STOCKS EXTEND GAINS; NASDAQ JUMPS AS TREASURY YIELDS SLIDE

Disappointing jobs data appear to make case for monetary policy to stay on hold and interest rates to remain low

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,293.48-12.90 (-0.39%)

As of 3:42PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforMay 7, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210507C01740000	2021-05-03 9:37AM EDT	1,740.00	1,709.10	1,560.15	1,564.95	0.00	-	3	0	645.04%
AMZN210507C01760000	2021-05-03 10:02AM EDT	1,760.00	1,524.85	1,540.10	1,544.40	0.00	-	15	15	631.18%
AMZN210507C01780000	2021-04-30 9:31AM EDT	1,780.00	1,731.00	1,513.70	1,526.00	0.00	-	1	0	589.38%
AMZN210507C01790000	2021-04-30 9:31AM EDT	1,790.00	1,721.00	1,504.35	1,518.30	0.00	-	1	1	604.64%
AMZN210507C01900000	2021-04-30 9:30AM EDT	1,900.00	1,613.50	1,393.95	1,410.05	0.00	-	1	2	559.84%
AMZN210507C01910000	2021-05-04 9:42AM EDT	1,910.00	1,443.20	1,383.95	1,399.50	0.00	-	-	1	552.03%
AMZN210507C01950000	2021-04-26 12:47PM EDT	1,950.00	1,398.55	1,344.50	1,360.30	0.00	-	-	1	540.89%
AMZN210507C01990000	2021-04-30 3:44PM EDT	1,990.00	1,479.78	1,304.30	1,319.05	0.00	-	2	1	514.92%
AMZN210507C02000000	2021-04-15 3:58PM EDT	2,000.00	1,266.00	1,293.95	1,310.05	0.00	-	2	4	513.89%
AMZN210507C02010000	2021-05-03 2:56PM EDT	2,010.00	1,388.20	1,284.95	1,295.10	0.00	-	-	1	487.16%
AMZN210507C02020000	2021-05-07 2:06PM EDT	2,020.00	1,277.41	1,274.35	1,288.00	+38.91	+3.14%	1	0	496.14%
AMZN210507C02030000	2021-05-05 2:05PM EDT	2,030.00	1,250.50	1,264.10	1,279.25	0.00	-	-	1	497.12%
AMZN210507C02040000	2021-05-04 11:36AM EDT	2,040.00	1,270.20	1,254.10	1,270.05	0.00	-	-	1	496.85%
AMZN210507C02050000	2021-05-04 11:36AM EDT	2,050.00	1,260.30	1,244.95	1,258.85	0.00	-	-	1	490.67%
AMZN210507C02060000	2021-05-03 11:03AM EDT	2,060.00	1,373.84	1,234.75	1,250.70	0.00	-	1	1	494.43%
AMZN210507C02070000	2021-05-03 3:05PM EDT	2,070.00	1,324.15	1,223.95	1,240.05	0.00	-	3	3	482.93%
AMZN210507C02080000	2021-05-05 10:16AM EDT	2,080.00	1,219.35	1,213.95	1,229.70	0.00	-	-	0	476.86%
AMZN210507C02100000	2021-04-30 9:45AM EDT	2,100.00	1,434.00	1,193.95	1,208.25	0.00	-	1	0	460.86%
AMZN210507C02140000	2021-04-30 11:27AM EDT	2,140.00	1,136.40	1,154.05	1,170.40	0.00	-	3	3	455.03%
AMZN210507C02150000	2021-04-30 11:16AM EDT	2,150.00	1,355.30	1,144.05	1,160.40	0.00	-	1	1	450.78%
AMZN210507C02220000	2021-05-04 9:42AM EDT	2,220.00	1,130.95	1,074.20	1,090.40	0.00	-	1	1	422.24%
AMZN210507C02240000	2021-04-28 10:04AM EDT	2,240.00	1,224.46	1,054.75	1,070.70	0.00	-	1	0	417.64%
AMZN210507C02300000	2021-05-05 10:12AM EDT	2,300.00	1,009.35	994.20	1,008.10	0.00	-	1	1	379.90%
AMZN210507C02320000	2021-05-04 10:12AM EDT	2,320.00	1,003.14	974.35	989.20	0.00	-	-	1	377.43%
AMZN210507C02380000	2021-05-04 10:00AM EDT	2,380.00	949.85	914.45	930.15	0.00	-	-	1	358.13%
AMZN210507C02400000	2021-05-06 12:16PM EDT	2,400.00	898.08	894.35	908.80	0.00	-	5	0	344.71%
AMZN210507C02430000	2021-04-30 9:51AM EDT	2,430.00	1,102.55	864.75	880.75	0.00	-	1	0	342.05%
AMZN210507C02480000	2021-05-04 9:52AM EDT	2,480.00	862.50	814.30	828.10	0.00	-	-	0	311.62%
AMZN210507C02500000	2021-04-07 1:47PM EDT	2,500.00	795.85	794.90	809.20	0.00	-	-	5	310.40%
AMZN210507C02560000	2021-03-29 10:37AM EDT	2,560.00	513.66	891.55	901.25	0.00	-	1	1	719.34%
AMZN210507C02570000	2021-05-04 9:53AM EDT	2,570.00	776.00	724.75	733.20	0.00	-	1	0	261.46%
AMZN210507C02580000	2021-04-20 10:51AM EDT	2,580.00	766.72	714.45	725.95	0.00	-	-	0	267.75%
AMZN210507C02590000	2021-05-04 3:54PM EDT	2,590.00	712.65	706.50	713.30	0.00	-	25	3	261.94%
AMZN210507C02600000	2021-05-04 11:48AM EDT	2,600.00	720.00	694.30	706.65	+33.42	+4.87%	1	5	262.66%
AMZN210507C02630000	2021-05-04 10:12AM EDT	2,630.00	646.35	664.35	673.60	0.00	-	5	5	240.85%
AMZN210507C02650000	2021-05-05 12:54PM EDT	2,650.00	655.15	644.45	656.55	0.00	-	17	18	245.17%
AMZN210507C02680000	2021-04-28 2:02PM EDT	2,680.00	799.95	615.25	629.10	0.00	-	1	0	245.06%
AMZN210507C02700000	2021-04-09 11:55AM EDT	2,700.00	654.44	594.35	603.50	0.00	-	1	1	216.76%
AMZN210507C02720000	2021-04-28 2:02PM EDT	2,720.00	759.15	576.05	585.65	0.00	-	-	1	222.89%
AMZN210507C02740000	2021-04-19 9:31AM EDT	2,740.00	659.30	554.70	565.40	0.00	-	-	1	210.95%
AMZN210507C02750000	2021-05-06 11:30AM EDT	2,750.00	535.85	545.60	554.35	0.00	-	1	2	207.04%
AMZN210507C02760000	2021-05-04 3:48PM EDT	2,760.00	538.31	537.20	545.85	0.00	-	100	107	212.81%
AMZN210507C02770000	2021-05-07 2:07PM EDT	2,770.00	527.95	529.75	532.25	+9.85	+1.90%	4	0	206.34%
AMZN210507C02800000	2021-05-07 1:30PM EDT	2,800.00	502.55	494.70	505.20	+17.55	+3.62%	5	20	189.86%
AMZN210507C02810000	2021-05-04 9:31AM EDT	2,810.00	546.49	486.05	493.45	0.00	-	1	2	185.28%
AMZN210507C02820000	2021-04-26 9:30AM EDT	2,820.00	533.22	476.05	485.80	0.00	-	6	6	188.56%
AMZN210507C02830000	2021-04-27 9:30AM EDT	2,830.00	615.38	466.05	475.90	0.00	-	12	0	185.36%
AMZN210507C02840000	2021-05-07 2:07PM EDT	2,840.00	457.95	456.05	468.05	-11.25	-2.40%	10	21	187.37%
AMZN210507C02850000	2021-05-06 11:40AM EDT	2,850.00	445.85	446.05	458.50	0.00	-	66	85	184.92%
AMZN210507C02870000	2021-04-29 9:38AM EDT	2,870.00	632.60	424.70	437.60	0.00	-	15	15	172.42%
AMZN210507C02880000	2021-05-07 10:51AM EDT	2,880.00	417.25	415.60	426.30	+12.95	+3.20%	3	19	167.97%
AMZN210507C02890000	2021-04-15 1:44PM EDT	2,890.00	391.20	405.60	413.30	0.00	-	1	11	156.72%
AMZN210507C02900000	2021-05-06 11:00AM EDT	2,900.00	381.22	395.55	407.50	0.00	-	7	7	163.81%
AMZN210507C02910000	2021-04-12 2:51PM EDT	2,910.00	477.50	385.60	393.60	0.00	-	-	10	150.85%
AMZN210507C02930000	2021-04-30 2:35PM EDT	2,930.00	561.43	366.05	373.90	0.00	-	2	2	146.06%
AMZN210507C02940000	2021-05-04 3:56PM EDT	2,940.00	365.00	355.55	366.95	0.00	-	-	38	148.63%
AMZN210507C02950000	2021-05-06 9:49AM EDT	2,950.00	328.92	346.05	354.40	0.00	-	8	8	140.49%
AMZN210507C02960000	2021-04-28 10:25AM EDT	2,960.00	522.30	335.60	343.20	0.00	-	1	1	133.14%
