532.100.00-920.00%
AMZN201204C026400002020-12-04 12:33PM EST2,640.00533.86517.50524.50+74.18+16.14%26168.75%
AMZN201204C026500002020-12-04 3:12PM EST2,650.00515.50509.35511.75-39.05-7.04%140.00%
AMZN201204C026600002020-11-19 1:26PM EST2,660.00455.82498.95501.200.00-1090.00%
AMZN201204C026700002020-11-10 9:39AM EST2,670.00406.17488.80492.400.00-7230.00%
AMZN201204C026800002020-11-19 3:35PM EST2,680.00446.23480.00482.400.00-18110.00%
AMZN201204C026900002020-11-25 9:31AM EST2,690.00455.35469.45471.250.00--10.00%
AMZN201204C027000002020-12-04 3:53PM EST2,700.00460.27460.70462.30-50.59-9.90%951020.00%
AMZN201204C027100002020-12-01 1:48PM EST2,710.00534.85449.40450.700.00-1100.00%
AMZN201204C027200002020-12-04 11:46AM EST2,720.00447.35434.60446.40+12.52+2.88%212162.55%
AMZN201204C027300002020-11-20 10:09AM EST2,730.00382.15426.75434.250.00-512138.45%
AMZN201204C027400002020-12-04 9:45AM EST2,740.00439.80416.95424.30-29.20-6.23%27136.13%
AMZN201204C027500002020-12-04 3:54PM EST2,750.00411.40409.70412.25-38.22-8.50%2120.00%
AMZN201204C027600002020-12-02 12:12PM EST2,760.00468.95399.15403.900.00-112125.02%
AMZN201204C027700002020-12-01 10:40AM EST2,770.00392.45389.20391.500.00-2140.00%
AMZN201204C027800002020-11-25 10:31AM EST2,780.00404.17380.60382.250.00-6170.00%
AMZN201204C027900002020-12-01 2:17PM EST2,790.00455.25366.60376.400.00-14139.59%
AMZN201204C028000002020-12-04 3:56PM EST2,800.00360.00359.75360.95-25.00-6.49%31620.00%
AMZN201204C028100002020-12-02 12:06PM EST2,810.00415.75349.50353.050.00-11096.00%
AMZN201204C028200002020-12-01 1:44PM EST2,820.00421.50338.90341.450.00-1130.00%
AMZN201204C028300002020-11-30 12:22PM EST2,830.00345.65328.75335.350.00-117118.99%
AMZN201204C028400002020-12-04 11:48AM EST2,840.00326.20318.75320.90-78.00-19.30%2180.00%
AMZN201204C028500002020-12-04 1:46PM EST2,850.00317.89310.10312.30+10.74+3.50%240.00%
AMZN201204C028600002020-12-01 11:32AM EST2,860.00315.80298.10303.800.00-11195.29%
AMZN201204C028700002020-11-30 3:04PM EST2,870.00342.65286.00295.000.00-113103.83%
AMZN201204C028800002020-12-03 11:37AM EST2,880.00321.05281.30282.900.00-32774.46%
AMZN201204C028900002020-12-01 11:32AM EST2,890.00291.50268.70272.400.00-2490.00%
AMZN201204C029000002020-12-04 3:07PM EST2,900.00265.29259.95261.80-20.59-7.20%141420.00%
AMZN201204C029100002020-12-01 11:49AM EST2,910.00286.87246.75254.250.00-11685.55%
AMZN201204C029200002020-12-02 12:32PM EST2,920.00299.25236.95243.400.00-152073.61%
AMZN201204C029300002020-12-04 3:40PM EST2,930.00228.75230.30232.80-54.79-19.32%91159.47%
AMZN201204C029400002020-12-01 12:13PM EST2,940.00275.00217.40224.600.00-142479.39%
AMZN201204C029500002020-12-04 3:54PM EST2,950.00210.85206.05214.95-48.75-18.78%43378.75%
AMZN201204C029600002020-12-04 12:54PM EST2,960.00217.10196.10204.90-17.40-7.42%11675.32%
AMZN201204C029650002020-12-02 12:32PM EST2,965.00256.35191.50201.500.00-51982.46%
AMZN201204C029700002020-12-04 2:47PM EST2,970.00194.03187.30194.55-20.52-9.56%22369.92%
AMZN201204C029750002020-12-04 3:56PM EST2,975.00185.35183.65187.30-51.53-21.75%3270.00%
AMZN201204C029800002020-12-04 3:21PM EST2,980.00182.40179.10181.60-39.10-17.65%7140.00%
AMZN201204C029850002020-12-04 1:35PM EST2,985.00185.00174.80177.45-14.60-7.31%6270.00%
AMZN201204C029900002020-12-04 2:36PM EST2,990.00175.79171.10172.35-56.42-24.30%4240.00%
AMZN201204C029950002020-12-04 3:01PM EST2,995.00172.77162.15169.35-54.43-23.96%13160.96%
AMZN201204C030000002020-12-04 3:57PM EST3,000.00160.50159.60161.40-22.45-12.27%2734540.00%
AMZN201204C030050002020-12-04 2:28PM EST3,005.00159.23153.05159.55-47.27-22.89%35559.17%
AMZN201204C030100002020-12-04 3:52PM EST3,010.00149.50147.25153.40-26.01-14.82%174049.06%
AMZN201204C030150002020-12-04 10:00AM EST3,015.00167.70141.75149.25-33.00-16.44%53054.24%
AMZN201204C030200002020-12-04 2:28PM EST3,020.00143.10139.25140.80-63.95-30.89%171370.00%
AMZN201204C030250002020-12-04 3:04PM EST3,025.00141.91134.45137.50-53.25-27.29%2510.00%
AMZN201204C030300002020-12-04 2:56PM EST3,030.00135.87129.90131.10-26.93-16.54%5470.00%
AMZN201204C030350002020-12-04 10:00AM EST3,035.00147.75124.75127.50-27.15-15.52%6770.00%
AMZN201204C030400002020-12-04 11:41AM EST3,040.00131.82118.20121.30-21.89-14.24%3800.00%
