Canada markets open in 3 hours 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,095.13+75.34 (+2.49%)
At close: 4:00PM EDT

3,132.00 +36.87 (1.19%)
Before hours: 5:24AM EDT

In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C019400002020-09-24 10:23AM EDT1,940.001,101.600.000.000.00--00.00%
AMZN201002C019600002020-09-25 2:23PM EDT1,960.001,123.960.000.000.00-200.00%
AMZN201002C019800002020-09-24 10:01AM EDT1,980.001,063.050.000.000.00--00.00%
AMZN201002C019900002020-09-24 10:56AM EDT1,990.001,045.610.000.000.00--00.00%
AMZN201002C020000002020-09-21 10:06AM EDT2,000.00895.700.000.000.00--00.00%
AMZN201002C020100002020-09-21 11:06AM EDT2,010.00894.030.000.000.00-200.00%
AMZN201002C020500002020-09-21 12:03AM EDT2,050.00884.920.000.000.00--00.00%
AMZN201002C020600002020-09-24 3:21PM EDT2,060.00941.450.000.000.00--00.00%
AMZN201002C020700002020-09-24 2:45PM EDT2,070.00969.000.000.000.00--00.00%
AMZN201002C020800002020-09-24 3:21PM EDT2,080.00921.600.000.000.00--00.00%
AMZN201002C020900002020-09-21 9:47AM EDT2,090.00839.350.000.000.00--00.00%
AMZN201002C021100002020-09-23 3:56PM EDT2,110.00891.100.000.000.00--00.00%
AMZN201002C021200002020-09-04 11:55AM EDT2,120.001,146.500.000.000.00-100.00%
AMZN201002C021300002020-09-24 10:23AM EDT2,130.00912.100.000.000.00--00.00%
AMZN201002C021500002020-09-25 9:42AM EDT2,150.00892.500.000.000.00-200.00%
AMZN201002C021800002020-09-22 9:31AM EDT2,180.00847.950.000.000.00--00.00%
AMZN201002C022200002020-09-23 10:58AM EDT2,220.00854.160.000.000.00--00.00%
AMZN201002C023000002020-09-23 3:04PM EDT2,300.00700.300.000.000.00--00.00%
AMZN201002C023100002020-09-24 3:19PM EDT2,310.00701.000.000.000.00--00.00%
AMZN201002C023400002020-09-21 12:03AM EDT2,340.00679.760.000.000.00--00.00%
AMZN201002C023700002020-09-21 9:53AM EDT2,370.00569.450.000.000.00--00.00%
AMZN201002C023900002020-09-24 3:57PM EDT2,390.00636.750.000.000.00--00.00%
AMZN201002C024000002020-09-21 12:03AM EDT2,400.00531.250.000.000.00--00.00%
AMZN201002C024200002020-09-21 9:53AM EDT2,420.00520.450.000.000.00--00.00%
AMZN201002C024300002020-09-24 3:19PM EDT2,430.00581.500.000.000.00--00.00%
AMZN201002C024400002020-09-24 2:25PM EDT2,440.00590.500.000.000.00--00.00%
AMZN201002C024500002020-09-23 9:34AM EDT2,450.00663.000.000.000.00--00.00%
AMZN201002C024700002020-09-25 9:32AM EDT2,470.00569.500.000.000.00-100.00%
AMZN201002C024800002020-08-26 11:32AM EDT2,480.00916.06612.80620.000.00--385.21%
AMZN201002C024900002020-09-24 2:45PM EDT2,490.00550.000.000.000.00--00.00%
AMZN201002C025000002020-09-25 3:30PM EDT2,500.00593.430.000.000.00-200.00%
AMZN201002C025200002020-09-17 9:55AM EDT2,520.00499.500.000.000.00-100.00%
AMZN201002C025400002020-09-25 2:47PM EDT2,540.00544.770.000.000.00-100.00%
AMZN201002C025500002020-09-24 12:12PM EDT2,550.00509.570.000.000.00--00.00%
AMZN201002C025700002020-09-22 10:39AM EDT2,570.00480.100.000.000.00--00.00%
AMZN201002C025800002020-09-25 10:03AM EDT2,580.00445.050.000.000.00-200.00%
AMZN201002C025900002020-09-25 11:38AM EDT2,590.00453.050.000.000.00-200.00%
AMZN201002C026000002020-09-25 12:39PM EDT2,600.00444.500.000.000.00-100.00%
AMZN201002C026100002020-09-21 2:19PM EDT2,610.00296.400.000.000.00--00.00%
AMZN201002C026200002020-09-21 3:58PM EDT2,620.00350.000.000.000.00--00.00%
AMZN201002C026300002020-09-21 2:04PM EDT2,630.00291.100.000.000.00-200.00%
AMZN201002C026400002020-09-25 2:30PM EDT2,640.00440.680.000.000.00-300.00%
AMZN201002C026500002020-09-25 2:30PM EDT2,650.00430.950.000.000.00-300.00%
AMZN201002C026600002020-09-25 2:27PM EDT2,660.00424.200.000.000.00-200.00%
AMZN201002C026700002020-09-22 11:04AM EDT2,670.00355.800.000.000.00-200.00%
AMZN201002C026800002020-09-23 3:04PM EDT2,680.00329.200.000.000.00-200.00%
AMZN201002C026900002020-09-22 12:23PM EDT2,690.00382.930.000.000.00-400.00%
AMZN201002C027000002020-09-25 3:23PM EDT2,700.00400.000.000.000.00-6700.00%
AMZN201002C027100002020-09-22 12:36PM EDT2,710.00376.350.000.000.00-900.00%
AMZN201002C027200002020-09-22 12:48PM EDT2,720.00356.850.000.000.00-900.00%
AMZN201002C027300002020-09-25 10:44AM EDT2,730.00313.000.000.000.00-100.00%
AMZN201002C027400002020-09-25 1:49PM EDT2,740.00328.080.000.000.00-1300.00%
AMZN201002C027500002020-09-25 3:28PM EDT2,750.00343.590.000.000.00-3300.00%
AMZN201002C027600002020-09-25 3:59PM EDT2,760.00341.500.000.000.00-200.00%
AMZN201002C027700002020-09-25 2:42PM EDT2,770.00310.790.000.000.00-200.00%
AMZN201002C027800002020-09-25 11:30AM EDT2,780.00274.750.000.000.00-100.00%
AMZN201002C027900002020-09-25 2:23PM EDT2,790.00298.000.000.000.00-200.00%
AMZN201002C028000002020-09-25 3:38PM EDT2,800.00299.190.000.000.00-5500.00%
AMZN201002C028100002020-09-25 11:20AM EDT2,810.00254.620.000.000.00-200.00%
AMZN201002C028200002020-09-25 2:51PM EDT2,820.00269.270.000.000.00-100.00%
AMZN201002C028300002020-09-25 1:49PM EDT2,830.00243.050.000.000.00-300.00%