AMZN210507C02970000	2021-04-28 11:17AM EDT	2,970.00	494.00	326.05	333.55	0.00	-	2	2	131.71%
AMZN210507C02980000	2021-05-04 3:44PM EDT	2,980.00	319.00	314.75	324.90	0.00	-	5	0	128.47%
AMZN210507C02990000	2021-05-04 11:03AM EDT	2,990.00	327.20	306.00	313.20	0.00	-	1	5	124.05%
AMZN210507C03000000	2021-05-07 11:27AM EDT	3,000.00	325.00	296.00	309.80	+20.75	+6.82%	2	52	134.10%
AMZN210507C03005000	2021-05-05 9:57AM EDT	3,005.00	298.79	289.75	301.80	+31.59	+11.82%	1	27	124.06%
AMZN210507C03010000	2021-05-06 10:31AM EDT	3,010.00	255.75	286.00	295.90	0.00	-	5	6	123.05%
AMZN210507C03015000	2021-05-04 10:08AM EDT	3,015.00	323.25	280.70	290.60	0.00	-	2	4	120.09%
AMZN210507C03020000	2021-05-06 3:59PM EDT	3,020.00	283.98	275.70	283.25	0.00	-	34	34	113.40%
AMZN210507C03025000	2021-05-06 12:17PM EDT	3,025.00	273.71	271.00	280.25	0.00	-	21	20	116.53%
AMZN210507C03030000	2021-05-04 2:33PM EDT	3,030.00	259.05	266.05	277.85	0.00	-	5	6	119.85%
AMZN210507C03035000	2021-05-06 11:28AM EDT	3,035.00	251.15	259.70	273.45	0.00	-	3	3	116.69%
AMZN210507C03040000	2021-05-07 10:31AM EDT	3,040.00	269.50	256.05	269.95	-22.30	-7.64%	2	7	119.96%
AMZN210507C03045000	2021-04-28 1:27PM EDT	3,045.00	261.40	251.05	262.70	0.00	-	1	8	114.22%
AMZN210507C03050000	2021-05-07 1:59PM EDT	3,050.00	247.00	246.05	257.50	+3.23	+1.33%	7	26	112.08%
AMZN210507C03055000	2021-05-05 3:15PM EDT	3,055.00	269.11	241.10	251.25	+46.41	+20.84%	2	11	108.14%
AMZN210507C03060000	2021-05-06 3:58PM EDT	3,060.00	240.61	236.05	246.85	0.00	-	7	23	107.36%
AMZN210507C03065000	2021-05-05 3:14PM EDT	3,065.00	217.00	231.05	240.30	0.00	-	6	23	102.79%
AMZN210507C03070000	2021-05-06 10:23AM EDT	3,070.00	215.00	226.10	238.10	0.00	-	3	18	106.01%
AMZN210507C03075000	2021-05-05 2:18PM EDT	3,075.00	243.62	220.60	230.50	+39.77	+19.51%	5	36	98.83%
AMZN210507C03080000	2021-05-06 3:58PM EDT	3,080.00	220.65	216.70	225.35	0.00	-	1	0	98.75%
AMZN210507C03085000	2021-05-05 2:18PM EDT	3,085.00	233.79	215.65	220.35	+39.84	+20.54%	13	23	103.43%
AMZN210507C03090000	2021-05-06 2:46PM EDT	3,090.00	200.20	206.70	214.85	-3.44	-1.69%	2	35	94.33%
AMZN210507C03095000	2021-05-07 10:23AM EDT	3,095.00	219.96	201.20	208.60	+56.31	+34.41%	1	34	89.48%
AMZN210507C03100000	2021-05-07 3:17PM EDT	3,100.00	205.00	198.45	202.85	+2.20	+1.08%	92	173	90.35%
AMZN210507C03105000	2021-05-04 3:59PM EDT	3,105.00	199.52	191.70	198.75	-6.88	-3.33%	1	17	87.13%
AMZN210507C03110000	2021-05-05 9:32AM EDT	3,110.00	201.09	186.00	193.40	-38.91	-16.21%	3	0	83.54%
AMZN210507C03115000	2021-05-04 3:14PM EDT	3,115.00	147.70	181.00	189.65	0.00	-	3	14	83.92%
AMZN210507C03120000	2021-05-06 2:06PM EDT	3,120.00	172.45	176.00	186.85	0.00	-	12	32	85.66%
AMZN210507C03125000	2021-05-07 1:25PM EDT	3,125.00	177.55	171.00	179.60	+10.05	+6.00%	1	0	80.28%
AMZN210507C03130000	2021-05-07 3:08PM EDT	3,130.00	171.59	166.55	174.80	-2.01	-1.16%	5	18	79.68%
AMZN210507C03135000	2021-05-06 2:46PM EDT	3,135.00	148.60	160.60	170.25	0.00	-	7	14	77.09%
AMZN210507C03140000	2021-05-05 3:27PM EDT	3,140.00	134.57	156.75	164.10	0.00	-	5	25	75.28%
AMZN210507C03145000	2021-05-07 11:38AM EDT	3,145.00	179.25	151.45	159.30	+31.29	+21.15%	2	119	73.32%
AMZN210507C03150000	2021-05-07 1:09PM EDT	3,150.00	159.32	150.75	153.60	+4.32	+2.79%	17	79	76.68%
AMZN210507C03155000	2021-05-07 1:09PM EDT	3,155.00	154.28	141.00	148.25	+4.93	+3.30%	3	44	67.39%
AMZN210507C03160000	2021-05-06 2:06PM EDT	3,160.00	142.01	136.55	143.30	+8.71	+6.53%	2	42	66.50%
AMZN210507C03165000	2021-05-06 11:48AM EDT	3,165.00	139.40	133.50	140.85	0.00	-	9	26	70.94%
AMZN210507C03170000	2021-05-07 3:20PM EDT	3,170.00	128.85	126.55	133.80	-1.60	-1.23%	4	36	63.57%
AMZN210507C03175000	2021-05-07 3:10PM EDT	3,175.00	124.40	121.05	131.65	-6.83	-5.20%	3	35	64.93%
AMZN210507C03180000	2021-05-07 10:21AM EDT	3,180.00	122.88	120.70	128.45	+12.33	+11.15%	17	74	70.89%
AMZN210507C03185000	2021-05-06 1:49PM EDT	3,185.00	125.07	112.20	118.40	+22.22	+21.60%	4	0	58.33%
AMZN210507C03190000	2021-05-07 1:49PM EDT	3,190.00	113.78	108.90	113.15	+3.78	+3.44%	10	49	58.32%
AMZN210507C03195000	2021-05-07 2:06PM EDT	3,195.00	102.47	104.60	109.05	+8.97	+9.59%	26	112	58.35%
AMZN210507C03200000	2021-05-07 3:20PM EDT	3,200.00	103.85	100.70	105.25	-3.15	-2.94%	500	987	59.03%
AMZN210507C03205000	2021-05-07 11:17AM EDT	3,205.00	96.66	94.70	98.45	+10.26	+11.88%	15	57	53.77%
AMZN210507C03210000	2021-05-07 1:18PM EDT	3,210.00	89.68	90.95	95.45	-7.32	-7.55%	24	99	55.40%
AMZN210507C03215000	2021-05-07 10:19AM EDT	3,215.00	101.30	84.85	91.20	+32.80	+47.88%	6	80	52.92%
AMZN210507C03220000	2021-05-07 11:58AM EDT	3,220.00	83.00	81.05	84.70	-2.48	-2.90%	33	538	50.49%
AMZN210507C03225000	2021-05-07 2:49PM EDT	3,225.00	73.75	76.35	78.65	-6.75	-8.39%	21	64	49.95%
AMZN210507C03230000	2021-05-07 3:22PM EDT	3,230.00	74.42	70.85	73.55	-1.18	-1.56%	76	435	47.55%
AMZN210507C03235000	2021-05-07 3:26PM EDT	3,235.00	67.68	66.20	69.60	-0.52	-0.76%	24	32	47.36%
AMZN210507C03240000	2021-05-07 3:09PM EDT	3,240.00	63.00	61.00	64.00	+2.05	+3.36%	79	158	43.95%
AMZN210507C03245000	2021-05-07 2:23PM EDT	3,245.00	58.21	55.50	58.70	+2.79	+5.03%	70	51	41.09%
AMZN210507C03250000	2021-05-07 3:18PM EDT	3,250.00	53.55	49.75	53.45	-4.45	-7.67%	477	432	38.30%
AMZN210507C03255000	2021-05-07 3:17PM EDT	3,255.00	49.26	46.00	48.95	-2.74	-5.27%	59	214	36.82%
AMZN210507C03260000	2021-05-07 3:19PM EDT	3,260.00	45.21	41.35	46.60	-6.49	-12.55%	303	229	38.84%
AMZN210507C03265000	2021-05-07 3:19PM EDT	3,265.00	39.12	36.00	38.35	-8.33	-17.56%	100	181	30.86%
AMZN210507C03270000	2021-05-07 3:24PM EDT	3,270.00	33.50	31.55	33.25	-8.55	-20.33%	566	1,270	28.14%
AMZN210507C03275000	2021-05-07 3:20PM EDT	3,275.00	28.30	26.65	29.20	-9.90	-25.92%	474	466	27.00%
AMZN210507C03280000	2021-05-07 3:24PM EDT	3,280.00	24.31	22.40	24.00	-8.79	-26.56%	752	713	23.88%
AMZN210507C03285000	2021-05-07 3:03PM EDT	3,285.00	16.10	17.30	18.90	-13.90	-46.33%	569	520	20.76%