AMZN201204C030450002020-12-03 10:34AM EST3,045.00176.40115.15117.650.00-25127.93%
AMZN201204C030500002020-12-04 3:30PM EST3,050.00113.35108.55110.90-37.20-24.71%342110.00%
AMZN201204C030550002020-12-03 10:49AM EST3,055.00154.30106.15107.900.00-16531.30%
AMZN201204C030600002020-12-04 3:15PM EST3,060.00104.1099.15102.50-32.20-23.62%91040.00%
AMZN201204C030650002020-12-04 3:53PM EST3,065.0095.0095.1097.70-40.40-29.84%35325.20%
AMZN201204C030700002020-12-04 3:54PM EST3,070.0092.0090.7091.90-21.31-18.81%16750.00%
AMZN201204C030750002020-12-04 2:06PM EST3,075.0090.8284.5585.70-33.83-27.14%41890.00%
AMZN201204C030800002020-12-04 3:17PM EST3,080.0083.5578.4581.00-21.45-20.43%7577910.00%
AMZN201204C030850002020-12-04 2:12PM EST3,085.0082.7074.9076.10-31.85-27.80%31540.00%
AMZN201204C030900002020-12-04 3:53PM EST3,090.0070.3869.0571.35-23.44-24.98%581180.00%
AMZN201204C030950002020-12-04 2:49PM EST3,095.0072.2564.0066.50-17.75-19.72%201230.00%
AMZN201204C031000002020-12-04 3:57PM EST3,100.0060.5359.8060.75-23.13-27.65%7091,0070.00%
AMZN201204C031050002020-12-04 3:57PM EST3,105.0055.5554.9056.35-38.53-40.95%391970.00%
AMZN201204C031100002020-12-04 3:55PM EST3,110.0050.3549.3051.65-24.26-32.52%1322520.00%
AMZN201204C031150002020-12-04 3:57PM EST3,115.0047.4544.7545.90-38.80-44.99%321900.00%
AMZN201204C031200002020-12-04 3:49PM EST3,120.0038.4439.6540.75-31.56-45.09%4968030.00%
AMZN201204C031250002020-12-04 3:51PM EST3,125.0036.2434.0036.40-34.24-48.58%1382960.00%
AMZN201204C031300002020-12-04 3:57PM EST3,130.0030.5529.4531.20-25.79-45.78%3002840.00%
AMZN201204C031350002020-12-04 3:54PM EST3,135.0026.3525.4026.40-25.45-49.13%2983140.00%
AMZN201204C031400002020-12-04 3:53PM EST3,140.0020.6519.8021.85-26.95-56.62%4434330.00%
AMZN201204C031450002020-12-04 3:57PM EST3,145.0015.5315.4016.50-27.57-63.97%5323150.00%
AMZN201204C031500002020-12-04 3:57PM EST3,150.009.859.9511.15-33.15-77.09%1,5541,3790.00%
AMZN201204C031550002020-12-04 3:57PM EST3,155.005.306.057.00-31.70-85.68%9024720.00%
AMZN201204C031600002020-12-04 3:57PM EST3,160.002.601.832.39-30.30-92.10%3,1139800.00%
AMZN201204C031650002020-12-04 3:57PM EST3,165.000.750.530.64-27.25-97.32%6,2532422.36%
AMZN201204C031700002020-12-04 3:57PM EST3,170.000.200.130.18-24.96-99.21%9,8547083.14%
AMZN201204C031750002020-12-04 3:57PM EST3,175.000.100.060.10-22.50-99.56%6,0115654.18%
AMZN201204C031800002020-12-04 3:57PM EST3,180.000.030.050.07-20.22-99.85%7,7088625.20%
AMZN201204C031850002020-12-04 3:57PM EST3,185.000.010.000.06-18.69-99.95%3,8762646.30%
AMZN201204C031900002020-12-04 3:56PM EST3,190.000.080.010.08-15.77-99.50%4,9975897.79%
AMZN201204C031950002020-12-04 3:54PM EST3,195.000.010.000.07-13.52-99.93%3,1018628.84%
AMZN201204C032000002020-12-04 3:57PM EST3,200.000.010.010.02-12.24-99.92%15,4392,4108.59%
AMZN201204C032050002020-12-04 3:49PM EST3,205.000.010.010.02-9.50-99.89%1,8861,1319.57%
AMZN201204C032100002020-12-04 3:56PM EST3,210.000.010.000.03-9.29-99.89%4,0641,40711.04%
AMZN201204C032150002020-12-04 3:52PM EST3,215.000.010.010.03-7.04-99.86%2,07653012.11%
AMZN201204C032200002020-12-04 3:48PM EST3,220.000.010.010.01-6.54-99.85%6,2163,39811.72%
AMZN201204C032250002020-12-04 3:57PM EST3,225.000.010.000.04-5.81-99.83%1,53864714.55%
AMZN201204C032300002020-12-04 3:54PM EST3,230.000.020.000.06-4.98-99.60%2,2631,49916.31%
AMZN201204C032350002020-12-04 3:54PM EST3,235.000.010.010.07-4.24-99.76%81254717.68%
AMZN201204C032400002020-12-04 3:52PM EST3,240.000.010.010.03-3.61-99.72%1,4881,07917.09%
AMZN201204C032450002020-12-04 3:51PM EST3,245.000.010.000.02-2.89-99.66%77554217.38%
AMZN201204C032500002020-12-04 3:56PM EST3,250.000.010.010.05-2.96-99.66%4,8632,59820.07%
AMZN201204C032550002020-12-04 3:36PM EST3,255.000.010.010.03-2.29-99.57%59846220.02%
AMZN201204C032600002020-12-04 3:47PM EST3,260.000.010.010.02-2.29-99.57%98582820.12%
AMZN201204C032650002020-12-04 3:51PM EST3,265.000.030.000.01-2.07-98.57%58355519.92%
AMZN201204C032700002020-12-04 3:57PM EST3,270.000.010.000.01-1.81-99.45%76358820.70%
AMZN201204C032750002020-12-04 3:54PM EST3,275.000.030.010.06-1.64-98.20%71079825.49%
AMZN201204C032800002020-12-04 3:52PM EST3,280.000.010.010.05-1.54-99.35%8511,08425.98%