AMZN201002C028400002020-09-25 1:43PM EDT2,840.00233.300.000.000.00-600.00%
AMZN201002C028500002020-09-25 3:50PM EDT2,850.00254.400.000.000.00-3600.00%
AMZN201002C028600002020-09-25 3:32PM EDT2,860.00239.850.000.000.00-2400.00%
AMZN201002C028700002020-09-25 3:31PM EDT2,870.00231.550.000.000.00-200.00%
AMZN201002C028800002020-09-25 3:43PM EDT2,880.00219.300.000.000.00-2600.00%
AMZN201002C028900002020-09-25 2:09PM EDT2,890.00194.400.000.000.00-1600.00%
AMZN201002C029000002020-09-25 3:58PM EDT2,900.00210.120.000.000.00-40800.00%
AMZN201002C029100002020-09-25 3:46PM EDT2,910.00194.580.000.000.00-4200.00%
AMZN201002C029200002020-09-25 3:46PM EDT2,920.00185.980.000.000.00-2400.00%
AMZN201002C029300002020-09-25 3:55PM EDT2,930.00184.530.000.000.00-22000.00%
AMZN201002C029400002020-09-25 3:59PM EDT2,940.00175.730.000.000.00-12300.00%
AMZN201002C029500002020-09-25 3:57PM EDT2,950.00167.000.000.000.00-1,11100.00%
AMZN201002C029600002020-09-25 3:50PM EDT2,960.00155.150.000.000.00-14800.00%
AMZN201002C029700002020-09-25 3:46PM EDT2,970.00145.670.000.000.00-10000.00%
AMZN201002C029750002020-09-25 3:54PM EDT2,975.00144.000.000.000.00-4600.00%
AMZN201002C029800002020-09-25 3:57PM EDT2,980.00142.760.000.000.00-7600.00%
AMZN201002C029850002020-09-25 2:18PM EDT2,985.00120.850.000.000.00-1000.00%
AMZN201002C029900002020-09-25 3:59PM EDT2,990.00135.020.000.000.00-4500.00%
AMZN201002C029950002020-09-25 3:58PM EDT2,995.00132.500.000.000.00-6200.00%
AMZN201002C030000002020-09-25 3:59PM EDT3,000.00124.300.000.000.00-1,65100.00%
AMZN201002C030050002020-09-25 3:59PM EDT3,005.00124.600.000.000.00-10900.00%
AMZN201002C030100002020-09-25 3:54PM EDT3,010.00120.000.000.000.00-17700.00%
AMZN201002C030150002020-09-25 3:59PM EDT3,015.00117.330.000.000.00-22400.00%
AMZN201002C030200002020-09-25 3:59PM EDT3,020.00112.950.000.000.00-44400.00%
AMZN201002C030250002020-09-25 3:59PM EDT3,025.00106.500.000.000.00-20400.00%
AMZN201002C030300002020-09-25 3:59PM EDT3,030.00105.500.000.000.00-46700.00%
AMZN201002C030350002020-09-25 3:59PM EDT3,035.00103.100.000.000.00-28000.00%
AMZN201002C030400002020-09-25 3:57PM EDT3,040.0099.850.000.000.00-46500.00%
AMZN201002C030450002020-09-25 3:59PM EDT3,045.0097.500.000.000.00-32900.00%
AMZN201002C030500002020-09-25 3:59PM EDT3,050.0092.940.000.000.00-2,15600.00%
AMZN201002C030550002020-09-25 3:58PM EDT3,055.0090.500.000.000.00-60000.00%
AMZN201002C030600002020-09-25 3:59PM EDT3,060.0088.000.000.000.00-75600.00%
AMZN201002C030650002020-09-25 3:55PM EDT3,065.0086.100.000.000.00-47600.00%
AMZN201002C030700002020-09-25 3:59PM EDT3,070.0081.400.000.000.00-58900.00%
AMZN201002C030750002020-09-25 3:58PM EDT3,075.0079.370.000.000.00-49900.00%
AMZN201002C030800002020-09-25 3:59PM EDT3,080.0076.610.000.000.00-61200.00%
AMZN201002C030850002020-09-25 3:59PM EDT3,085.0073.310.000.000.00-42100.00%
AMZN201002C030900002020-09-25 3:59PM EDT3,090.0070.000.000.000.00-61900.00%
AMZN201002C030950002020-09-25 3:59PM EDT3,095.0068.200.000.000.00-53600.00%
AMZN201002C031000002020-09-25 3:59PM EDT3,100.0064.500.000.000.00-4,40900.39%
AMZN201002C031050002020-09-25 3:58PM EDT3,105.0063.000.000.000.00-20700.78%
AMZN201002C031100002020-09-25 3:59PM EDT3,110.0060.700.000.000.00-37400.78%
AMZN201002C031150002020-09-25 3:59PM EDT3,115.0057.900.000.000.00-10701.56%
AMZN201002C031200002020-09-25 3:59PM EDT3,120.0055.190.000.000.00-50501.56%
AMZN201002C031250002020-09-25 3:59PM EDT3,125.0053.850.000.000.00-27501.56%
AMZN201002C031300002020-09-25 3:59PM EDT3,130.0052.000.000.000.00-27201.56%
AMZN201002C031350002020-09-25 3:57PM EDT3,135.0050.100.000.000.00-15303.13%
AMZN201002C031400002020-09-25 3:59PM EDT3,140.0046.770.000.000.00-13303.13%
AMZN201002C031450002020-09-25 3:58PM EDT3,145.0046.000.000.000.00-9203.13%
AMZN201002C031500002020-09-25 3:59PM EDT3,150.0043.000.000.000.00-1,65303.13%
AMZN201002C031550002020-09-25 3:59PM EDT3,155.0042.100.000.000.00-22503.13%
AMZN201002C031600002020-09-25 3:58PM EDT3,160.0040.390.000.000.00-25503.13%
AMZN201002C031650002020-09-25 3:59PM EDT3,165.0038.550.000.000.00-14703.13%
AMZN201002C031700002020-09-25 3:56PM EDT3,170.0038.050.000.000.00-21103.13%
AMZN201002C031750002020-09-25 3:59PM EDT3,175.0034.800.000.000.00-22403.13%
AMZN201002C031800002020-09-25 3:59PM EDT3,180.0034.100.000.000.00-29806.25%
AMZN201002C031850002020-09-25 3:58PM EDT3,185.0032.660.000.000.00-14906.25%
AMZN201002C031900002020-09-25 3:59PM EDT3,190.0030.750.000.000.00-11206.25%
AMZN201002C031950002020-09-25 3:59PM EDT3,195.0029.550.000.000.00-8006.25%
AMZN201002C032000002020-09-25 3:59PM EDT3,200.0027.500.000.000.00-3,30306.25%
AMZN201002C032050002020-09-25 3:59PM EDT3,205.0027.000.000.000.00-12306.25%
AMZN201002C032100002020-09-25 3:59PM EDT3,210.0025.900.000.000.00-36306.25%
AMZN201002C032150002020-09-25 3:30PM EDT3,215.0025.350.000.000.00-8606.25%