AMZN210507C03290000	2021-05-07 3:27PM EDT	3,290.00	12.31	12.95	14.00	-14.69	-54.41%	1,664	739	17.73%
AMZN210507C03295000	2021-05-07 3:22PM EDT	3,295.00	10.85	8.85	9.95	-12.85	-54.22%	1,277	321	15.55%
AMZN210507C03300000	2021-05-07 3:27PM EDT	3,300.00	6.20	5.85	6.30	-14.00	-69.31%	14,700	3,090	13.36%
AMZN210507C03305000	2021-05-07 3:27PM EDT	3,305.00	3.20	3.45	3.65	-14.30	-81.71%	5,558	619	11.83%
AMZN210507C03310000	2021-05-07 3:27PM EDT	3,310.00	1.52	1.80	1.99	-14.07	-90.25%	10,448	489	10.94%
AMZN210507C03315000	2021-05-07 3:26PM EDT	3,315.00	0.91	0.90	1.01	-12.39	-93.16%	7,768	366	10.38%
AMZN210507C03320000	2021-05-07 3:27PM EDT	3,320.00	0.43	0.41	0.44	-11.10	-96.27%	19,017	1,019	9.85%
AMZN210507C03325000	2021-05-07 3:27PM EDT	3,325.00	0.25	0.23	0.27	-9.42	-97.41%	7,725	780	10.25%
AMZN210507C03330000	2021-05-07 3:27PM EDT	3,330.00	0.11	0.11	0.13	-8.09	-98.66%	12,825	1,328	10.25%
AMZN210507C03335000	2021-05-07 3:27PM EDT	3,335.00	0.09	0.07	0.11	-6.91	-98.71%	3,659	439	11.16%
AMZN210507C03340000	2021-05-07 3:25PM EDT	3,340.00	0.10	0.04	0.10	-5.80	-98.31%	6,193	744	12.11%
AMZN210507C03345000	2021-05-07 3:21PM EDT	3,345.00	0.10	0.05	0.06	-5.15	-98.10%	2,735	529	12.40%
AMZN210507C03350000	2021-05-07 3:26PM EDT	3,350.00	0.04	0.03	0.04	-4.31	-99.08%	19,085	2,570	12.79%
AMZN210507C03355000	2021-05-07 3:26PM EDT	3,355.00	0.05	0.02	0.04	-3.53	-98.60%	2,403	745	13.82%
AMZN210507C03360000	2021-05-07 3:20PM EDT	3,360.00	0.02	0.01	0.05	-3.01	-99.34%	4,205	1,071	15.14%
AMZN210507C03365000	2021-05-07 3:21PM EDT	3,365.00	0.01	0.01	0.07	-2.66	-99.63%	2,172	834	16.80%
AMZN210507C03370000	2021-05-07 3:26PM EDT	3,370.00	0.05	0.03	0.06	-2.20	-97.78%	2,533	943	17.48%
AMZN210507C03375000	2021-05-07 3:24PM EDT	3,375.00	0.04	0.03	0.06	-1.79	-97.81%	2,503	1,447	18.51%
AMZN210507C03380000	2021-05-07 3:25PM EDT	3,380.00	0.02	0.01	0.05	-1.67	-98.82%	1,762	1,028	19.14%
AMZN210507C03385000	2021-05-07 3:14PM EDT	3,385.00	0.02	0.01	0.07	-1.62	-98.78%	2,016	1,373	20.80%
AMZN210507C03390000	2021-05-07 3:24PM EDT	3,390.00	0.02	0.02	0.06	-1.23	-98.40%	1,397	1,066	21.49%
AMZN210507C03395000	2021-05-07 3:02PM EDT	3,395.00	0.02	0.01	0.06	-1.15	-98.29%	1,170	583	22.46%
AMZN210507C03400000	2021-05-07 3:24PM EDT	3,400.00	0.01	0.01	0.05	-1.08	-99.08%	7,218	4,018	22.95%
AMZN210507C03405000	2021-05-07 3:18PM EDT	3,405.00	0.05	0.01	0.06	-0.94	-94.95%	524	508	24.32%
AMZN210507C03410000	2021-05-07 3:17PM EDT	3,410.00	0.03	0.01	0.03	-0.63	-95.45%	460	1,002	23.63%
AMZN210507C03415000	2021-05-07 3:14PM EDT	3,415.00	0.12	0.00	0.05	-0.63	-84.00%	362	585	25.78%
AMZN210507C03420000	2021-05-07 3:23PM EDT	3,420.00	0.02	0.01	0.06	-0.80	-97.56%	577	639	27.25%
AMZN210507C03425000	2021-05-07 3:22PM EDT	3,425.00	0.01	0.01	0.06	-0.69	-98.57%	510	566	28.13%
AMZN210507C03430000	2021-05-07 3:22PM EDT	3,430.00	0.03	0.01	0.05	-0.58	-95.08%	289	476	28.52%
AMZN210507C03435000	2021-05-07 12:56PM EDT	3,435.00	0.06	0.00	0.07	-0.54	-90.00%	173	361	30.47%
AMZN210507C03440000	2021-05-07 3:22PM EDT	3,440.00	0.03	0.00	0.05	-0.45	-93.75%	310	457	30.37%
AMZN210507C03445000	2021-05-07 3:14PM EDT	3,445.00	0.01	0.00	0.05	-0.48	-97.96%	447	717	31.25%
AMZN210507C03450000	2021-05-07 3:22PM EDT	3,450.00	0.05	0.01	0.04	-0.43	-89.58%	1,388	2,330	31.45%
AMZN210507C03455000	2021-05-07 3:16PM EDT	3,455.00	0.01	0.00	0.01	-0.48	-97.96%	79	649	28.91%
AMZN210507C03460000	2021-05-07 3:21PM EDT	3,460.00	0.03	0.00	0.02	-0.37	-92.50%	148	520	31.25%
AMZN210507C03465000	2021-05-07 2:44PM EDT	3,465.00	0.01	0.00	0.06	-0.38	-97.44%	74	266	35.55%
AMZN210507C03470000	2021-05-07 3:14PM EDT	3,470.00	0.02	0.00	0.04	-0.36	-94.74%	137	1,080	34.96%
AMZN210507C03475000	2021-05-07 3:14PM EDT	3,475.00	0.01	0.01	0.05	-0.34	-97.14%	568	1,213	36.72%
AMZN210507C03480000	2021-05-07 3:17PM EDT	3,480.00	0.02	0.01	0.06	-0.25	-92.59%	133	690	38.18%
AMZN210507C03485000	2021-05-07 3:17PM EDT	3,485.00	0.05	0.00	0.05	-0.30	-85.71%	42	462	38.48%
AMZN210507C03490000	2021-05-07 3:12PM EDT	3,490.00	0.05	0.01	0.05	-0.31	-86.11%	263	544	39.26%
AMZN210507C03495000	2021-05-07 2:15PM EDT	3,495.00	0.02	0.01	0.04	-0.31	-93.94%	76	423	39.26%
AMZN210507C03500000	2021-05-07 3:17PM EDT	3,500.00	0.01	0.01	0.02	-0.29	-96.67%	1,545	3,391	37.89%
AMZN210507C03505000	2021-05-07 1:52PM EDT	3,505.00	0.04	0.00	0.05	-0.24	-85.71%	31	466	41.90%
AMZN210507C03510000	2021-05-07 3:18PM EDT	3,510.00	0.02	0.01	0.05	-0.31	-93.94%	163	926	42.77%
AMZN210507C03515000	2021-05-07 2:50PM EDT	3,515.00	0.01	0.01	0.04	-0.42	-97.67%	76	236	42.77%
AMZN210507C03520000	2021-05-07 2:37PM EDT	3,520.00	0.03	0.01	0.05	-0.22	-88.00%	71	562	44.53%
AMZN210507C03525000	2021-05-07 3:00PM EDT	3,525.00	0.06	0.00	0.04	-0.20	-76.92%	321	1,202	44.53%
AMZN210507C03530000	2021-05-07 1:41PM EDT	3,530.00	0.03	0.00	0.05	-0.17	-85.00%	24	600	46.29%
AMZN210507C03535000	2021-05-06 12:52PM EDT	3,535.00	0.01	0.00	0.05	-0.22	-95.65%	36	324	47.07%
AMZN210507C03540000	2021-05-07 2:14PM EDT	3,540.00	0.01	0.00	0.05	-0.23	-95.83%	24	377	47.85%
AMZN210507C03545000	2021-05-07 12:36PM EDT	3,545.00	0.01	0.00	0.05	-0.28	-96.55%	36	201	48.83%
AMZN210507C03550000	2021-05-07 2:46PM EDT	3,550.00	0.03	0.00	0.01	-0.18	-85.71%	846	1,234	43.75%
AMZN210507C03555000	2021-05-07 1:41PM EDT	3,555.00	0.04	0.01	0.05	-0.16	-80.00%	25	347	50.39%
AMZN210507C03560000	2021-05-07 3:11PM EDT	3,560.00	0.04	0.00	0.05	-0.11	-73.33%	28	512	51.37%
AMZN210507C03565000	2021-05-07 3:19PM EDT	3,565.00	0.03	0.00	0.05	-0.18	-85.71%	25	199	52.15%
AMZN210507C03570000	2021-05-07 3:19PM EDT	3,570.00	0.04	0.00	0.06	-0.18	-81.82%	16	448	50.78%
AMZN210507C03575000	2021-05-07 1:26PM EDT	3,575.00	0.04	0.00	0.05	-0.16	-80.00%	95	690	50.78%
AMZN210507C03580000	2021-05-07 2:24PM EDT	3,580.00	0.03	0.01	0.05	-0.14	-82.35%	43	569	52.34%
AMZN210507C03585000	2021-05-07 12:27PM EDT	3,585.00	0.01	0.00	0.05	-0.23	-95.83%	14	204	52.34%
AMZN210507C03590000	2021-05-07 1:53PM EDT	3,590.00	0.01	0.00	0.05	-0.11	-91.67%	63	294	53.13%
AMZN210507C03595000	2021-05-07 12:23PM EDT	3,595.00	0.01	0.01	0.05	-0.23	-95.83%	22	197	54.69%