AMZN201204C032850002020-12-04 2:57PM EST3,285.000.020.000.01-1.38-98.57%37857923.44%
AMZN201204C032900002020-12-04 3:52PM EST3,290.000.010.010.03-1.23-99.19%8081,14126.56%
AMZN201204C032950002020-12-04 3:10PM EST3,295.000.040.000.01-1.18-96.72%33460625.00%
AMZN201204C033000002020-12-04 3:52PM EST3,300.000.020.000.01-1.10-98.21%2,4845,50225.78%
AMZN201204C033050002020-12-04 3:03PM EST3,305.000.040.000.01-0.95-95.96%17147026.56%
AMZN201204C033100002020-12-04 3:38PM EST3,310.000.030.000.07-0.89-96.74%55069832.91%
AMZN201204C033150002020-12-04 3:40PM EST3,315.000.010.000.01-0.89-98.89%16640928.52%
AMZN201204C033200002020-12-04 3:57PM EST3,320.000.020.000.06-0.79-97.53%25154434.28%
AMZN201204C033250002020-12-04 3:57PM EST3,325.000.010.000.06-0.78-98.73%22336835.25%
AMZN201204C033300002020-12-04 3:53PM EST3,330.000.020.000.01-0.68-97.14%63186930.86%
AMZN201204C033350002020-12-04 3:54PM EST3,335.000.060.000.06-0.59-90.77%10226037.11%
AMZN201204C033400002020-12-04 3:49PM EST3,340.000.010.000.01-0.58-98.31%15947832.42%
AMZN201204C033450002020-12-04 3:40PM EST3,345.000.030.000.07-0.75-96.15%11935339.55%
AMZN201204C033500002020-12-04 3:52PM EST3,350.000.090.010.02-0.46-83.64%9272,54936.13%
AMZN201204C033550002020-12-04 2:55PM EST3,355.000.010.000.07-0.54-98.18%3432541.50%
AMZN201204C033600002020-12-04 2:36PM EST3,360.000.030.000.07-0.51-94.44%26170742.38%
AMZN201204C033650002020-12-04 2:30PM EST3,365.000.040.000.07-0.53-92.98%7131343.36%
AMZN201204C033700002020-12-04 3:41PM EST3,370.000.040.000.06-0.41-91.11%11360543.56%
AMZN201204C033800002020-12-04 3:11PM EST3,380.000.030.000.07-0.39-92.86%13559346.09%
AMZN201204C033900002020-12-04 3:27PM EST3,390.000.010.000.01-0.44-97.78%10260040.63%
AMZN201204C034000002020-12-04 3:52PM EST3,400.000.010.010.03-0.35-97.22%8653,19146.09%
AMZN201204C034100002020-12-04 2:52PM EST3,410.000.010.000.04-0.31-96.88%6343249.02%
AMZN201204C034200002020-12-04 3:10PM EST3,420.000.010.000.01-0.34-97.14%13037345.31%
AMZN201204C034300002020-12-04 3:50PM EST3,430.000.050.000.05-0.29-85.29%11740350.39%
AMZN201204C034400002020-12-04 2:55PM EST3,440.000.010.000.01-0.29-96.67%6149248.44%
AMZN201204C034500002020-12-04 3:27PM EST3,450.000.030.000.05-0.22-88.00%1981,70753.52%
AMZN201204C034600002020-12-04 3:57PM EST3,460.000.010.010.03-0.29-96.67%15259954.30%
AMZN201204C034700002020-12-04 3:31PM EST3,470.000.010.000.01-0.33-97.06%7216450.00%
AMZN201204C034800002020-12-04 1:02PM EST3,480.000.030.000.07-0.25-89.29%4131360.16%
AMZN201204C034900002020-12-04 3:52PM EST3,490.000.040.000.06-0.06-60.00%3631460.94%
AMZN201204C035000002020-12-04 3:52PM EST3,500.000.010.000.03-0.18-94.74%2693,37659.38%
AMZN201204C035100002020-12-04 3:19PM EST3,510.000.040.000.07-0.24-85.71%3631,14865.04%
AMZN201204C035200002020-12-04 3:28PM EST3,520.000.010.000.03-0.23-95.83%4224962.50%
AMZN201204C035300002020-12-04 3:13PM EST3,530.000.010.000.01-0.18-94.74%2415559.38%
AMZN201204C035400002020-12-04 3:35PM EST3,540.000.020.000.04-0.15-88.24%2525266.80%
AMZN201204C035500002020-12-04 3:14PM EST3,550.000.010.000.01-0.14-93.33%11599962.50%
AMZN201204C035600002020-12-04 2:02PM EST3,560.000.050.000.07-0.07-58.33%1446773.05%
AMZN201204C035700002020-12-04 10:05AM EST3,570.000.020.000.07-0.16-88.89%615074.61%
AMZN201204C035800002020-12-04 1:04PM EST3,580.000.010.010.05-0.09-90.00%2115975.39%
AMZN201204C035900002020-12-04 12:47PM EST3,590.000.050.000.07-0.09-64.29%1428577.73%
AMZN201204C036000002020-12-04 3:42PM EST3,600.000.010.000.01-0.09-90.00%641,64268.75%
AMZN201204C036100002020-12-04 11:16AM EST3,610.000.010.000.03-0.06-85.71%1627975.78%
AMZN201204C036200002020-12-04 3:09PM EST3,620.000.020.000.02-0.10-83.33%1333775.00%
AMZN201204C036300002020-12-03 9:38AM EST3,630.000.200.000.070.00-14083.98%
AMZN201204C036400002020-12-04 3:30PM EST3,640.000.010.000.02-0.03-75.00%2916978.13%
AMZN201204C036500002020-12-04 3:15PM EST3,650.000.010.000.07-0.04-80.00%714887.11%
AMZN201204C036600002020-12-04 11:59AM EST3,660.000.030.000.07-0.09-75.00%414088.67%
AMZN201204C036700002020-12-04 9:33AM EST3,670.000.040.000.07-0.06-60.00%23290.23%
AMZN201204C036800002020-12-04 2:18PM EST3,680.000.040.000.01-0.06-60.00%118579.69%