AMZN201002C032200002020-09-25 3:58PM EDT3,220.0023.760.000.000.00-17906.25%
AMZN201002C032250002020-09-25 3:58PM EDT3,225.0022.570.000.000.00-16406.25%
AMZN201002C032300002020-09-25 3:57PM EDT3,230.0021.600.000.000.00-14906.25%
AMZN201002C032350002020-09-25 3:57PM EDT3,235.0020.610.000.000.00-5306.25%
AMZN201002C032400002020-09-25 3:59PM EDT3,240.0019.100.000.000.00-17706.25%
AMZN201002C032450002020-09-25 3:59PM EDT3,245.0018.600.000.000.00-6106.25%
AMZN201002C032500002020-09-25 3:59PM EDT3,250.0017.750.000.000.00-1,11106.25%
AMZN201002C032550002020-09-25 3:59PM EDT3,255.0017.050.000.000.00-10606.25%
AMZN201002C032600002020-09-25 3:53PM EDT3,260.0015.610.000.000.00-16906.25%
AMZN201002C032650002020-09-25 3:59PM EDT3,265.0015.350.000.000.00-18006.25%
AMZN201002C032700002020-09-25 3:57PM EDT3,270.0014.700.000.000.00-200012.50%
AMZN201002C032750002020-09-25 3:57PM EDT3,275.0014.000.000.000.00-153012.50%
AMZN201002C032800002020-09-25 3:59PM EDT3,280.0013.150.000.000.00-117012.50%
AMZN201002C032850002020-09-25 3:55PM EDT3,285.0012.800.000.000.00-46012.50%
AMZN201002C032900002020-09-25 3:59PM EDT3,290.0012.000.000.000.00-84012.50%
AMZN201002C032950002020-09-25 3:48PM EDT3,295.0010.350.000.000.00-204012.50%
AMZN201002C033000002020-09-25 3:59PM EDT3,300.0010.650.000.000.00-1,924012.50%
AMZN201002C033050002020-09-25 3:54PM EDT3,305.0010.340.000.000.00-74012.50%
AMZN201002C033100002020-09-25 3:59PM EDT3,310.009.950.000.000.00-390012.50%
AMZN201002C033150002020-09-25 3:59PM EDT3,315.009.500.000.000.00-103012.50%
AMZN201002C033200002020-09-25 3:59PM EDT3,320.009.100.000.000.00-136012.50%
AMZN201002C033250002020-09-25 3:59PM EDT3,325.008.650.000.000.00-95012.50%
AMZN201002C033300002020-09-25 3:59PM EDT3,330.008.330.000.000.00-93012.50%
AMZN201002C033350002020-09-25 3:58PM EDT3,335.007.950.000.000.00-39012.50%
AMZN201002C033400002020-09-25 3:59PM EDT3,340.007.620.000.000.00-115012.50%
AMZN201002C033450002020-09-25 3:41PM EDT3,345.007.200.000.000.00-35012.50%
AMZN201002C033500002020-09-25 3:59PM EDT3,350.006.900.000.000.00-270012.50%
AMZN201002C033550002020-09-25 3:44PM EDT3,355.006.500.000.000.00-52012.50%
AMZN201002C033600002020-09-25 3:58PM EDT3,360.006.300.000.000.00-104012.50%
AMZN201002C033650002020-09-25 3:59PM EDT3,365.006.100.000.000.00-25012.50%
AMZN201002C033700002020-09-25 3:59PM EDT3,370.005.900.000.000.00-199012.50%
AMZN201002C033750002020-09-25 3:58PM EDT3,375.005.510.000.000.00-87012.50%
AMZN201002C033800002020-09-25 3:59PM EDT3,380.005.100.000.000.00-222012.50%
AMZN201002C033850002020-09-25 3:59PM EDT3,385.005.040.000.000.00-98012.50%
AMZN201002C033900002020-09-25 3:59PM EDT3,390.004.940.000.000.00-147012.50%
AMZN201002C033950002020-09-25 3:59PM EDT3,395.004.800.000.000.00-83012.50%
AMZN201002C034000002020-09-25 3:59PM EDT3,400.004.400.000.000.00-1,316012.50%
AMZN201002C034050002020-09-25 3:58PM EDT3,405.004.370.000.000.00-78012.50%
AMZN201002C034100002020-09-25 3:59PM EDT3,410.004.700.000.000.00-89012.50%
AMZN201002C034150002020-09-25 3:53PM EDT3,415.004.030.000.000.00-31012.50%
AMZN201002C034200002020-09-25 3:59PM EDT3,420.003.790.000.000.00-97012.50%
AMZN201002C034250002020-09-25 3:58PM EDT3,425.003.700.000.000.00-37012.50%
AMZN201002C034300002020-09-25 3:59PM EDT3,430.003.550.000.000.00-57012.50%
AMZN201002C034350002020-09-25 3:52PM EDT3,435.003.500.000.000.00-14012.50%
AMZN201002C034400002020-09-25 3:57PM EDT3,440.003.300.000.000.00-76012.50%
AMZN201002C034450002020-09-25 3:39PM EDT3,445.003.400.000.000.00-18012.50%
AMZN201002C034500002020-09-25 3:59PM EDT3,450.003.150.000.000.00-286012.50%
AMZN201002C034550002020-09-25 3:59PM EDT3,455.002.920.000.000.00-22012.50%
AMZN201002C034600002020-09-25 3:30PM EDT3,460.003.450.000.000.00-35012.50%
AMZN201002C034650002020-09-25 3:31PM EDT3,465.003.250.000.000.00-15012.50%
AMZN201002C034700002020-09-25 3:17PM EDT3,470.003.400.000.000.00-20012.50%
AMZN201002C034750002020-09-25 3:53PM EDT3,475.002.500.000.000.00-15025.00%
AMZN201002C034800002020-09-25 3:57PM EDT3,480.002.590.000.000.00-3025.00%
AMZN201002C034850002020-09-25 3:59PM EDT3,485.002.500.000.000.00-12025.00%
AMZN201002C034900002020-09-25 3:57PM EDT3,490.002.290.000.000.00-14025.00%
AMZN201002C034950002020-09-25 3:47PM EDT3,495.002.140.000.000.00-29025.00%
AMZN201002C035000002020-09-25 3:59PM EDT3,500.002.200.000.000.00-1,457025.00%
AMZN201002C035050002020-09-25 3:56PM EDT3,505.002.050.000.000.00-218025.00%
AMZN201002C035100002020-09-25 3:54PM EDT3,510.001.940.000.000.00-260025.00%
AMZN201002C035150002020-09-25 3:59PM EDT3,515.001.970.000.000.00-4025.00%
AMZN201002C035200002020-09-25 3:54PM EDT3,520.001.840.000.000.00-48025.00%
AMZN201002C035250002020-09-25 3:54PM EDT3,525.001.740.000.000.00-7025.00%
AMZN201002C035300002020-09-25 3:33PM EDT3,530.002.020.000.000.00-33025.00%