AMZN210507C03600000	2021-05-07 3:24PM EDT	3,600.00	0.01	0.01	0.02	-0.17	-94.44%	545	2,650	52.34%
AMZN210507C03605000	2021-05-07 3:03PM EDT	3,605.00	0.03	0.00	0.05	-0.08	-72.73%	68	452	55.47%
AMZN210507C03610000	2021-05-07 3:03PM EDT	3,610.00	0.01	0.00	0.01	-0.22	-95.65%	153	601	50.00%
AMZN210507C03620000	2021-05-07 2:54PM EDT	3,620.00	0.03	0.00	0.02	-0.04	-57.14%	59	414	53.91%
AMZN210507C03630000	2021-05-07 3:19PM EDT	3,630.00	0.01	0.00	0.01	-0.09	-90.00%	36	714	53.13%
AMZN210507C03640000	2021-05-07 11:04AM EDT	3,640.00	0.01	0.00	0.05	-0.19	-95.00%	19	245	60.94%
AMZN210507C03650000	2021-05-07 3:16PM EDT	3,650.00	0.01	0.01	0.03	-0.13	-92.86%	146	908	61.33%
AMZN210507C03660000	2021-05-07 2:42PM EDT	3,660.00	0.02	0.00	0.05	-0.06	-75.00%	12	279	63.67%
AMZN210507C03670000	2021-05-07 3:15PM EDT	3,670.00	0.01	0.01	0.02	-0.12	-92.31%	92	183	62.89%
AMZN210507C03680000	2021-05-07 1:37PM EDT	3,680.00	0.01	0.01	0.05	-0.05	-83.33%	46	212	67.97%
AMZN210507C03690000	2021-05-07 3:08PM EDT	3,690.00	0.01	0.00	0.01	-0.19	-95.00%	74	207	60.94%
AMZN210507C03700000	2021-05-07 3:16PM EDT	3,700.00	0.01	0.00	0.03	-0.12	-92.31%	209	3,658	67.19%
AMZN210507C03710000	2021-05-07 2:20PM EDT	3,710.00	0.01	0.00	0.03	-0.10	-90.91%	19	270	68.75%
AMZN210507C03720000	2021-05-07 3:17PM EDT	3,720.00	0.03	0.00	0.05	-0.08	-72.73%	9	152	72.66%
AMZN210507C03730000	2021-05-06 11:43AM EDT	3,730.00	0.01	0.00	0.05	-0.12	-92.31%	5	128	74.22%
AMZN210507C03740000	2021-05-07 2:56PM EDT	3,740.00	0.01	0.00	0.05	-0.09	-90.00%	61	234	75.78%
AMZN210507C03750000	2021-05-07 3:12PM EDT	3,750.00	0.03	0.01	0.03	-0.08	-72.73%	256	909	75.78%
AMZN210507C03760000	2021-05-07 2:57PM EDT	3,760.00	0.01	0.00	0.05	-0.13	-92.86%	19	121	78.52%
AMZN210507C03770000	2021-05-07 9:47AM EDT	3,770.00	0.01	0.00	0.05	-0.09	-90.00%	13	158	80.08%
AMZN210507C03780000	2021-05-07 9:59AM EDT	3,780.00	0.02	0.00	0.05	-0.06	-75.00%	6	297	81.64%
AMZN210507C03790000	2021-05-07 11:31AM EDT	3,790.00	0.01	0.00	0.01	-0.09	-90.00%	2	118	75.00%
AMZN210507C03800000	2021-05-07 3:07PM EDT	3,800.00	0.01	0.00	0.01	-0.04	-80.00%	105	1,621	75.00%
AMZN210507C03810000	2021-05-07 12:36PM EDT	3,810.00	0.01	0.00	0.02	-0.19	-95.00%	1	118	80.47%
AMZN210507C03820000	2021-05-07 1:53PM EDT	3,820.00	0.01	0.00	0.01	-0.08	-88.89%	9	120	78.13%
AMZN210507C03830000	2021-05-06 3:14PM EDT	3,830.00	0.01	0.00	0.05	-0.07	-87.50%	2	66	88.67%
AMZN210507C03840000	2021-05-07 3:15PM EDT	3,840.00	0.03	0.00	0.05	-0.01	-25.00%	7	134	89.84%
AMZN210507C03850000	2021-05-07 3:05PM EDT	3,850.00	0.01	0.00	0.05	-0.09	-90.00%	25	452	91.41%
AMZN210507C03860000	2021-05-07 11:31AM EDT	3,860.00	0.01	0.00	0.05	-0.05	-83.33%	32	123	92.97%
AMZN210507C03870000	2021-05-07 9:44AM EDT	3,870.00	0.02	0.00	0.02	0.00	-	6	52	88.28%
AMZN210507C03880000	2021-05-07 2:54PM EDT	3,880.00	0.03	0.00	0.01	-0.04	-57.14%	58	453	85.94%
AMZN210507C03890000	2021-05-06 3:01PM EDT	3,890.00	0.07	0.00	0.01	+0.02	+40.00%	3	49	87.50%
AMZN210507C03900000	2021-05-07 11:25AM EDT	3,900.00	0.01	0.00	0.01	-0.04	-80.00%	54	1,190	87.50%
AMZN210507C03910000	2021-05-06 2:23PM EDT	3,910.00	0.01	0.00	0.05	-0.03	-75.00%	1	117	99.61%
AMZN210507C03920000	2021-05-07 10:01AM EDT	3,920.00	0.03	0.00	0.05	0.00	-	11	94	101.17%
AMZN210507C03930000	2021-05-05 2:37PM EDT	3,930.00	0.06	0.00	0.05	0.00	-	8	144	102.34%
AMZN210507C03940000	2021-05-07 12:14PM EDT	3,940.00	0.03	0.00	0.05	+0.02	+200.00%	2	50	103.91%
AMZN210507C03950000	2021-05-07 12:49PM EDT	3,950.00	0.01	0.00	0.01	-0.04	-80.00%	72	573	93.75%
AMZN210507C03960000	2021-05-07 9:44AM EDT	3,960.00	0.01	0.00	0.01	-0.07	-87.50%	32	44	95.31%
AMZN210507C03970000	2021-05-04 1:12PM EDT	3,970.00	0.16	0.00	0.05	0.00	-	9	32	107.81%
AMZN210507C03980000	2021-05-06 12:35PM EDT	3,980.00	0.01	0.00	0.01	0.00	-	3	31	96.88%
AMZN210507C03990000	2021-05-06 3:56PM EDT	3,990.00	0.04	0.00	0.05	0.00	-	22	77	110.55%
AMZN210507C04000000	2021-05-07 10:53AM EDT	4,000.00	0.01	0.00	0.01	-0.02	-66.67%	148	4,343	100.00%
AMZN210507C04010000	2021-05-06 2:31PM EDT	4,010.00	0.01	0.00	0.05	-0.03	-75.00%	3	113	113.28%
AMZN210507C04020000	2021-05-06 2:52PM EDT	4,020.00	0.04	0.00	0.05	0.00	-	546	564	114.45%
AMZN210507C04030000	2021-05-06 2:31PM EDT	4,030.00	0.04	0.00	0.05	0.00	-	28	33	115.63%
AMZN210507C04040000	2021-05-06 10:53AM EDT	4,040.00	0.01	0.00	0.01	0.00	-	1	85	106.25%
AMZN210507C04050000	2021-05-07 10:13AM EDT	4,050.00	0.01	0.00	0.01	0.00	-	6	224	106.25%
AMZN210507C04060000	2021-05-04 2:35PM EDT	4,060.00	0.01	0.00	0.05	0.00	-	4	71	119.53%
AMZN210507C04070000	2021-05-05 11:08AM EDT	4,070.00	0.01	0.00	0.05	-0.06	-85.71%	1	33	121.09%
AMZN210507C04080000	2021-05-06 3:28PM EDT	4,080.00	0.01	0.00	0.05	0.00	-	30	57	122.27%
AMZN210507C04090000	2021-05-04 3:34PM EDT	4,090.00	0.12	0.00	0.05	0.00	-	1	20	123.44%
AMZN210507C04100000	2021-05-07 1:17PM EDT	4,100.00	0.01	0.00	0.05	0.00	-	17	1,375	125.00%
AMZN210507C04110000	2021-05-05 10:37AM EDT	4,110.00	0.03	0.00	0.05	0.00	-	1	36	125.78%
AMZN210507C04120000	2021-05-05 11:37AM EDT	4,120.00	0.01	0.00	0.05	0.00	-	1	88	127.34%
AMZN210507C04130000	2021-05-03 2:29PM EDT	4,130.00	0.05	0.00	0.05	0.00	-	2	7	128.91%
AMZN210507C04140000	2021-05-05 3:17PM EDT	4,140.00	0.05	0.00	0.02	0.00	-	20	45	121.88%
AMZN210507C04150000	2021-05-06 10:21AM EDT	4,150.00	0.02	0.00	0.01	0.00	-	18	311	118.75%
AMZN210507C04160000	2021-05-06 9:34AM EDT	4,160.00	0.02	0.00	0.05	0.00	-	6	244	132.81%
AMZN210507C04170000	2021-05-05 9:53AM EDT	4,170.00	0.08	0.00	0.05	0.00	-	10	939	133.59%
AMZN210507C04180000	2021-05-04 1:56PM EDT	4,180.00	0.01	0.00	0.05	0.00	-	1	103	135.16%
AMZN210507C04190000	2021-05-06 2:04PM EDT	4,190.00	0.01	0.00	0.01	0.00	-	2	806	121.88%
AMZN210507C04200000	2021-05-07 1:54PM EDT	4,200.00	0.01	0.00	0.01	-0.01	-50.00%	11	1,536	125.00%
AMZN210507C04210000	2021-05-04 12:03PM EDT	4,210.00	0.01	0.00	0.02	0.00	-	2	111	129.69%
AMZN210507C04220000	2021-05-06 2:06PM EDT	4,220.00	0.01	0.00	0.05	0.00	-	1	106	139.84%