AMZN201204C036900002020-12-04 9:40AM EST3,690.000.060.000.07-0.03-33.33%265892.97%
AMZN201204C037000002020-12-04 3:47PM EST3,700.000.010.010.05-0.05-83.33%1261,28293.36%
AMZN201204C037100002020-12-03 3:20PM EST3,710.000.050.000.070.00-710496.09%
AMZN201204C037200002020-12-04 1:51PM EST3,720.000.010.000.07-0.05-83.33%1124797.66%
AMZN201204C037300002020-12-04 9:30AM EST3,730.000.030.000.07-0.08-72.73%92099.22%
AMZN201204C037400002020-12-04 12:31PM EST3,740.000.010.000.01-0.04-80.00%1869387.50%
AMZN201204C037500002020-12-04 9:41AM EST3,750.000.010.000.05-0.04-80.00%322599.22%
AMZN201204C037600002020-12-03 3:20PM EST3,760.000.050.000.050.00-2369100.78%
AMZN201204C037700002020-12-03 3:57PM EST3,770.000.050.000.050.00-210102.34%
AMZN201204C037800002020-12-04 10:51AM EST3,780.000.030.000.05-0.02-40.00%130103.91%
AMZN201204C037900002020-12-03 1:27PM EST3,790.000.060.000.050.00-158105.08%
AMZN201204C038000002020-12-04 1:49PM EST3,800.000.030.000.05-0.02-40.00%76445106.25%
AMZN201204C038100002020-12-03 10:56AM EST3,810.000.030.000.010.00-311296.88%
AMZN201204C038200002020-12-04 9:49AM EST3,820.000.010.000.02-0.14-93.33%216102.34%
AMZN201204C038300002020-12-02 10:10AM EST3,830.000.130.000.020.00-917103.13%
AMZN201204C038400002020-12-02 11:13AM EST3,840.000.110.000.010.00-112100.00%
AMZN201204C038500002020-12-04 12:29PM EST3,850.000.010.000.02-0.02-66.67%3282106.25%
AMZN201204C038600002020-12-04 11:46AM EST3,860.000.010.000.01-0.02-66.67%150103.13%
AMZN201204C038700002020-12-03 3:51PM EST3,870.000.040.000.010.00-869103.13%
AMZN201204C038800002020-12-02 9:30AM EST3,880.000.250.000.020.00-16110.94%
AMZN201204C038900002020-12-03 2:35PM EST3,890.000.050.000.010.00-7575106.25%
AMZN201204C039000002020-12-04 10:29AM EST3,900.000.010.000.01-0.02-66.67%15681107.81%
AMZN201204C039500002020-12-04 11:40AM EST3,950.000.010.000.01-0.02-66.67%1259114.06%
AMZN201204C040000002020-12-04 3:52PM EST4,000.000.010.000.01-0.05-83.33%7636118.75%
AMZN201204C040500002020-12-04 3:11PM EST4,050.000.030.000.01+0.01+50.00%15184125.00%
AMZN201204C041000002020-12-04 2:31PM EST4,100.000.010.000.01-0.01-50.00%32446131.25%
AMZN201204C041500002020-12-04 9:41AM EST4,150.000.010.000.010.00-10311137.50%
AMZN201204C042000002020-12-03 3:19PM EST4,200.000.010.000.010.00-49693143.75%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201204P018000002020-12-04 2:34PM EST1,800.000.010.000.010.00-202482281.25%
AMZN201204P018100002020-12-03 3:58PM EST1,810.000.010.000.010.00-26247275.00%
AMZN201204P018800002020-10-30 12:55PM EST1,880.001.200.000.050.00-3728287.50%
AMZN201204P019000002020-12-03 3:39PM EST1,900.000.260.000.020.00-226158265.63%
AMZN201204P019500002020-11-09 9:41AM EST1,950.000.510.000.070.00-12274.22%
AMZN201204P019600002020-11-17 9:47AM EST1,960.000.210.000.070.00-121271.88%
AMZN201204P020000002020-12-04 2:57PM EST2,000.000.010.000.01-0.02-66.67%8295231.25%
AMZN201204P020100002020-11-10 10:35AM EST2,010.000.750.000.020.00-1014237.50%
AMZN201204P020400002020-11-02 9:31AM EST2,040.002.000.000.200.00-11271.09%
AMZN201204P020500002020-11-09 11:36AM EST2,050.000.500.000.020.00-151228.13%
AMZN201204P020600002020-11-20 3:57PM EST2,060.000.290.000.020.00-120225.00%
AMZN201204P020800002020-11-30 3:40PM EST2,080.000.04-0.020.00--1229.69%
AMZN201204P020900002020-11-02 10:31AM EST2,090.003.100.000.050.00-14231.25%
AMZN201204P021000002020-12-03 2:35PM EST2,100.000.020.000.020.00-9264215.63%
AMZN201204P021100002020-11-02 3:37PM EST2,110.003.250.000.050.00--3226.56%
AMZN201204P021200002020-10-26 2:40PM EST2,120.003.200.000.700.00--1278.91%
AMZN201204P021300002020-11-16 3:55PM EST2,130.000.010.000.020.00-210209.38%
AMZN201204P021400002020-11-11 9:35AM EST2,140.000.920.000.020.00-14206.25%
AMZN201204P021500002020-11-10 9:59AM EST2,150.001.810.000.020.00-24203.13%
AMZN201204P021700002020-11-13 12:34PM EST2,170.000.350.000.020.00--1198.44%
AMZN201204P021900002020-11-30 1:28PM EST2,190.000.040.000.020.00-23193.75%
AMZN201204P022000002020-12-03 3:35PM EST2,200.000.030.000.020.00-1112192.19%
AMZN201204P022100002020-11-30 1:43PM EST2,210.000.05-0.020.00--5198.44%
AMZN201204P022300002020-11-12 11:22AM EST2,230.000.820.000.020.00-11184.38%
AMZN201204P022400002020-11-30 1:25PM EST2,240.000.040.000.020.00-53182.81%