AMZN201002C035350002020-09-25 3:51PM EDT3,535.001.730.000.000.00-10025.00%
AMZN201002C035400002020-09-25 3:47PM EDT3,540.001.450.000.000.00-31025.00%
AMZN201002C035450002020-09-25 3:09PM EDT3,545.001.960.000.000.00-6025.00%
AMZN201002C035500002020-09-25 3:57PM EDT3,550.001.460.000.000.00-75025.00%
AMZN201002C035550002020-09-25 3:29PM EDT3,555.001.820.000.000.00-12025.00%
AMZN201002C035600002020-09-25 3:52PM EDT3,560.001.400.000.000.00-32025.00%
AMZN201002C035650002020-09-25 10:15AM EDT3,565.002.050.000.000.00-7025.00%
AMZN201002C035700002020-09-25 2:21PM EDT3,570.001.650.000.000.00-9025.00%
AMZN201002C035750002020-09-25 3:54PM EDT3,575.001.290.000.000.00-7025.00%
AMZN201002C035800002020-09-25 3:52PM EDT3,580.001.250.000.000.00-60025.00%
AMZN201002C035850002020-09-25 3:26PM EDT3,585.001.520.000.000.00-36025.00%
AMZN201002C035900002020-09-25 3:45PM EDT3,590.001.130.000.000.00-15025.00%
AMZN201002C035950002020-09-25 3:55PM EDT3,595.001.250.000.000.00-5025.00%
AMZN201002C036000002020-09-25 3:57PM EDT3,600.001.100.000.000.00-403025.00%
AMZN201002C036100002020-09-25 3:56PM EDT3,610.001.050.000.000.00-12025.00%
AMZN201002C036200002020-09-25 3:57PM EDT3,620.001.010.000.000.00-3025.00%
AMZN201002C036300002020-09-25 3:54PM EDT3,630.000.900.000.000.00-4025.00%
AMZN201002C036400002020-09-25 3:58PM EDT3,640.000.980.000.000.00-6025.00%
AMZN201002C036500002020-09-25 3:54PM EDT3,650.000.850.000.000.00-68025.00%
AMZN201002C036600002020-09-25 2:57PM EDT3,660.001.000.000.000.00-2025.00%
AMZN201002C036700002020-09-25 2:06PM EDT3,670.001.000.000.000.00-10025.00%
AMZN201002C036800002020-09-25 2:45PM EDT3,680.001.000.000.000.00-12025.00%
AMZN201002C036900002020-09-25 3:58PM EDT3,690.000.560.000.000.00-4025.00%
AMZN201002C037000002020-09-25 3:58PM EDT3,700.000.520.000.000.00-144025.00%
AMZN201002C037100002020-09-25 12:27PM EDT3,710.000.900.000.000.00-5025.00%
AMZN201002C037200002020-09-25 3:31PM EDT3,720.000.800.000.000.00-11025.00%
AMZN201002C037300002020-09-25 9:58AM EDT3,730.001.260.000.000.00-2025.00%
AMZN201002C037400002020-09-25 2:58PM EDT3,740.000.780.000.000.00-1025.00%
AMZN201002C037500002020-09-25 3:15PM EDT3,750.000.620.000.000.00-138025.00%
AMZN201002C037600002020-09-25 9:40AM EDT3,760.001.180.000.000.00-3025.00%
AMZN201002C037700002020-09-25 3:26PM EDT3,770.000.630.000.000.00-8025.00%
AMZN201002C037800002020-09-24 3:44PM EDT3,780.001.380.000.000.00--025.00%
AMZN201002C037900002020-09-25 3:47PM EDT3,790.000.400.000.000.00-27025.00%
AMZN201002C038000002020-09-25 3:43PM EDT3,800.000.500.000.000.00-63025.00%
AMZN201002C038100002020-09-25 10:46AM EDT3,810.000.940.000.000.00-1025.00%
AMZN201002C038200002020-09-25 2:14PM EDT3,820.000.540.000.000.00-1025.00%
AMZN201002C038300002020-09-23 2:42PM EDT3,830.001.220.000.000.00--025.00%
AMZN201002C038400002020-09-25 3:53PM EDT3,840.000.440.000.000.00-3025.00%
AMZN201002C038500002020-09-25 3:33PM EDT3,850.000.430.000.000.00-57025.00%
AMZN201002C038600002020-09-25 9:50AM EDT3,860.000.800.000.000.00-1025.00%
AMZN201002C038700002020-09-24 9:34AM EDT3,870.000.550.000.000.00--025.00%
AMZN201002C038800002020-09-25 2:41PM EDT3,880.000.460.000.000.00-11025.00%
AMZN201002C038900002020-09-25 3:45PM EDT3,890.000.350.000.000.00-3025.00%
AMZN201002C039000002020-09-25 3:59PM EDT3,900.000.440.000.000.00-63025.00%
AMZN201002C039100002020-09-25 12:21PM EDT3,910.000.290.000.000.00-4025.00%
AMZN201002C039200002020-09-24 10:16AM EDT3,920.001.000.000.000.00--025.00%
AMZN201002C039300002020-09-25 2:49PM EDT3,930.000.580.000.000.00-2025.00%
AMZN201002C039400002020-09-25 2:00PM EDT3,940.000.380.000.000.00-1050.00%
AMZN201002C039500002020-09-25 9:47AM EDT3,950.000.450.000.000.00-4050.00%
AMZN201002C039700002020-09-25 2:00PM EDT3,970.000.340.000.000.00-2050.00%
AMZN201002C039800002020-09-25 3:21PM EDT3,980.000.290.000.000.00-4050.00%
AMZN201002C039900002020-09-25 2:22PM EDT3,990.000.290.000.000.00-2050.00%
AMZN201002C040000002020-09-25 3:46PM EDT4,000.000.200.000.000.00-153050.00%
AMZN201002C040100002020-09-25 3:28PM EDT4,010.000.150.000.000.00-3050.00%
AMZN201002C040200002020-09-25 1:55PM EDT4,020.000.250.000.000.00-1050.00%
AMZN201002C040400002020-09-24 9:47AM EDT4,040.000.640.000.000.00--050.00%
AMZN201002C040500002020-09-25 1:43PM EDT4,050.000.100.000.000.00-2050.00%
AMZN201002C040700002020-09-25 12:41PM EDT4,070.000.250.000.000.00-1050.00%
AMZN201002C041000002020-09-25 11:24AM EDT4,100.000.470.000.000.00-7050.00%
AMZN201002C041500002020-09-25 3:21PM EDT4,150.000.080.000.000.00-13050.00%
AMZN201002C042000002020-09-25 3:56PM EDT4,200.000.110.000.000.00-45050.00%
AMZN201002C042500002020-09-25 12:12PM EDT4,250.000.130.000.000.00-13050.00%
AMZN201002C043000002020-09-25 12:50PM EDT4,300.000.100.000.000.00-15050.00%
AMZN201002C043500002020-09-25 9:49AM EDT4,350.000.010.000.000.00-1050.00%
AMZN201002C044000002020-09-25 3:58PM EDT4,400.000.050.000.000.00-44050.00%