AMZN210507C04230000	2021-05-06 2:06PM EDT	4,230.00	0.01	0.00	0.01	0.00	-	1	81	128.13%
AMZN210507C04240000	2021-05-05 3:12PM EDT	4,240.00	0.05	0.00	0.05	0.00	-	20	27	142.19%
AMZN210507C04250000	2021-05-07 10:50AM EDT	4,250.00	0.01	0.00	0.02	-0.03	-75.00%	11	480	134.38%
AMZN210507C04260000	2021-05-04 9:30AM EDT	4,260.00	0.06	0.00	0.01	0.00	-	2	29	131.25%
AMZN210507C04270000	2021-05-04 9:49AM EDT	4,270.00	0.03	0.00	0.05	0.00	-	4	94	146.09%
AMZN210507C04280000	2021-05-06 3:56PM EDT	4,280.00	0.01	0.00	0.01	0.00	-	2	17	131.25%
AMZN210507C04290000	2021-05-05 9:39AM EDT	4,290.00	0.02	0.00	0.05	0.00	-	23	60	148.44%
AMZN210507C04300000	2021-05-06 3:27PM EDT	4,300.00	0.01	0.00	0.01	0.00	-	74	560	134.38%
AMZN210507C04310000	2021-05-06 3:56PM EDT	4,310.00	0.01	0.00	0.05	0.00	-	1	5	150.78%
AMZN210507C04320000	2021-05-04 9:40AM EDT	4,320.00	0.03	0.00	0.05	0.00	-	1	20	152.34%
AMZN210507C04330000	2021-05-03 9:35AM EDT	4,330.00	0.01	0.00	0.05	0.00	-	1	26	153.13%
AMZN210507C04340000	2021-04-30 1:49PM EDT	4,340.00	0.15	0.00	0.05	0.00	-	12	13	154.69%
AMZN210507C04350000	2021-05-06 3:56PM EDT	4,350.00	0.01	0.00	0.05	0.00	-	1	336	155.47%
AMZN210507C04360000	2021-04-30 1:05PM EDT	4,360.00	0.20	0.00	0.01	0.00	-	3	5	140.63%
AMZN210507C04370000	2021-04-29 3:08PM EDT	4,370.00	2.16	0.00	0.05	0.00	-	-	17	157.81%
AMZN210507C04380000	2021-05-03 10:43AM EDT	4,380.00	0.01	0.00	0.05	0.00	-	8	11	159.38%
AMZN210507C04390000	2021-05-03 10:29AM EDT	4,390.00	0.05	0.00	0.05	+0.04	+400.00%	1	133	160.16%
AMZN210507C04400000	2021-05-06 2:07PM EDT	4,400.00	0.01	0.00	0.01	0.00	-	4	238	146.88%
AMZN210507C04410000	2021-05-03 2:38PM EDT	4,410.00	0.01	0.00	0.01	0.00	-	1	7	146.88%
AMZN210507C04420000	2021-05-05 9:56AM EDT	4,420.00	0.01	0.00	0.05	0.00	-	3	19	164.06%
AMZN210507C04430000	2021-04-29 3:58PM EDT	4,430.00	0.01	0.00	0.05	0.00	-	1	6	164.84%
AMZN210507C04440000	2021-04-29 3:40PM EDT	4,440.00	1.83	0.00	0.05	0.00	-	-	4	166.41%
AMZN210507C04450000	2021-05-05 3:07PM EDT	4,450.00	0.01	0.00	0.01	0.00	-	2	84	150.00%
AMZN210507C04460000	2021-05-03 9:58AM EDT	4,460.00	0.05	0.00	0.05	0.00	-	4	13	168.75%
AMZN210507C04470000	2021-05-04 11:53AM EDT	4,470.00	0.01	0.00	0.01	0.00	-	1	6	153.13%
AMZN210507C04480000	2021-05-04 11:32AM EDT	4,480.00	0.01	0.00	0.05	0.00	-	1	5	170.31%
AMZN210507C04490000	2021-05-05 3:07PM EDT	4,490.00	0.01	0.00	0.05	0.00	-	1	70	171.88%
AMZN210507C04500000	2021-05-06 3:57PM EDT	4,500.00	0.01	0.00	0.01	0.00	-	3	475	156.25%
AMZN210507C04510000	2021-05-05 3:07PM EDT	4,510.00	0.01	0.00	0.01	0.00	-	1	23	156.25%
AMZN210507C04520000	2021-05-06 3:57PM EDT	4,520.00	0.01	0.00	0.05	0.00	-	1	5	175.00%
AMZN210507C04530000	2021-05-03 9:50AM EDT	4,530.00	0.05	0.00	0.05	0.00	-	2	20	176.56%
AMZN210507C04540000	2021-04-30 2:18PM EDT	4,540.00	0.30	0.00	0.05	0.00	-	2	3	177.34%
AMZN210507C04550000	2021-05-06 3:57PM EDT	4,550.00	0.01	0.00	0.05	0.00	-	1	49	178.13%
AMZN210507C04560000	2021-05-04 11:49AM EDT	4,560.00	0.02	0.00	0.02	0.00	-	11	24	168.75%
AMZN210507C04570000	2021-05-03 9:49AM EDT	4,570.00	0.01	0.00	0.05	0.00	-	4	13	181.25%
AMZN210507C04580000	2021-04-30 10:37AM EDT	4,580.00	0.10	0.00	0.05	0.00	-	2	3	182.03%
AMZN210507C04590000	2021-04-30 9:57AM EDT	4,590.00	0.15	0.00	0.01	0.00	-	2	7	165.63%
AMZN210507C04600000	2021-04-30 11:47AM EDT	4,600.00	0.01	0.00	0.01	0.00	-	50	289	165.63%
AMZN210507C04610000	2021-05-04 2:39PM EDT	4,610.00	0.01	0.00	0.05	0.00	-	2	5	185.16%
AMZN210507C04620000	2021-05-03 2:37PM EDT	4,620.00	0.01	0.00	0.05	0.00	-	1	7	185.94%
AMZN210507C04630000	2021-04-30 2:48PM EDT	4,630.00	0.07	0.00	0.01	0.00	-	31	34	168.75%
AMZN210507C04640000	2021-04-30 10:06AM EDT	4,640.00	0.59	0.00	0.05	0.00	-	92	44	188.28%
AMZN210507C04650000	2021-05-04 9:40AM EDT	4,650.00	0.02	0.00	0.05	0.00	-	82	169	189.84%
AMZN210507C04660000	2021-04-30 10:59AM EDT	4,660.00	0.10	0.00	0.01	0.00	-	5	8	171.88%
AMZN210507C04700000	2021-05-06 3:57PM EDT	4,700.00	0.01	0.00	0.01	0.00	-	1	58	175.00%
AMZN210507C04750000	2021-05-03 12:13PM EDT	4,750.00	0.01	0.00	0.05	0.00	-	3	42	200.00%
AMZN210507C04800000	2021-05-04 2:39PM EDT	4,800.00	0.01	0.00	0.01	0.00	-	2	136	187.50%
AMZN210507C04850000	2021-05-04 2:39PM EDT	4,850.00	0.01	0.00	0.01	0.00	-	1	24	190.63%
AMZN210507C04900000	2021-05-06 3:58PM EDT	4,900.00	0.01	0.00	0.01	0.00	-	171	159	193.75%
AMZN210507C04950000	2021-05-06 9:43AM EDT	4,950.00	0.06	0.00	0.01	0.00	-	6	143	200.00%
AMZN210507C05000000	2021-05-07 12:54PM EDT	5,000.00	0.01	0.00	0.01	0.00	-	5	1,548	206.25%

PutsforMay 7, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210507P01740000	2021-05-05 1:49PM EDT	1,740.00	0.01	0.00	0.01	0.00	-	226	233	312.50%
AMZN210507P01750000	2021-04-09 11:45AM EDT	1,750.00	0.30	0.00	0.01	0.00	-	20	20	312.50%
AMZN210507P01760000	2021-04-30 9:37AM EDT	1,760.00	0.03	0.00	0.01	0.00	-	5	5	312.50%
AMZN210507P01770000	2021-04-06 3:49PM EDT	1,770.00	0.40	0.00	0.12	0.00	-	2	5	360.94%
AMZN210507P01780000	2021-03-30 10:43AM EDT	1,780.00	1.28	0.00	0.23	0.00	-	-	2	375.78%
AMZN210507P01790000	2021-04-20 10:37AM EDT	1,790.00	0.01	0.00	0.05	0.00	-	-	0	332.81%
AMZN210507P01800000	2021-04-29 3:52PM EDT	1,800.00	0.10	0.00	0.05	0.00	-	1	11	329.69%
AMZN210507P01830000	2021-04-30 3:51PM EDT	1,830.00	0.28	0.00	0.05	0.00	-	1	1	321.88%
AMZN210507P01910000	2021-04-09 11:45AM EDT	1,910.00	0.43	0.00	0.05	0.00	-	1	1	300.00%
AMZN210507P01950000	2021-04-14 11:45AM EDT	1,950.00	0.40	0.00	0.21	0.00	-	-	4	320.70%
AMZN210507P01960000	2021-04-30 9:35AM EDT	1,960.00	0.04	0.00	0.05	0.00	-	1	8	285.94%
AMZN210507P01970000	2021-03-31 10:53AM EDT	1,970.00	1.40	0.00	0.41	0.00	-	-	1	333.40%
AMZN210507P01980000	2021-04-20 10:25AM EDT	1,980.00	0.19	0.00	0.05	0.00	-	-	1	280.47%
AMZN210507P02000000	2021-05-04 2:56PM EDT	2,000.00	0.01	0.00	0.01	0.00	-	15	43	250.00%
AMZN210507P02040000	2021-04-26 10:49AM EDT	2,040.00	0.06	0.00	0.05	0.00	-	12	27	264.84%
AMZN210507P02070000	2021-05-03 12:53PM EDT	2,070.00	0.01	0.00	0.05	0.00	-	1	4	257.81%