AMZN201204P022500002020-11-30 11:53AM EST2,250.000.050.000.020.00-538181.25%
AMZN201204P022600002020-11-30 3:24PM EST2,260.000.050.000.020.00-35178.13%
AMZN201204P022700002020-11-30 11:52AM EST2,270.000.050.000.020.00-618176.56%
AMZN201204P022800002020-12-02 9:30AM EST2,280.000.050.000.020.00-33175.00%
AMZN201204P022900002020-11-24 11:11AM EST2,290.000.080.000.020.00-214171.88%
AMZN201204P023000002020-11-30 10:47AM EST2,300.000.100.000.020.00-1277168.75%
AMZN201204P023100002020-11-23 3:23PM EST2,310.000.110.000.020.00-116167.19%
AMZN201204P023200002020-11-24 10:39AM EST2,320.000.020.000.020.00-109165.63%
AMZN201204P023300002020-11-23 2:10PM EST2,330.000.190.000.020.00-11162.50%
AMZN201204P023400002020-11-27 12:23PM EST2,340.000.090.000.020.00-510160.94%
AMZN201204P023500002020-12-03 11:53AM EST2,350.000.010.000.020.00-632159.38%
AMZN201204P023700002020-12-01 12:03PM EST2,370.000.010.000.020.00-11154.69%
AMZN201204P023800002020-11-20 3:57PM EST2,380.000.840.010.020.00-14156.25%
AMZN201204P023900002020-11-23 1:03PM EST2,390.000.320.000.020.00-22150.00%
AMZN201204P024000002020-12-03 3:57PM EST2,400.000.010.000.020.00-1118148.44%
AMZN201204P024100002020-11-17 9:51AM EST2,410.000.980.000.020.00-23146.88%
AMZN201204P024200002020-11-10 11:12AM EST2,420.004.850.000.020.00-40143.75%
AMZN201204P024300002020-11-30 9:39AM EST2,430.000.040.000.020.00-16142.19%
AMZN201204P024400002020-12-01 11:14AM EST2,440.000.140.000.020.00-1014140.63%
AMZN201204P024500002020-12-01 9:30AM EST2,450.000.050.000.020.00-136137.50%
AMZN201204P024600002020-12-01 11:14AM EST2,460.000.150.000.020.00-1063135.94%
AMZN201204P024700002020-11-27 11:36AM EST2,470.000.070.000.020.00-1035134.38%
AMZN201204P024800002020-11-25 10:12AM EST2,480.000.160.000.020.00-1213131.25%
AMZN201204P024900002020-11-25 3:18PM EST2,490.000.150.000.020.00-1419129.69%
AMZN201204P025000002020-12-04 2:22PM EST2,500.000.020.000.02+0.01+100.00%53409128.13%
AMZN201204P025100002020-11-30 2:46PM EST2,510.000.110.000.020.00-316125.00%
AMZN201204P025200002020-11-30 10:45AM EST2,520.000.400.000.020.00-127123.44%
AMZN201204P025300002020-11-30 9:48AM EST2,530.000.030.000.020.00-221121.88%
AMZN201204P025400002020-11-30 10:23AM EST2,540.000.190.000.020.00-15118.75%
AMZN201204P025500002020-12-04 9:34AM EST2,550.000.010.000.02-0.09-90.00%369117.19%
AMZN201204P025600002020-12-01 10:26AM EST2,560.000.050.000.010.00-215109.38%
AMZN201204P025700002020-12-03 9:42AM EST2,570.000.040.000.020.00-452114.06%
AMZN201204P025800002020-12-01 1:43PM EST2,580.000.050.000.020.00-126110.94%
AMZN201204P025900002020-12-01 1:43PM EST2,590.000.050.000.020.00-237109.38%
AMZN201204P026000002020-12-04 1:58PM EST2,600.000.030.000.03-0.01-25.00%2250110.94%
AMZN201204P026100002020-12-01 10:48AM EST2,610.000.100.000.030.00-116108.59%
AMZN201204P026200002020-11-27 11:06AM EST2,620.000.010.000.03-0.17-94.44%163106.25%
AMZN201204P026300002020-11-30 1:44PM EST2,630.000.200.000.030.00-2251104.69%
AMZN201204P026400002020-12-02 10:28AM EST2,640.000.080.000.030.00-253102.34%
AMZN201204P026500002020-12-04 12:03PM EST2,650.000.020.000.030.00-7251100.00%
AMZN201204P026600002020-12-04 10:31AM EST2,660.000.010.000.030.00-1910598.44%
AMZN201204P026700002020-12-04 10:34AM EST2,670.000.010.000.03-0.04-80.00%3022596.09%
AMZN201204P026800002020-12-03 10:53AM EST2,680.000.020.000.030.00-15694.53%
AMZN201204P026900002020-12-04 2:32PM EST2,690.000.010.000.03-0.03-75.00%21120392.19%
AMZN201204P027000002020-12-04 1:58PM EST2,700.000.030.000.030.00-2352090.63%
AMZN201204P027100002020-12-04 10:07AM EST2,710.000.010.000.07-0.11-91.67%25894.53%
AMZN201204P027200002020-12-03 9:53AM EST2,720.000.090.000.070.00-15592.19%
AMZN201204P027300002020-12-04 1:09PM EST2,730.000.010.000.07-0.19-95.00%3816290.23%
AMZN201204P027400002020-12-04 12:30PM EST2,740.000.040.000.03-0.03-42.86%8722782.81%
AMZN201204P027500002020-12-04 2:31PM EST2,750.000.010.000.01-0.01-50.00%4562075.00%
AMZN201204P027600002020-12-04 12:26PM EST2,760.000.020.000.07-0.05-71.43%823883.98%
AMZN201204P027700002020-12-04 12:28PM EST2,770.000.020.000.07-0.03-60.00%1221182.03%
AMZN201204P027800002020-12-04 1:08PM EST2,780.000.010.000.07-0.07-87.50%2926479.69%