AMZN201002C044500002020-09-25 3:46PM EDT4,450.000.050.000.000.00-19050.00%
AMZN201002C045000002020-09-25 3:43PM EDT4,500.000.050.000.000.00-51050.00%
AMZN201002C045500002020-09-25 2:03PM EDT4,550.000.050.000.000.00-11050.00%
AMZN201002C046000002020-09-24 3:52PM EDT4,600.000.100.000.000.00-4050.00%
AMZN201002C046500002020-09-23 10:10AM EDT4,650.000.230.000.000.00-10050.00%
AMZN201002C047000002020-09-25 10:40AM EDT4,700.000.040.000.000.00-2050.00%
AMZN201002C047500002020-09-25 11:31AM EDT4,750.000.050.000.000.00-31050.00%
AMZN201002C048000002020-09-25 9:46AM EDT4,800.000.010.000.000.00-1050.00%
AMZN201002C048500002020-09-25 1:05PM EDT4,850.000.010.000.000.00-12050.00%
AMZN201002C049000002020-09-25 3:58PM EDT4,900.000.020.000.000.00-19050.00%
AMZN201002C049500002020-09-25 3:14PM EDT4,950.000.020.000.000.00-3050.00%
AMZN201002C050000002020-09-25 3:09PM EDT5,000.000.020.000.000.00-239050.00%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P019200002020-09-25 9:50AM EDT1,920.000.050.000.000.00-8050.00%
AMZN201002P019300002020-09-25 9:30AM EDT1,930.000.050.000.000.00-2050.00%
AMZN201002P019400002020-09-25 12:13PM EDT1,940.000.020.000.000.00-22050.00%
AMZN201002P019500002020-09-21 2:12PM EDT1,950.000.290.000.000.00-10050.00%
AMZN201002P019600002020-09-24 3:57PM EDT1,960.000.050.000.000.00-23050.00%
AMZN201002P019800002020-09-22 10:12AM EDT1,980.000.010.000.000.00-1050.00%
AMZN201002P020000002020-09-25 3:06PM EDT2,000.000.050.000.000.00-63050.00%
AMZN201002P020100002020-09-25 3:17PM EDT2,010.000.100.000.000.00-11050.00%
AMZN201002P020200002020-08-27 1:23PM EDT2,020.001.290.000.580.00-17130.27%
AMZN201002P020300002020-09-25 10:46AM EDT2,030.000.010.000.000.00-1050.00%
AMZN201002P020400002020-09-21 12:02AM EDT2,040.001.000.000.000.00--050.00%
AMZN201002P020500002020-09-17 12:20PM EDT2,050.000.990.000.000.00-3050.00%
AMZN201002P020600002020-09-21 9:39AM EDT2,060.000.780.000.000.00--050.00%
AMZN201002P020800002020-09-09 9:43AM EDT2,080.002.760.000.000.00-3050.00%
AMZN201002P020900002020-09-21 11:32AM EDT2,090.000.750.000.000.00-3050.00%
AMZN201002P021000002020-09-25 9:48AM EDT2,100.000.220.000.000.00-1050.00%
AMZN201002P021200002020-09-21 11:50AM EDT2,120.000.830.000.000.00-1050.00%
AMZN201002P021300002020-09-21 3:31PM EDT2,130.000.750.000.000.00-1050.00%
AMZN201002P021400002020-09-16 3:39PM EDT2,140.000.690.000.000.00-2050.00%
AMZN201002P021500002020-09-24 3:56PM EDT2,150.000.110.000.000.00-1050.00%
AMZN201002P021600002020-09-24 3:38PM EDT2,160.000.750.000.000.00--050.00%
AMZN201002P021700002020-09-21 12:03AM EDT2,170.001.540.000.000.00--050.00%
AMZN201002P021800002020-09-17 10:31AM EDT2,180.001.620.000.000.00-17050.00%
AMZN201002P021900002020-09-22 3:35PM EDT2,190.000.300.000.000.00-2050.00%
AMZN201002P022000002020-09-24 3:45PM EDT2,200.000.210.000.000.00-3050.00%
AMZN201002P022100002020-09-09 9:43AM EDT2,210.001.120.000.000.00-2050.00%
AMZN201002P022200002020-09-25 1:46PM EDT2,220.000.100.000.000.00-1050.00%
AMZN201002P022300002020-09-08 10:06AM EDT2,230.007.150.000.000.00-3050.00%
AMZN201002P022500002020-09-25 2:25PM EDT2,250.000.090.000.000.00-20050.00%
AMZN201002P022600002020-09-24 3:54PM EDT2,260.000.400.000.000.00--050.00%
AMZN201002P022700002020-09-21 11:40AM EDT2,270.001.870.000.000.00--050.00%
AMZN201002P022800002020-09-21 12:03AM EDT2,280.001.520.000.000.00--050.00%
AMZN201002P022900002020-09-24 12:23PM EDT2,290.000.250.000.000.00-4050.00%
AMZN201002P023000002020-09-25 2:22PM EDT2,300.000.120.000.000.00-51050.00%
AMZN201002P023100002020-09-24 3:36PM EDT2,310.000.410.000.000.00--050.00%
AMZN201002P023200002020-09-21 9:47AM EDT2,320.002.500.000.000.00--050.00%
AMZN201002P023300002020-09-24 9:50AM EDT2,330.000.200.000.000.00-2050.00%
AMZN201002P023400002020-09-24 11:41AM EDT2,340.000.450.000.000.00-8050.00%
AMZN201002P023500002020-09-25 3:39PM EDT2,350.000.160.000.000.00-62050.00%
AMZN201002P023600002020-09-24 10:35AM EDT2,360.000.690.000.000.00-6050.00%
AMZN201002P023700002020-09-25 1:07PM EDT2,370.000.090.000.000.00-1050.00%
AMZN201002P023800002020-09-25 3:49PM EDT2,380.000.090.000.000.00-1050.00%
AMZN201002P023900002020-09-25 12:47PM EDT2,390.000.170.000.000.00-10050.00%
AMZN201002P024000002020-09-25 3:43PM EDT2,400.000.170.000.000.00-89050.00%
AMZN201002P024100002020-09-23 2:40PM EDT2,410.000.600.000.000.00-12050.00%
AMZN201002P024200002020-09-24 2:53PM EDT2,420.000.890.000.000.00-4050.00%
AMZN201002P024300002020-09-25 12:33PM EDT2,430.000.190.000.000.00-4050.00%
AMZN201002P024400002020-09-25 9:44AM EDT2,440.000.590.000.000.00-3050.00%
AMZN201002P024500002020-09-25 12:33PM EDT2,450.000.250.000.000.00-165025.00%
AMZN201002P024600002020-09-25 3:48PM EDT2,460.000.190.000.000.00-35025.00%
AMZN201002P024700002020-09-24 10:44AM EDT2,470.001.270.000.000.00-3025.00%