AMZN210507P02090000	2021-05-04 10:19AM EDT	2,090.00	0.01	0.00	0.05	0.00	-	2	3	251.56%
AMZN210507P02100000	2021-04-29 12:09PM EDT	2,100.00	0.08	0.00	0.05	0.00	-	1	56	250.00%
AMZN210507P02110000	2021-04-06 2:43PM EDT	2,110.00	0.89	0.00	0.22	0.00	-	-	0	276.56%
AMZN210507P02150000	2021-04-30 9:35AM EDT	2,150.00	0.40	0.00	0.01	0.00	-	1	171	212.50%
AMZN210507P02160000	2021-03-26 12:34PM EDT	2,160.00	4.61	0.02	0.52	0.00	-	13	7	284.57%
AMZN210507P02180000	2021-04-28 3:48PM EDT	2,180.00	0.05	0.00	0.05	0.00	-	1	3	229.69%
AMZN210507P02190000	2021-04-28 1:29PM EDT	2,190.00	0.05	0.00	0.05	0.00	-	3	23	228.13%
AMZN210507P02200000	2021-05-04 12:00PM EDT	2,200.00	0.04	0.00	0.01	0.00	-	40	195	203.13%
AMZN210507P02210000	2021-03-26 12:36PM EDT	2,210.00	5.29	0.09	0.59	0.00	-	4	2	276.37%
AMZN210507P02220000	2021-04-22 9:31AM EDT	2,220.00	0.45	0.00	0.05	0.00	-	1	3	220.31%
AMZN210507P02230000	2021-04-08 1:03PM EDT	2,230.00	1.26	0.00	0.05	0.00	-	4	4	217.97%
AMZN210507P02240000	2021-04-30 3:47PM EDT	2,240.00	0.08	0.00	0.05	0.00	-	1	101	215.63%
AMZN210507P02250000	2021-04-30 11:05AM EDT	2,250.00	0.14	0.00	0.01	0.00	-	17	51	193.75%
AMZN210507P02260000	2021-04-07 1:27PM EDT	2,260.00	1.76	0.00	0.05	0.00	-	1	11	210.94%
AMZN210507P02270000	2021-05-03 2:24PM EDT	2,270.00	0.04	0.00	0.05	0.00	-	1	11	208.59%
AMZN210507P02280000	2021-04-29 3:53PM EDT	2,280.00	0.06	0.00	0.01	0.00	-	1	36	187.50%
AMZN210507P02290000	2021-04-27 12:18PM EDT	2,290.00	0.11	0.00	0.05	0.00	-	2	6	203.91%
AMZN210507P02300000	2021-05-04 12:08PM EDT	2,300.00	0.06	0.00	0.01	0.00	-	42	187	181.25%
AMZN210507P02330000	2021-04-27 1:08PM EDT	2,330.00	0.29	0.00	0.05	0.00	-	2	25	195.31%
AMZN210507P02340000	2021-04-16 2:30PM EDT	2,340.00	1.00	0.00	0.05	0.00	-	10	13	192.19%
AMZN210507P02350000	2021-04-30 10:49AM EDT	2,350.00	0.05	0.00	0.05	0.00	-	1	9	190.63%
AMZN210507P02360000	2021-04-14 12:19PM EDT	2,360.00	0.03	0.00	0.05	-1.68	-98.25%	2	12	187.50%
AMZN210507P02370000	2021-04-23 11:40AM EDT	2,370.00	0.56	0.00	0.05	0.00	-	6	80	185.94%
AMZN210507P02380000	2021-04-30 1:51PM EDT	2,380.00	0.04	0.00	0.05	+0.03	+300.00%	2	188	183.59%
AMZN210507P02390000	2021-05-05 9:53AM EDT	2,390.00	0.03	0.00	0.05	0.00	-	1	72	181.25%
AMZN210507P02400000	2021-05-07 1:55PM EDT	2,400.00	0.03	0.00	0.05	-0.02	-40.00%	4	158	178.91%
AMZN210507P02410000	2021-05-05 10:07AM EDT	2,410.00	0.04	0.00	0.05	0.00	-	10	13	176.56%
AMZN210507P02420000	2021-04-27 1:56PM EDT	2,420.00	0.34	0.00	0.05	0.00	-	2	2	175.00%
AMZN210507P02430000	2021-04-19 12:42PM EDT	2,430.00	1.71	0.00	0.05	0.00	-	-	1	172.66%
AMZN210507P02440000	2021-05-06 10:09AM EDT	2,440.00	0.06	0.00	0.05	0.00	-	2	12	170.31%
AMZN210507P02450000	2021-05-04 10:47AM EDT	2,450.00	0.26	0.00	0.05	0.00	-	1	17	167.97%
AMZN210507P02460000	2021-05-04 11:51AM EDT	2,460.00	0.01	-	0.05	0.00	-	-	1	175.00%
AMZN210507P02470000	2021-04-30 12:30PM EDT	2,470.00	0.03	0.00	0.05	+0.02	+200.00%	2	4	164.06%
AMZN210507P02480000	2021-04-29 12:04PM EDT	2,480.00	0.25	0.00	0.05	0.00	-	1	6	161.72%
AMZN210507P02490000	2021-04-27 2:29PM EDT	2,490.00	0.37	0.00	0.05	0.00	-	2	18	159.38%
AMZN210507P02500000	2021-05-07 10:12AM EDT	2,500.00	0.01	0.00	0.01	0.00	-	2	254	140.63%
AMZN210507P02510000	2021-05-03 3:58PM EDT	2,510.00	0.05	0.00	0.01	0.00	-	2	115	140.63%
AMZN210507P02520000	2021-04-28 9:43AM EDT	2,520.00	0.41	0.00	0.05	0.00	-	1	63	153.13%
AMZN210507P02530000	2021-04-29 1:55PM EDT	2,530.00	0.29	0.00	0.05	0.00	-	3	42	150.78%
AMZN210507P02540000	2021-04-30 11:11AM EDT	2,540.00	0.29	0.00	0.05	0.00	-	23	30	148.44%
AMZN210507P02550000	2021-05-04 3:46PM EDT	2,550.00	0.08	0.00	0.05	0.00	-	17	65	146.88%
AMZN210507P02560000	2021-05-04 3:49PM EDT	2,560.00	0.04	0.00	0.05	0.00	-	5	37	144.53%
AMZN210507P02570000	2021-04-28 10:18AM EDT	2,570.00	0.40	0.00	0.05	0.00	-	1	29	142.19%
AMZN210507P02580000	2021-05-04 9:37AM EDT	2,580.00	0.03	0.00	0.05	+0.01	+50.00%	2	63	140.63%
AMZN210507P02590000	2021-05-05 2:00PM EDT	2,590.00	0.03	0.00	0.05	-0.02	-40.00%	2	85	138.28%
AMZN210507P02600000	2021-05-05 3:14PM EDT	2,600.00	0.02	0.00	0.01	0.00	-	1	276	121.88%
AMZN210507P02610000	2021-05-06 11:52AM EDT	2,610.00	0.01	0.00	0.05	0.00	-	1	38	134.38%
AMZN210507P02620000	2021-05-04 11:25AM EDT	2,620.00	0.06	0.00	0.03	0.00	-	1	33	127.34%
AMZN210507P02630000	2021-04-19 10:03AM EDT	2,630.00	2.75	0.00	0.05	0.00	-	2	10	129.69%
AMZN210507P02640000	2021-05-04 2:01PM EDT	2,640.00	0.10	0.00	0.05	0.00	-	3	12	128.13%
AMZN210507P02650000	2021-05-06 2:04PM EDT	2,650.00	0.01	0.00	0.03	0.00	-	3	56	121.88%
AMZN210507P02660000	2021-05-04 11:26AM EDT	2,660.00	0.10	0.00	0.05	0.00	-	5	17	124.22%
AMZN210507P02670000	2021-05-06 12:29PM EDT	2,670.00	0.05	0.00	0.05	0.00	-	4	9	121.88%
AMZN210507P02680000	2021-05-05 10:43AM EDT	2,680.00	0.03	0.00	0.05	-0.01	-25.00%	5	33	119.53%
AMZN210507P02690000	2021-05-07 11:39AM EDT	2,690.00	0.01	0.00	0.05	-0.05	-83.33%	6	49	117.97%
AMZN210507P02700000	2021-05-07 2:44PM EDT	2,700.00	0.01	0.00	0.05	-0.03	-75.00%	61	424	115.63%
AMZN210507P02710000	2021-05-04 9:58AM EDT	2,710.00	0.10	0.00	0.05	0.00	-	2	13	114.06%
AMZN210507P02720000	2021-05-04 12:02PM EDT	2,720.00	0.26	0.00	0.05	0.00	-	3	44	111.72%
AMZN210507P02730000	2021-05-05 10:09AM EDT	2,730.00	0.10	0.00	0.05	0.00	-	1	18	109.77%
AMZN210507P02740000	2021-05-04 2:19PM EDT	2,740.00	0.15	0.00	0.05	0.00	-	8	43	107.81%
AMZN210507P02750000	2021-05-07 2:36PM EDT	2,750.00	0.05	0.00	0.05	-0.15	-75.00%	1	332	105.86%
AMZN210507P02760000	2021-05-05 3:35PM EDT	2,760.00	0.01	0.00	0.02	-0.09	-90.00%	1	56	96.88%
AMZN210507P02770000	2021-05-06 11:32AM EDT	2,770.00	0.04	0.00	0.01	0.00	-	19	247	90.63%
AMZN210507P02780000	2021-05-06 3:49PM EDT	2,780.00	0.04	0.00	0.05	0.00	-	11	128	99.61%
AMZN210507P02790000	2021-05-07 2:22PM EDT	2,790.00	0.01	0.00	0.05	-0.10	-90.91%	8	43	97.66%
AMZN210507P02800000	2021-05-07 1:49PM EDT	2,800.00	0.01	0.00	0.01	-0.03	-75.00%	221	647	85.94%
AMZN210507P02810000	2021-05-06 11:49AM EDT	2,810.00	0.01	0.00	0.05	0.00	-	59	64	93.75%