AMZN201204P027900002020-12-04 2:23PM EST2,790.000.010.000.07-0.11-91.67%213077.73%
AMZN201204P028000002020-12-04 3:26PM EST2,800.000.010.000.07-0.06-85.71%10892275.78%
AMZN201204P028100002020-12-04 10:37AM EST2,810.000.010.000.07-0.05-83.33%910473.83%
AMZN201204P028200002020-12-04 2:45PM EST2,820.000.020.000.02-0.04-66.67%1516564.84%
AMZN201204P028300002020-12-04 3:13PM EST2,830.000.070.000.07+0.01+16.67%2327969.53%
AMZN201204P028400002020-12-04 3:27PM EST2,840.000.010.000.07-0.08-88.89%1835967.58%
AMZN201204P028500002020-12-04 3:27PM EST2,850.000.010.000.07-0.04-80.00%1568265.63%
AMZN201204P028600002020-12-04 3:26PM EST2,860.000.030.000.07-0.04-57.14%631963.67%
AMZN201204P028700002020-12-04 2:24PM EST2,870.000.030.000.01-0.07-70.00%4254153.13%
AMZN201204P028800002020-12-04 9:46AM EST2,880.000.040.000.07-0.07-63.64%1458559.38%
AMZN201204P028900002020-12-04 3:46PM EST2,890.000.010.000.02-0.08-88.89%2027852.34%
AMZN201204P029000002020-12-04 3:43PM EST2,900.000.050.000.07-0.13-72.22%781,41355.47%
AMZN201204P029100002020-12-04 11:19AM EST2,910.000.070.000.07-0.02-22.22%291453.52%
AMZN201204P029200002020-12-04 2:30PM EST2,920.000.040.000.06-0.11-73.33%1219250.78%
AMZN201204P029300002020-12-04 3:05PM EST2,930.000.020.000.07-0.09-81.82%3164652.64%
AMZN201204P029400002020-12-04 3:05PM EST2,940.000.020.000.07-0.17-89.47%6062150.49%
AMZN201204P029500002020-12-04 3:49PM EST2,950.000.010.000.01-0.13-92.86%5480740.63%
AMZN201204P029600002020-12-04 2:58PM EST2,960.000.020.000.07-0.05-71.43%8242346.29%
AMZN201204P029650002020-12-04 3:01PM EST2,965.000.010.000.07-0.22-95.65%4737645.12%
AMZN201204P029700002020-12-04 3:36PM EST2,970.000.020.000.07-0.12-85.71%6619844.14%
AMZN201204P029750002020-12-04 2:30PM EST2,975.000.070.000.06-0.11-61.11%4318742.38%
AMZN201204P029800002020-12-04 2:35PM EST2,980.000.020.000.06-0.13-86.67%11539441.31%
AMZN201204P029850002020-12-04 3:54PM EST2,985.000.010.010.07-0.18-94.74%7926540.92%
AMZN201204P029900002020-12-04 3:19PM EST2,990.000.010.000.01-0.15-93.75%11466733.59%
AMZN201204P029950002020-12-04 3:49PM EST2,995.000.020.000.06-0.23-92.00%4361538.18%
AMZN201204P030000002020-12-04 3:45PM EST3,000.000.010.010.06-0.11-91.67%4641,59637.11%
AMZN201204P030050002020-12-04 3:44PM EST3,005.000.060.000.07-0.14-70.00%1928436.62%
AMZN201204P030100002020-12-04 3:26PM EST3,010.000.010.010.07-0.19-95.00%12434935.55%
AMZN201204P030150002020-12-04 2:43PM EST3,015.000.030.000.01-0.21-87.50%9128228.91%
AMZN201204P030200002020-12-04 3:41PM EST3,020.000.030.010.06-0.34-91.89%13648032.91%
AMZN201204P030250002020-12-04 3:46PM EST3,025.000.010.000.07-0.27-96.43%4230532.32%
AMZN201204P030300002020-12-04 3:57PM EST3,030.000.010.010.02-0.32-96.97%19154827.74%
AMZN201204P030350002020-12-04 2:59PM EST3,035.000.030.000.07-0.20-86.96%8254630.18%
AMZN201204P030400002020-12-04 3:41PM EST3,040.000.010.010.07-0.38-97.44%41265029.10%
AMZN201204P030450002020-12-04 3:57PM EST3,045.000.070.000.07-0.20-74.07%14551928.03%
AMZN201204P030500002020-12-04 3:45PM EST3,050.000.030.010.07-0.39-92.86%6461,38626.95%
AMZN201204P030550002020-12-04 3:12PM EST3,055.000.010.000.07-0.24-96.00%13334325.83%
AMZN201204P030600002020-12-04 3:44PM EST3,060.000.010.000.02-0.53-98.15%35472921.88%
AMZN201204P030650002020-12-04 3:05PM EST3,065.000.030.010.07-0.58-95.08%5119423.63%
AMZN201204P030700002020-12-04 3:05PM EST3,070.000.010.000.06-0.69-98.57%19075122.17%
AMZN201204P030750002020-12-04 3:33PM EST3,075.000.010.000.07-0.74-98.67%31454721.49%
AMZN201204P030800002020-12-04 3:52PM EST3,080.000.010.000.05-0.74-98.67%48471419.63%
AMZN201204P030850002020-12-04 3:48PM EST3,085.000.020.000.06-0.69-97.18%24845718.90%
AMZN201204P030900002020-12-04 3:46PM EST3,090.000.020.010.07-1.11-98.23%75996018.12%
AMZN201204P030950002020-12-04 3:38PM EST3,095.000.060.010.06-0.90-93.75%1,8791,59016.70%
AMZN201204P031000002020-12-04 3:57PM EST3,100.000.010.010.03-1.29-99.23%3,2223,21214.45%
AMZN201204P031050002020-12-04 3:52PM EST3,105.000.010.000.07-1.69-99.41%1,33263114.75%
AMZN201204P031100002020-12-04 3:53PM EST3,110.000.010.000.07-1.86-99.47%1,19495013.62%
AMZN201204P031150002020-12-04 3:49PM EST3,115.000.010.000.01-2.15-99.54%1,08265210.16%
AMZN201204P031200002020-12-04 3:54PM EST3,120.000.010.000.06-2.41-99.59%1,8271,23711.08%