AMZN201002P024800002020-09-25 1:31PM EDT2,480.000.270.000.000.00-7025.00%
AMZN201002P024900002020-09-25 3:14PM EDT2,490.000.160.000.000.00-55025.00%
AMZN201002P025000002020-09-25 3:59PM EDT2,500.000.300.000.000.00-795025.00%
AMZN201002P025100002020-09-25 10:43AM EDT2,510.000.540.000.000.00-4025.00%
AMZN201002P025200002020-09-25 3:58PM EDT2,520.000.250.000.000.00-13025.00%
AMZN201002P025300002020-09-25 3:38PM EDT2,530.000.390.000.000.00-20025.00%
AMZN201002P025400002020-09-25 3:29PM EDT2,540.000.470.000.000.00-8025.00%
AMZN201002P025500002020-09-25 3:56PM EDT2,550.000.500.000.000.00-75025.00%
AMZN201002P025600002020-09-25 1:18PM EDT2,560.000.600.000.000.00-7025.00%
AMZN201002P025700002020-09-25 3:37PM EDT2,570.000.630.000.000.00-64025.00%
AMZN201002P025800002020-09-25 3:37PM EDT2,580.000.630.000.000.00-14025.00%
AMZN201002P025900002020-09-25 3:33PM EDT2,590.000.600.000.000.00-101025.00%
AMZN201002P026000002020-09-25 3:59PM EDT2,600.000.760.000.000.00-290025.00%
AMZN201002P026100002020-09-25 3:17PM EDT2,610.000.630.000.000.00-42025.00%
AMZN201002P026200002020-09-25 3:25PM EDT2,620.000.830.000.000.00-28025.00%
AMZN201002P026300002020-09-25 3:40PM EDT2,630.001.030.000.000.00-35025.00%
AMZN201002P026400002020-09-25 3:59PM EDT2,640.000.480.000.000.00-227025.00%
AMZN201002P026500002020-09-25 3:55PM EDT2,650.001.100.000.000.00-462025.00%
AMZN201002P026600002020-09-25 3:26PM EDT2,660.001.450.000.000.00-47025.00%
AMZN201002P026700002020-09-25 3:53PM EDT2,670.001.320.000.000.00-141025.00%
AMZN201002P026800002020-09-25 3:59PM EDT2,680.001.490.000.000.00-158025.00%
AMZN201002P026900002020-09-25 3:45PM EDT2,690.001.620.000.000.00-96025.00%
AMZN201002P027000002020-09-25 3:59PM EDT2,700.001.700.000.000.00-515025.00%
AMZN201002P027100002020-09-25 3:21PM EDT2,710.001.910.000.000.00-56025.00%
AMZN201002P027200002020-09-25 3:57PM EDT2,720.002.010.000.000.00-121025.00%
AMZN201002P027300002020-09-25 3:56PM EDT2,730.002.160.000.000.00-84025.00%
AMZN201002P027400002020-09-25 3:56PM EDT2,740.002.400.000.000.00-166025.00%
AMZN201002P027500002020-09-25 3:58PM EDT2,750.002.650.000.000.00-619025.00%
AMZN201002P027600002020-09-25 3:50PM EDT2,760.003.020.000.000.00-148025.00%
AMZN201002P027700002020-09-25 3:46PM EDT2,770.003.250.000.000.00-130012.50%
AMZN201002P027800002020-09-25 3:58PM EDT2,780.003.550.000.000.00-218012.50%
AMZN201002P027900002020-09-25 3:58PM EDT2,790.003.870.000.000.00-343012.50%
AMZN201002P028000002020-09-25 3:59PM EDT2,800.004.150.000.000.00-841012.50%
AMZN201002P028100002020-09-25 3:58PM EDT2,810.004.630.000.000.00-125012.50%
AMZN201002P028200002020-09-25 3:58PM EDT2,820.005.150.000.000.00-190012.50%
AMZN201002P028300002020-09-25 3:58PM EDT2,830.005.580.000.000.00-197012.50%
AMZN201002P028400002020-09-25 3:59PM EDT2,840.006.050.000.000.00-290012.50%
AMZN201002P028500002020-09-25 3:59PM EDT2,850.006.900.000.000.00-708012.50%
AMZN201002P028600002020-09-25 3:59PM EDT2,860.007.300.000.000.00-136012.50%
AMZN201002P028700002020-09-25 3:57PM EDT2,870.008.310.000.000.00-320012.50%
AMZN201002P028800002020-09-25 3:58PM EDT2,880.009.240.000.000.00-282012.50%
AMZN201002P028900002020-09-25 3:59PM EDT2,890.0010.010.000.000.00-258012.50%
AMZN201002P029000002020-09-25 3:59PM EDT2,900.0011.000.000.000.00-1,220012.50%
AMZN201002P029100002020-09-25 3:59PM EDT2,910.0012.110.000.000.00-293012.50%
AMZN201002P029200002020-09-25 3:59PM EDT2,920.0013.450.000.000.00-160012.50%
AMZN201002P029300002020-09-25 3:59PM EDT2,930.0014.630.000.000.00-243012.50%
AMZN201002P029400002020-09-25 3:59PM EDT2,940.0016.400.000.000.00-89006.25%
AMZN201002P029500002020-09-25 3:59PM EDT2,950.0018.500.000.000.00-85206.25%
AMZN201002P029600002020-09-25 3:59PM EDT2,960.0020.070.000.000.00-33906.25%
AMZN201002P029700002020-09-25 3:54PM EDT2,970.0023.000.000.000.00-16706.25%
AMZN201002P029750002020-09-25 3:58PM EDT2,975.0023.340.000.000.00-10606.25%
AMZN201002P029800002020-09-25 3:59PM EDT2,980.0024.110.000.000.00-19006.25%
AMZN201002P029850002020-09-25 3:59PM EDT2,985.0025.500.000.000.00-7306.25%
AMZN201002P029900002020-09-25 3:57PM EDT2,990.0026.390.000.000.00-60806.25%
AMZN201002P029950002020-09-25 3:59PM EDT2,995.0027.500.000.000.00-21306.25%
AMZN201002P030000002020-09-25 3:59PM EDT3,000.0029.250.000.000.00-2,75006.25%
AMZN201002P030050002020-09-25 3:59PM EDT3,005.0031.000.000.000.00-16206.25%
AMZN201002P030100002020-09-25 3:59PM EDT3,010.0032.020.000.000.00-30006.25%
AMZN201002P030150002020-09-25 3:52PM EDT3,015.0035.400.000.000.00-12906.25%
AMZN201002P030200002020-09-25 3:59PM EDT3,020.0034.950.000.000.00-36803.13%
AMZN201002P030250002020-09-25 3:58PM EDT3,025.0036.050.000.000.00-36603.13%
AMZN201002P030300002020-09-25 3:58PM EDT3,030.0037.950.000.000.00-48403.13%
AMZN201002P030350002020-09-25 3:59PM EDT3,035.0040.030.000.000.00-71203.13%
AMZN201002P030400002020-09-25 3:59PM EDT3,040.0042.000.000.000.00-1,15703.13%