AMZN210507P02820000	2021-05-06 10:02AM EDT	2,820.00	0.17	0.00	0.05	0.00	-	1	164	92.19%
AMZN210507P02830000	2021-05-07 10:20AM EDT	2,830.00	0.02	0.00	0.05	-0.13	-86.67%	1	44	89.84%
AMZN210507P02840000	2021-05-07 2:38PM EDT	2,840.00	0.01	0.00	0.05	-0.08	-88.89%	19	145	88.28%
AMZN210507P02850000	2021-05-06 3:41PM EDT	2,850.00	0.01	0.00	0.05	-0.02	-66.67%	15	178	85.94%
AMZN210507P02860000	2021-05-07 9:50AM EDT	2,860.00	0.01	0.00	0.05	-0.06	-85.71%	26	155	84.38%
AMZN210507P02870000	2021-05-07 10:28AM EDT	2,870.00	0.01	0.00	0.05	-0.03	-75.00%	4	162	82.42%
AMZN210507P02880000	2021-05-06 10:54AM EDT	2,880.00	0.07	0.00	0.05	0.00	-	28	116	80.47%
AMZN210507P02890000	2021-05-07 11:24AM EDT	2,890.00	0.01	0.00	0.01	-0.09	-90.00%	12	96	70.31%
AMZN210507P02900000	2021-05-07 12:53PM EDT	2,900.00	0.01	0.00	0.01	-0.06	-85.71%	233	634	68.75%
AMZN210507P02910000	2021-05-06 3:46PM EDT	2,910.00	0.07	0.00	0.05	0.00	-	10	89	74.61%
AMZN210507P02920000	2021-05-06 2:14PM EDT	2,920.00	0.01	0.00	0.05	-0.09	-90.00%	15	127	72.66%
AMZN210507P02930000	2021-05-06 12:45PM EDT	2,930.00	0.01	0.00	0.01	-0.14	-93.33%	19	154	62.50%
AMZN210507P02940000	2021-05-06 2:59PM EDT	2,940.00	0.13	0.00	0.05	0.00	-	3	154	68.75%
AMZN210507P02950000	2021-05-07 1:23PM EDT	2,950.00	0.02	0.00	0.02	-0.06	-75.00%	117	589	62.50%
AMZN210507P02960000	2021-05-07 11:14AM EDT	2,960.00	0.02	0.00	0.05	-0.17	-89.47%	2	226	65.23%
AMZN210507P02970000	2021-05-07 2:36PM EDT	2,970.00	0.02	0.00	0.05	-0.07	-77.78%	12	231	63.28%
AMZN210507P02980000	2021-05-07 1:22PM EDT	2,980.00	0.02	0.00	0.05	-0.01	-33.33%	42	216	61.33%
AMZN210507P02990000	2021-05-07 2:37PM EDT	2,990.00	0.01	0.00	0.05	-0.09	-90.00%	24	255	59.38%
AMZN210507P03000000	2021-05-07 2:37PM EDT	3,000.00	0.01	0.00	0.05	-0.06	-85.71%	261	2,148	57.42%
AMZN210507P03005000	2021-05-07 12:26PM EDT	3,005.00	0.05	0.00	0.05	-0.11	-68.75%	6	79	56.64%
AMZN210507P03010000	2021-05-07 11:10AM EDT	3,010.00	0.01	0.00	0.05	-0.19	-95.00%	15	285	55.47%
AMZN210507P03015000	2021-05-06 12:47PM EDT	3,015.00	0.01	0.00	0.05	-0.21	-95.45%	3	81	54.69%
AMZN210507P03020000	2021-05-07 2:21PM EDT	3,020.00	0.01	0.00	0.01	-0.21	-95.45%	39	99	50.00%
AMZN210507P03025000	2021-05-07 12:38PM EDT	3,025.00	0.01	0.00	0.01	-0.20	-95.24%	8	191	49.22%
AMZN210507P03030000	2021-05-07 2:32PM EDT	3,030.00	0.01	0.00	0.01	-0.32	-96.97%	56	140	48.44%
AMZN210507P03035000	2021-05-07 12:38PM EDT	3,035.00	0.01	0.00	0.01	-0.87	-98.86%	4	84	47.66%
AMZN210507P03040000	2021-05-07 3:08PM EDT	3,040.00	0.01	0.01	0.06	-0.32	-96.97%	51	261	51.37%
AMZN210507P03045000	2021-05-07 11:40AM EDT	3,045.00	0.01	0.00	0.02	-0.31	-96.88%	2	86	48.05%
AMZN210507P03050000	2021-05-07 3:08PM EDT	3,050.00	0.01	0.00	0.02	-0.16	-94.12%	189	905	47.27%
AMZN210507P03055000	2021-05-07 3:10PM EDT	3,055.00	0.02	0.00	0.02	-0.20	-90.91%	13	84	46.09%
AMZN210507P03060000	2021-05-07 3:04PM EDT	3,060.00	0.01	0.00	0.02	-0.18	-94.74%	86	222	45.31%
AMZN210507P03065000	2021-05-07 1:34PM EDT	3,065.00	0.02	0.01	0.02	+0.01	+100.00%	16	139	44.53%
AMZN210507P03070000	2021-05-07 3:07PM EDT	3,070.00	0.01	0.01	0.05	-0.19	-95.00%	84	327	47.07%
AMZN210507P03075000	2021-05-07 2:30PM EDT	3,075.00	0.05	0.00	0.02	-0.43	-89.58%	85	235	42.58%
AMZN210507P03080000	2021-05-07 3:04PM EDT	3,080.00	0.02	0.00	0.04	-0.20	-90.91%	91	333	44.14%
AMZN210507P03085000	2021-05-07 2:21PM EDT	3,085.00	0.03	0.00	0.04	-0.50	-94.34%	11	104	43.16%
AMZN210507P03090000	2021-05-07 3:17PM EDT	3,090.00	0.03	0.00	0.04	-0.29	-90.62%	41	305	42.19%
AMZN210507P03095000	2021-05-07 2:43PM EDT	3,095.00	0.03	0.01	0.04	-0.40	-93.02%	13	211	41.21%
AMZN210507P03100000	2021-05-07 3:04PM EDT	3,100.00	0.04	0.01	0.04	-0.21	-84.00%	519	1,795	40.23%
AMZN210507P03105000	2021-05-07 1:07PM EDT	3,105.00	0.05	0.00	0.05	-0.65	-92.86%	17	219	40.14%
AMZN210507P03110000	2021-05-07 2:54PM EDT	3,110.00	0.05	0.01	0.05	-0.26	-83.87%	37	344	39.06%
AMZN210507P03115000	2021-05-07 12:55PM EDT	3,115.00	0.06	0.00	0.05	-0.30	-83.33%	19	249	38.09%
AMZN210507P03120000	2021-05-07 1:08PM EDT	3,120.00	0.06	0.01	0.05	-0.30	-83.33%	32	379	37.11%
AMZN210507P03125000	2021-05-07 2:04PM EDT	3,125.00	0.02	0.01	0.03	-0.39	-95.12%	130	423	34.38%
AMZN210507P03130000	2021-05-07 2:09PM EDT	3,130.00	0.02	0.00	0.05	-0.40	-95.24%	17	535	35.16%
AMZN210507P03135000	2021-05-07 12:12PM EDT	3,135.00	0.03	0.00	0.05	-0.44	-93.62%	111	196	34.18%
AMZN210507P03140000	2021-05-07 2:33PM EDT	3,140.00	0.07	0.01	0.05	-0.33	-82.50%	79	605	33.20%
AMZN210507P03145000	2021-05-07 3:05PM EDT	3,145.00	0.03	0.00	0.07	-0.37	-92.50%	51	349	33.30%
AMZN210507P03150000	2021-05-07 3:08PM EDT	3,150.00	0.02	0.01	0.04	-0.36	-94.74%	943	1,670	30.47%
AMZN210507P03155000	2021-05-07 3:00PM EDT	3,155.00	0.02	0.01	0.06	-0.43	-95.56%	35	599	30.66%
AMZN210507P03160000	2021-05-07 2:52PM EDT	3,160.00	0.02	0.00	0.05	-0.33	-94.29%	217	868	29.10%
AMZN210507P03165000	2021-05-07 2:47PM EDT	3,165.00	0.01	0.00	0.05	-0.48	-97.96%	29	464	28.13%
AMZN210507P03170000	2021-05-07 3:00PM EDT	3,170.00	0.05	0.00	0.05	-0.37	-88.10%	140	444	27.15%
AMZN210507P03175000	2021-05-07 3:00PM EDT	3,175.00	0.05	0.00	0.05	-0.70	-93.33%	207	459	26.07%
AMZN210507P03180000	2021-05-07 3:07PM EDT	3,180.00	0.02	0.00	0.07	-0.58	-96.67%	290	615	26.03%
AMZN210507P03185000	2021-05-07 3:00PM EDT	3,185.00	0.01	0.00	0.05	-0.84	-98.82%	168	285	24.12%
AMZN210507P03190000	2021-05-07 3:16PM EDT	3,190.00	0.01	0.00	0.05	-0.69	-98.57%	569	1,076	23.05%
AMZN210507P03195000	2021-05-07 3:15PM EDT	3,195.00	0.02	0.00	0.06	-0.85	-97.70%	319	635	22.46%
AMZN210507P03200000	2021-05-07 3:20PM EDT	3,200.00	0.02	0.01	0.02	-0.89	-97.80%	2,190	3,255	19.14%
AMZN210507P03205000	2021-05-07 3:15PM EDT	3,205.00	0.03	0.00	0.04	-1.23	-97.62%	329	842	19.53%
AMZN210507P03210000	2021-05-07 3:16PM EDT	3,210.00	0.01	0.00	0.05	-1.27	-99.22%	491	840	18.99%
AMZN210507P03215000	2021-05-07 3:03PM EDT	3,215.00	0.04	0.01	0.05	-1.42	-97.26%	391	530	17.97%
AMZN210507P03220000	2021-05-07 3:17PM EDT	3,220.00	0.03	0.01	0.05	-1.46	-97.99%	723	829	16.90%