AMZN201204P031250002020-12-04 3:54PM EST3,125.000.030.000.07-2.51-98.82%1,67582510.13%
AMZN201204P031300002020-12-04 3:56PM EST3,130.000.010.010.06-2.62-99.62%2,8358838.77%
AMZN201204P031350002020-12-04 3:57PM EST3,135.000.050.000.09-3.11-98.42%2,4298758.03%
AMZN201204P031400002020-12-04 3:57PM EST3,140.000.030.000.10-4.22-99.29%4,0241,1536.89%
AMZN201204P031450002020-12-04 3:57PM EST3,145.000.060.050.10-4.44-98.67%2,9138425.59%
AMZN201204P031500002020-12-04 3:57PM EST3,150.000.080.100.14-5.42-98.55%9,7631,8424.51%
AMZN201204P031550002020-12-04 3:57PM EST3,155.000.360.400.50-6.49-94.74%3,8716744.24%
AMZN201204P031600002020-12-04 3:57PM EST3,160.001.701.511.92-7.30-81.11%7,6577554.60%
AMZN201204P031650002020-12-04 3:57PM EST3,165.005.505.155.85-3.79-40.80%4,0335486.87%
AMZN201204P031700002020-12-04 3:57PM EST3,170.009.099.5510.45-1.41-13.43%6,9159449.12%
AMZN201204P031750002020-12-04 3:52PM EST3,175.0016.0014.1015.30+3.27+25.69%2,60673511.35%
AMZN201204P031800002020-12-04 3:56PM EST3,180.0019.0318.9520.55+4.09+27.38%5,1961,19614.16%
AMZN201204P031850002020-12-04 3:56PM EST3,185.0024.4523.7525.70+7.44+43.74%1,03633816.69%
AMZN201204P031900002020-12-04 3:57PM EST3,190.0029.7528.9530.35+8.68+41.20%3,45286618.03%
AMZN201204P031950002020-12-04 3:56PM EST3,195.0033.4033.8035.85+7.66+29.76%68582521.22%
AMZN201204P032000002020-12-04 3:57PM EST3,200.0039.9539.1540.25+13.45+50.75%5,3261,99021.75%
AMZN201204P032050002020-12-04 3:55PM EST3,205.0043.3743.9044.85+11.57+36.38%16245322.54%
AMZN201204P032100002020-12-04 3:43PM EST3,210.0047.5549.0050.30+12.05+33.94%46172425.64%
AMZN201204P032150002020-12-04 3:49PM EST3,215.0054.4053.8055.05+14.40+36.00%46458526.72%
AMZN201204P032200002020-12-04 3:56PM EST3,220.0058.2759.4060.40+14.27+32.43%80877929.54%
AMZN201204P032250002020-12-04 3:49PM EST3,225.0065.1962.1065.40+18.80+40.53%5729131.31%
AMZN201204P032300002020-12-04 3:52PM EST3,230.0070.2568.6069.85+29.25+71.34%1,7931,91731.24%
AMZN201204P032350002020-12-04 3:07PM EST3,235.0069.5873.9076.35+20.08+40.57%5119637.67%
AMZN201204P032400002020-12-04 3:48PM EST3,240.0081.5678.1080.85+25.76+46.16%9718437.92%
AMZN201204P032450002020-12-04 3:23PM EST3,245.0082.2082.9585.15+22.05+36.66%4616737.26%
AMZN201204P032500002020-12-04 3:57PM EST3,250.0088.8288.5590.10+20.32+29.66%1,3031,41138.71%
AMZN201204P032550002020-12-04 9:34AM EST3,255.0075.1392.7094.75+5.83+8.41%32538.95%
AMZN201204P032600002020-12-04 3:11PM EST3,260.0094.7397.05100.50+15.43+19.46%176743.41%
AMZN201204P032650002020-12-04 3:11PM EST3,265.0099.81104.20105.25+24.01+31.68%135044.07%
AMZN201204P032700002020-12-04 3:10PM EST3,270.00104.30108.10109.45+15.61+17.60%316942.23%
AMZN201204P032750002020-12-04 2:01PM EST3,275.00107.63113.95115.15+24.90+30.10%62546.80%
AMZN201204P032800002020-12-04 3:54PM EST3,280.00119.57118.75119.80+35.72+42.60%143746.83%
AMZN201204P032850002020-12-04 3:11PM EST3,285.00119.89123.90125.40+31.44+35.55%232750.92%
AMZN201204P032900002020-12-04 3:37PM EST3,290.00127.42127.90130.00+43.22+51.33%374250.72%
AMZN201204P032950002020-12-04 3:40PM EST3,295.00136.00132.65134.75+36.64+36.88%357051.04%
AMZN201204P033000002020-12-04 3:52PM EST3,300.00140.50138.25140.90+25.50+22.17%5323351.62%
AMZN201204P033050002020-12-04 3:11PM EST3,305.00139.25142.90146.45+31.85+29.66%353953.57%
AMZN201204P033100002020-12-04 3:14PM EST3,310.00145.70147.70148.80+28.89+24.73%2131849.87%
AMZN201204P033150002020-12-04 9:44AM EST3,315.00148.55152.05155.15+31.55+26.97%171758.80%
AMZN201204P033200002020-12-04 3:57PM EST3,320.00159.00157.10158.80+24.29+18.03%82252.52%
AMZN201204P033250002020-12-04 1:29PM EST3,325.00157.53163.45165.95+24.08+18.04%11559.39%
AMZN201204P033300002020-12-04 3:53PM EST3,330.00169.00167.80169.70+27.05+19.06%1126154.77%
AMZN201204P033350002020-12-04 2:49PM EST3,335.00171.00172.45175.20+38.89+29.44%52056.63%
AMZN201204P033400002020-12-04 3:16PM EST3,340.00175.13177.60179.55+19.48+12.52%74055.96%
AMZN201204P033450002020-12-04 11:17AM EST3,345.00181.15181.35185.05+19.28+11.91%63053.64%
AMZN201204P033500002020-12-04 3:31PM EST3,350.00186.10188.95190.10+29.99+19.21%196065.26%
AMZN201204P033550002020-12-04 11:17AM EST3,355.00191.15191.70194.65+46.25+31.92%11555.74%