AMZN201002P030450002020-09-25 3:51PM EDT3,045.0043.270.000.000.00-17103.13%
AMZN201002P030500002020-09-25 3:59PM EDT3,050.0045.120.000.000.00-60703.13%
AMZN201002P030550002020-09-25 3:59PM EDT3,055.0047.530.000.000.00-30903.13%
AMZN201002P030600002020-09-25 3:59PM EDT3,060.0048.940.000.000.00-29601.56%
AMZN201002P030650002020-09-25 3:57PM EDT3,065.0050.550.000.000.00-5501.56%
AMZN201002P030700002020-09-25 3:59PM EDT3,070.0054.000.000.000.00-35001.56%
AMZN201002P030750002020-09-25 3:58PM EDT3,075.0055.000.000.000.00-13001.56%
AMZN201002P030800002020-09-25 3:59PM EDT3,080.0058.120.000.000.00-49300.78%
AMZN201002P030850002020-09-25 3:59PM EDT3,085.0060.010.000.000.00-42700.78%
AMZN201002P030900002020-09-25 3:59PM EDT3,090.0063.100.000.000.00-21000.39%
AMZN201002P030950002020-09-25 3:59PM EDT3,095.0065.510.000.000.00-19000.01%
AMZN201002P031000002020-09-25 3:59PM EDT3,100.0068.900.000.000.00-83500.00%
AMZN201002P031050002020-09-25 3:57PM EDT3,105.0069.000.000.000.00-3200.00%
AMZN201002P031100002020-09-25 3:58PM EDT3,110.0072.000.000.000.00-4500.00%
AMZN201002P031150002020-09-25 3:28PM EDT3,115.0081.900.000.000.00-3800.00%
AMZN201002P031200002020-09-25 3:47PM EDT3,120.0082.550.000.000.00-4100.00%
AMZN201002P031250002020-09-25 3:54PM EDT3,125.0081.870.000.000.00-7400.00%
AMZN201002P031300002020-09-25 3:54PM EDT3,130.0084.500.000.000.00-2500.00%
AMZN201002P031350002020-09-25 3:19PM EDT3,135.0090.550.000.000.00-2200.00%
AMZN201002P031400002020-09-25 3:41PM EDT3,140.0095.220.000.000.00-1600.00%
AMZN201002P031450002020-09-25 3:55PM EDT3,145.0091.940.000.000.00-12300.00%
AMZN201002P031500002020-09-25 3:57PM EDT3,150.0095.660.000.000.00-6900.00%
AMZN201002P031550002020-09-25 2:14PM EDT3,155.00121.800.000.000.00-500.00%
AMZN201002P031600002020-09-25 3:57PM EDT3,160.00100.800.000.000.00-5400.00%
AMZN201002P031650002020-09-25 3:48PM EDT3,165.00109.250.000.000.00-1200.00%
AMZN201002P031700002020-09-25 3:48PM EDT3,170.00112.000.000.000.00-400.00%
AMZN201002P031750002020-09-25 3:57PM EDT3,175.00110.750.000.000.00-1700.00%
AMZN201002P031800002020-09-25 3:49PM EDT3,180.00118.000.000.000.00-1900.00%
AMZN201002P031850002020-09-23 11:09AM EDT3,185.00147.250.000.000.00-100.00%
AMZN201002P031900002020-09-25 3:57PM EDT3,190.00121.300.000.000.00-2000.00%
AMZN201002P031950002020-09-25 3:49PM EDT3,195.00128.530.000.000.00-1700.00%
AMZN201002P032000002020-09-25 3:59PM EDT3,200.00130.020.000.000.00-20100.00%
AMZN201002P032050002020-09-25 3:59PM EDT3,205.00133.240.000.000.00-200.00%
AMZN201002P032100002020-09-25 1:44PM EDT3,210.00163.970.000.000.00-400.00%
AMZN201002P032150002020-09-25 3:59PM EDT3,215.00140.840.000.000.00-400.00%
AMZN201002P032200002020-09-25 3:28PM EDT3,220.00151.380.000.000.00-3100.00%
AMZN201002P032250002020-09-25 3:51PM EDT3,225.00146.850.000.000.00-3700.00%
AMZN201002P032300002020-09-25 2:54PM EDT3,230.00167.220.000.000.00-3300.00%
AMZN201002P032350002020-09-25 1:00PM EDT3,235.00201.500.000.000.00-1300.00%
AMZN201002P032400002020-09-25 2:45PM EDT3,240.00179.000.000.000.00-3900.00%
AMZN201002P032450002020-09-25 10:44AM EDT3,245.00222.000.000.000.00-400.00%
AMZN201002P032500002020-09-25 3:57PM EDT3,250.00169.160.000.000.00-9600.00%
AMZN201002P032550002020-09-25 11:52AM EDT3,255.00227.000.000.000.00-400.00%
AMZN201002P032600002020-09-25 2:26PM EDT3,260.00193.430.000.000.00-600.00%
AMZN201002P032650002020-09-25 12:32PM EDT3,265.00231.650.000.000.00-1600.00%
AMZN201002P032700002020-09-25 11:47AM EDT3,270.00243.810.000.000.00-500.00%
AMZN201002P032750002020-09-25 12:32PM EDT3,275.00240.810.000.000.00-1700.00%
AMZN201002P032800002020-09-25 3:33PM EDT3,280.00202.860.000.000.00-700.00%
AMZN201002P032850002020-09-25 3:33PM EDT3,285.00207.860.000.000.00-4900.00%
AMZN201002P032900002020-09-25 3:21PM EDT3,290.00205.600.000.000.00-400.00%
AMZN201002P032950002020-09-25 2:27PM EDT3,295.00223.230.000.000.00-600.00%
AMZN201002P033000002020-09-25 3:47PM EDT3,300.00219.100.000.000.00-4700.00%
AMZN201002P033050002020-09-25 10:18AM EDT3,305.00304.660.000.000.00-100.00%
AMZN201002P033100002020-09-24 2:16PM EDT3,310.00271.020.000.000.00-700.00%
AMZN201002P033150002020-09-25 3:54PM EDT3,315.00228.850.000.000.00-1200.00%
AMZN201002P033200002020-09-25 3:14PM EDT3,320.00237.940.000.000.00-300.00%
AMZN201002P033250002020-09-25 3:57PM EDT3,325.00233.450.000.000.00-100.00%
AMZN201002P033300002020-09-25 3:39PM EDT3,330.00249.100.000.000.00-2900.00%
AMZN201002P033350002020-09-25 10:54AM EDT3,335.00304.230.000.000.00-1000.00%
AMZN201002P033400002020-09-25 3:43PM EDT3,340.00257.580.000.000.00-1900.00%
AMZN201002P033450002020-09-25 2:30PM EDT3,345.00272.000.000.000.00-500.00%
AMZN201002P033500002020-09-25 3:27PM EDT3,350.00264.760.000.000.00-900.00%
AMZN201002P033550002020-09-25 2:33PM EDT3,355.00283.380.000.000.00-100.00%