AMZN201204P033600002020-12-04 11:17AM EST3,360.00196.15198.85201.70+27.15+16.07%11572.24%
AMZN201204P033650002020-12-01 3:02PM EST3,365.00179.59202.75206.40+25.54+16.58%2269.59%
AMZN201204P033700002020-12-03 3:55PM EST3,370.00189.16207.70210.20+2.41+1.29%52366.57%
AMZN201204P033800002020-12-04 3:35PM EST3,380.00216.55218.10219.55+31.02+16.72%71868.07%
AMZN201204P033900002020-12-04 3:16PM EST3,390.00226.13227.90229.60+43.48+23.81%122769.90%
AMZN201204P034000002020-12-04 3:54PM EST3,400.00238.60238.95241.10+32.78+15.93%245681.68%
AMZN201204P034100002020-12-04 12:47PM EST3,410.00232.40247.50250.75+41.35+21.64%163877.99%
AMZN201204P034200002020-12-03 3:22PM EST3,420.00253.50259.15260.70+31.85+14.37%42486.28%
AMZN201204P034300002020-12-02 2:18PM EST3,430.00232.95269.05270.100.00-91286.43%
AMZN201204P034400002020-12-04 9:31AM EST3,440.00255.63279.10280.25+24.38+10.54%31689.66%
AMZN201204P034500002020-12-04 3:33PM EST3,450.00285.22285.70293.05+44.07+18.27%81589.86%
AMZN201204P034600002020-12-04 12:46PM EST3,460.00283.45295.75303.25+34.63+13.92%1293.30%
AMZN201204P034700002020-12-03 11:36AM EST3,470.00266.95305.75312.850.00-3294.09%
AMZN201204P034800002020-12-02 2:18PM EST3,480.00270.80319.35321.250.00-63104.08%
AMZN201204P034900002020-12-02 2:18PM EST3,490.00280.80328.40330.400.00-7299.73%
AMZN201204P035000002020-12-03 9:58AM EST3,500.00290.77334.35343.650.00-7798.39%
AMZN201204P035100002020-12-01 3:05PM EST3,510.00290.60346.95350.200.00--095.92%
AMZN201204P035200002020-12-02 10:55AM EST3,520.00309.61358.10360.750.00-12107.03%
AMZN201204P035300002020-12-03 2:28PM EST3,530.00341.20368.70373.000.00-22120.24%
AMZN201204P035400002020-12-02 10:55AM EST3,540.00334.35377.15383.600.00-33119.41%
AMZN201204P035500002020-12-04 9:45AM EST3,550.00371.32388.10389.50+46.47+14.31%11107.47%
AMZN201204P035600002020-12-02 3:48PM EST3,560.00359.34395.20403.100.00-11113.55%
AMZN201204P035700002020-12-02 2:40PM EST3,570.00361.90404.30413.700.00-10114.16%
AMZN201204P035900002020-12-03 2:28PM EST3,590.00401.77425.90430.650.00-24108.55%
AMZN201204P036000002020-12-04 10:15AM EST3,600.00420.73438.80441.10-1.65-0.39%23130.16%
AMZN201204P036100002020-11-30 10:00AM EST3,610.00434.00445.65452.400.00--1123.19%
AMZN201204P036200002020-12-03 3:11PM EST3,620.00421.35458.55463.250.00-10142.35%
AMZN201204P036400002020-12-02 10:18AM EST3,640.00430.05477.50479.750.00-11124.32%
AMZN201204P036600002020-12-03 1:10PM EST3,660.00462.45497.05502.950.00-18144.14%
AMZN201204P036800002020-12-02 1:50PM EST3,680.00476.50517.95522.750.00-112151.72%
AMZN201204P037000002020-12-02 3:46PM EST3,700.00498.14539.00540.400.00-21149.95%
AMZN201204P037200002020-12-02 2:22PM EST3,720.00505.99555.00564.000.00-63152.05%
AMZN201204P037500002020-11-30 3:59PM EST3,750.00583.40584.30593.700.00--1152.03%
AMZN201204P037600002020-12-02 9:46AM EST3,760.00567.22598.75600.350.00-20160.96%
AMZN201204P037800002020-12-02 2:20PM EST3,780.00567.86616.00621.000.00-73150.02%
AMZN201204P037900002020-12-01 10:03AM EST3,790.00615.11625.05632.900.00--1159.64%
AMZN201204P038000002020-12-02 10:22AM EST3,800.00589.62637.60641.300.00-24418167.94%
AMZN201204P038300002020-11-30 11:18AM EST3,830.00675.42667.65670.600.00--1169.63%
AMZN201204P038500002020-12-02 1:50PM EST3,850.00646.35687.65689.900.00-56168.12%
AMZN201204P038600002020-12-01 10:11AM EST3,860.00689.86694.30703.700.00--2173.61%
AMZN201204P038700002020-11-30 11:16AM EST3,870.00717.20707.60709.100.00--2163.72%
AMZN201204P038800002020-11-30 1:08PM EST3,880.00724.71716.15721.700.00--1176.25%
AMZN201204P038900002020-11-30 1:11PM EST3,890.00736.05728.20730.450.00--0184.06%
AMZN201204P039000002020-12-03 1:05PM EST3,900.00703.50735.70740.300.00-15159.91%
AMZN201204P039500002020-12-02 12:23PM EST3,950.00731.30785.80792.000.00-11188.84%
AMZN201204P040000002020-12-01 1:50PM EST4,000.00755.55831.20847.900.00--0208.01%
AMZN201204P040500002020-11-30 12:15PM EST4,050.00904.15886.00893.300.00--0218.65%
AMZN201204P041000002020-12-01 2:55PM EST4,100.00875.85935.40940.100.00---181.84%
AMZN201204P041500002020-12-01 12:17PM EST4,150.00940.40988.90993.550.00--0255.88%
AMZN201204P042000002020-11-24 9:51AM EST4,200.001,100.651,034.801,042.000.00--0221.14%