AMZN201002P033600002020-09-22 3:41PM EDT3,360.00258.280.000.000.00-200.00%
AMZN201002P033650002020-09-04 3:28PM EDT3,365.00198.260.000.000.00-200.00%
AMZN201002P033700002020-09-24 11:19AM EDT3,370.00343.300.000.000.00-300.00%
AMZN201002P033750002020-09-25 12:05PM EDT3,375.00331.590.000.000.00-300.00%
AMZN201002P033800002020-09-24 11:19AM EDT3,380.00352.780.000.000.00-300.00%
AMZN201002P033850002020-09-25 3:31PM EDT3,385.00299.100.000.000.00-500.00%
AMZN201002P033900002020-09-24 9:33AM EDT3,390.00410.010.000.000.00-100.00%
AMZN201002P033950002020-09-23 2:28PM EDT3,395.00375.150.000.000.00-100.00%
AMZN201002P034000002020-09-25 3:22PM EDT3,400.00307.700.000.000.00-1900.00%
AMZN201002P034050002020-09-01 9:51AM EDT3,405.00480.130.000.000.00-200.00%
AMZN201002P034100002020-09-25 3:14PM EDT3,410.00322.470.000.000.00-400.00%
AMZN201002P034150002020-09-25 11:00AM EDT3,415.00377.000.000.000.00-300.00%
AMZN201002P034200002020-09-25 3:06PM EDT3,420.00336.640.000.000.00-1300.00%
AMZN201002P034250002020-09-15 11:34AM EDT3,425.00308.800.000.000.00-100.00%
AMZN201002P034300002020-09-25 9:41AM EDT3,430.00396.000.000.000.00-100.00%
AMZN201002P034350002020-09-22 2:54PM EDT3,435.00351.650.000.000.00-100.00%
AMZN201002P034400002020-09-25 2:30PM EDT3,440.00363.550.000.000.00-500.00%
AMZN201002P034450002020-09-25 2:02PM EDT3,445.00382.480.000.000.00-200.00%
AMZN201002P034500002020-09-25 3:05PM EDT3,450.00365.120.000.000.00-1400.00%
AMZN201002P034550002020-09-25 1:02PM EDT3,455.00405.510.000.000.00-200.00%
AMZN201002P034600002020-09-25 3:07PM EDT3,460.00377.100.000.000.00-6100.00%
AMZN201002P034650002020-09-25 1:48PM EDT3,465.00401.230.000.000.00-100.00%
AMZN201002P034700002020-09-24 11:52AM EDT3,470.00427.290.000.000.00-100.00%
AMZN201002P034750002020-09-08 11:53AM EDT3,475.00351.020.000.000.00-500.00%
AMZN201002P034800002020-09-22 9:43AM EDT3,480.00470.900.000.000.00-100.00%
AMZN201002P034850002020-09-22 9:43AM EDT3,485.00475.770.000.000.00-100.00%
AMZN201002P034900002020-09-24 2:22PM EDT3,490.00459.660.000.000.00-2000.00%
AMZN201002P034950002020-09-21 9:44AM EDT3,495.00579.350.000.000.00-100.00%
AMZN201002P035000002020-09-25 12:50PM EDT3,500.00453.180.000.000.00-100.00%
AMZN201002P035050002020-09-23 3:02PM EDT3,505.00508.250.000.000.00-300.00%
AMZN201002P035100002020-09-24 9:46AM EDT3,510.00512.100.000.000.00-300.00%
AMZN201002P035150002020-09-23 10:26AM EDT3,515.00444.300.000.000.00--00.00%
AMZN201002P035200002020-09-23 3:02PM EDT3,520.00522.980.000.000.00-200.00%
AMZN201002P035300002020-09-14 10:12AM EDT3,530.00372.250.000.000.00-200.00%
AMZN201002P035400002020-09-25 3:59PM EDT3,540.00443.120.000.000.00-300.00%
AMZN201002P035500002020-09-24 2:22PM EDT3,550.00518.280.000.000.00-2000.00%
AMZN201002P035700002020-09-02 3:22PM EDT3,570.00644.700.000.000.00-100.00%
AMZN201002P035750002020-09-21 10:28AM EDT3,575.00694.350.000.000.00-100.00%
AMZN201002P035800002020-09-09 3:39PM EDT3,580.00649.160.000.000.00-100.00%
AMZN201002P035950002020-09-21 9:46AM EDT3,595.00665.110.000.000.00--00.00%
AMZN201002P036000002020-09-24 9:50AM EDT3,600.00570.620.000.000.00-5500.00%
AMZN201002P036100002020-09-02 3:22PM EDT3,610.00213.350.000.000.00--00.00%
AMZN201002P036200002020-09-02 3:21PM EDT3,620.00219.100.000.000.00--00.00%
AMZN201002P036300002020-09-02 3:21PM EDT3,630.00225.150.000.000.00--00.00%
AMZN201002P036400002020-09-21 10:10AM EDT3,640.00735.850.000.000.00--00.00%
AMZN201002P036500002020-09-25 3:33PM EDT3,650.00560.200.000.000.00-100.00%
AMZN201002P036800002020-09-14 12:45PM EDT3,680.00554.900.000.000.00-500.00%
AMZN201002P036900002020-09-16 9:41AM EDT3,690.00539.550.000.000.00-200.00%
AMZN201002P037000002020-09-08 3:45PM EDT3,700.00562.880.000.000.00-100.00%
AMZN201002P037400002020-09-22 9:55AM EDT3,740.00717.950.000.000.00--00.00%
AMZN201002P038500002020-09-23 3:49PM EDT3,850.00850.200.000.000.00--00.00%
AMZN201002P038600002020-09-24 3:30PM EDT3,860.00856.500.000.000.00--00.00%
AMZN201002P038700002020-09-22 9:40AM EDT3,870.00854.250.000.000.00--00.00%
AMZN201002P039700002020-09-25 9:41AM EDT3,970.00930.900.000.000.00-1400.00%
AMZN201002P040400002020-09-25 9:41AM EDT4,040.001,000.750.000.000.00-800.00%
AMZN201002P041000002020-09-25 2:06PM EDT4,100.001,032.130.000.000.00-100.00%
AMZN201002P043000002020-09-22 11:36AM EDT4,300.001,263.200.000.000.00-100.00%
AMZN201002P043500002020-09-25 9:40AM EDT4,350.001,314.400.000.000.00-100.00%
AMZN201002P044000002020-09-21 12:04AM EDT4,400.001,250.200.000.000.00--00.00%
AMZN201002P044500002020-09-21 12:04AM EDT4,450.001,334.080.000.000.00---0.00%
AMZN201002P045000002020-09-24 10:02AM EDT4,500.001,448.250.000.000.00--00.00%
AMZN201002P046000002020-09-25 9:36AM EDT4,600.001,563.500.000.000.00-200.00%
AMZN201002P047000002020-09-25 10:40AM EDT4,700.001,660.180.000.000.00-200.00%
AMZN201002P050000002020-09-22 9:30AM EDT5,000.001,970.000.000.000.00--00.00%