AMZN210507P03225000	2021-05-07 3:11PM EDT	3,225.00	0.01	0.00	0.05	-1.65	-99.40%	497	534	15.92%
AMZN210507P03230000	2021-05-07 3:20PM EDT	3,230.00	0.02	0.02	0.04	-1.80	-98.90%	1,811	669	14.45%
AMZN210507P03235000	2021-05-07 3:01PM EDT	3,235.00	0.02	0.01	0.05	-2.21	-99.10%	618	389	13.77%
AMZN210507P03240000	2021-05-07 3:17PM EDT	3,240.00	0.02	0.02	0.04	-2.66	-99.25%	1,227	686	12.40%
AMZN210507P03245000	2021-05-07 3:18PM EDT	3,245.00	0.03	0.03	0.06	-2.97	-99.00%	971	515	11.91%
AMZN210507P03250000	2021-05-07 3:23PM EDT	3,250.00	0.02	0.01	0.06	-3.30	-99.40%	6,050	2,328	10.84%
AMZN210507P03255000	2021-05-07 3:25PM EDT	3,255.00	0.04	0.01	0.07	-4.06	-99.02%	1,300	1,110	9.94%
AMZN210507P03260000	2021-05-07 3:24PM EDT	3,260.00	0.04	0.03	0.06	-4.76	-99.17%	2,840	1,069	8.62%
AMZN210507P03265000	2021-05-07 3:26PM EDT	3,265.00	0.04	0.02	0.09	-5.34	-99.26%	2,360	1,240	7.94%
AMZN210507P03270000	2021-05-07 3:26PM EDT	3,270.00	0.07	0.05	0.07	-6.03	-98.85%	3,664	1,719	6.47%
AMZN210507P03275000	2021-05-07 3:27PM EDT	3,275.00	0.10	0.09	0.10	-7.18	-98.63%	3,519	1,303	5.59%
AMZN210507P03280000	2021-05-07 3:26PM EDT	3,280.00	0.18	0.17	0.20	-7.27	-97.58%	6,933	1,233	4.92%
AMZN210507P03285000	2021-05-07 3:27PM EDT	3,285.00	0.45	0.35	0.43	-9.25	-95.36%	3,831	576	4.20%
AMZN210507P03290000	2021-05-07 3:27PM EDT	3,290.00	1.11	1.11	1.18	-9.74	-89.77%	10,476	892	3.71%
AMZN210507P03295000	2021-05-07 3:27PM EDT	3,295.00	1.98	1.97	2.23	-11.62	-85.44%	6,021	581	1.94%
AMZN210507P03300000	2021-05-07 3:27PM EDT	3,300.00	3.97	3.40	3.55	-11.18	-73.80%	21,024	2,456	0.00%
AMZN210507P03305000	2021-05-07 3:25PM EDT	3,305.00	5.70	5.50	6.05	-11.25	-66.37%	4,212	456	0.00%
AMZN210507P03310000	2021-05-07 3:27PM EDT	3,310.00	8.95	8.80	9.60	-10.95	-55.03%	7,110	532	0.00%
AMZN210507P03315000	2021-05-07 3:27PM EDT	3,315.00	14.15	12.65	13.80	-10.00	-41.41%	3,937	395	0.00%
AMZN210507P03320000	2021-05-07 3:26PM EDT	3,320.00	17.50	16.85	18.25	-12.85	-42.34%	4,075	559	0.00%
AMZN210507P03325000	2021-05-07 3:22PM EDT	3,325.00	21.27	20.10	23.00	-9.28	-30.38%	1,038	820	0.00%
AMZN210507P03330000	2021-05-07 3:26PM EDT	3,330.00	27.00	26.30	27.85	-7.40	-21.51%	2,281	1,553	0.00%
AMZN210507P03335000	2021-05-07 3:25PM EDT	3,335.00	31.93	31.80	33.60	-4.07	-11.31%	286	404	0.00%
AMZN210507P03340000	2021-05-07 3:26PM EDT	3,340.00	37.45	35.35	38.20	-10.70	-22.22%	4,701	679	0.00%
AMZN210507P03345000	2021-05-07 3:25PM EDT	3,345.00	41.82	40.20	43.05	-14.29	-25.47%	367	808	0.00%
AMZN210507P03350000	2021-05-07 3:27PM EDT	3,350.00	47.29	46.70	49.90	-1.59	-3.25%	6,819	2,076	0.00%
AMZN210507P03355000	2021-05-07 3:15PM EDT	3,355.00	51.28	50.55	53.20	-4.02	-7.27%	163	681	0.00%
AMZN210507P03360000	2021-05-07 3:26PM EDT	3,360.00	57.55	56.10	59.00	-5.80	-9.16%	196	776	0.00%
AMZN210507P03365000	2021-05-07 3:19PM EDT	3,365.00	59.37	60.90	66.25	-5.66	-8.70%	133	417	0.00%
AMZN210507P03370000	2021-05-07 3:26PM EDT	3,370.00	67.55	65.55	69.40	-0.73	-1.07%	2,167	2,192	0.00%
AMZN210507P03375000	2021-05-07 3:14PM EDT	3,375.00	72.03	70.55	73.25	-11.49	-13.76%	201	428	0.00%
AMZN210507P03380000	2021-05-07 3:14PM EDT	3,380.00	77.28	73.75	78.95	-7.25	-8.58%	343	618	0.00%
AMZN210507P03385000	2021-05-07 3:10PM EDT	3,385.00	82.62	80.60	83.15	-11.98	-12.66%	100	379	0.00%
AMZN210507P03390000	2021-05-07 3:10PM EDT	3,390.00	88.20	85.40	88.80	-10.70	-10.82%	110	408	0.00%
AMZN210507P03395000	2021-05-07 3:11PM EDT	3,395.00	93.50	88.75	93.75	+0.55	+0.59%	50	358	0.00%
AMZN210507P03400000	2021-05-07 3:20PM EDT	3,400.00	95.80	95.80	100.30	-3.25	-3.28%	2,500	2,844	0.00%
AMZN210507P03405000	2021-05-07 3:09PM EDT	3,405.00	101.34	100.60	104.45	-20.01	-16.49%	75	226	0.00%
AMZN210507P03410000	2021-05-07 3:22PM EDT	3,410.00	105.50	105.80	111.65	-13.53	-11.37%	29	697	0.00%
AMZN210507P03415000	2021-05-07 3:10PM EDT	3,415.00	112.74	110.65	113.25	-11.27	-9.09%	84	284	0.00%
AMZN210507P03420000	2021-05-07 3:12PM EDT	3,420.00	116.00	115.60	118.15	-3.47	-2.90%	346	866	0.00%
AMZN210507P03425000	2021-05-07 1:36PM EDT	3,425.00	127.08	119.25	123.15	-6.04	-4.54%	32	227	0.00%
AMZN210507P03430000	2021-05-07 2:51PM EDT	3,430.00	128.06	125.95	130.25	-17.67	-12.13%	64	378	0.00%
AMZN210507P03435000	2021-05-07 9:38AM EDT	3,435.00	134.45	130.45	133.25	-17.62	-11.59%	39	204	0.00%
AMZN210507P03440000	2021-05-07 3:07PM EDT	3,440.00	138.36	132.45	139.95	-2.66	-1.89%	23	307	0.00%
AMZN210507P03445000	2021-05-07 2:54PM EDT	3,445.00	142.39	137.85	144.85	-21.46	-13.10%	21	243	0.00%
AMZN210507P03450000	2021-05-07 3:22PM EDT	3,450.00	147.00	145.95	150.00	-7.74	-5.00%	200	885	0.00%
AMZN210507P03455000	2021-05-07 3:11PM EDT	3,455.00	154.05	150.50	153.70	-18.72	-10.84%	19	149	0.00%
AMZN210507P03460000	2021-05-07 3:17PM EDT	3,460.00	155.00	154.75	159.05	-25.00	-13.89%	64	292	0.00%
AMZN210507P03465000	2021-05-07 3:01PM EDT	3,465.00	160.37	160.65	163.90	-10.81	-6.31%	58	259	0.00%
AMZN210507P03470000	2021-05-07 3:04PM EDT	3,470.00	167.83	164.95	169.80	-21.19	-11.21%	68	408	0.00%
AMZN210507P03475000	2021-05-07 3:26PM EDT	3,475.00	172.10	170.30	173.95	-12.02	-6.53%	152	370	0.00%
AMZN210507P03480000	2021-05-07 3:12PM EDT	3,480.00	176.00	174.95	178.85	+1.00	+0.57%	373	368	0.00%
AMZN210507P03485000	2021-05-07 3:25PM EDT	3,485.00	181.83	180.45	183.15	-21.17	-10.43%	7	186	0.00%
AMZN210507P03490000	2021-05-07 3:21PM EDT	3,490.00	185.63	185.05	188.65	-9.37	-4.81%	29	159	0.00%
AMZN210507P03495000	2021-05-07 2:01PM EDT	3,495.00	202.75	190.25	193.10	-7.65	-3.64%	4	135	0.00%
AMZN210507P03500000	2021-05-07 3:21PM EDT	3,500.00	196.00	195.80	198.25	-10.35	-5.02%	116	472	0.00%
AMZN210507P03505000	2021-05-07 10:06AM EDT	3,505.00	180.00	197.00	208.85	-13.45	-6.95%	22	236	0.00%
AMZN210507P03510000	2021-05-06 3:29PM EDT	3,510.00	207.00	201.90	208.80	-9.65	-4.45%	23	245	0.00%
AMZN210507P03515000	2021-05-07 10:45AM EDT	3,515.00	213.05	208.15	213.15	-8.93	-4.02%	2	48	0.00%
AMZN210507P03520000	2021-05-07 12:02PM EDT	3,520.00	218.65	215.45	219.15	-16.70	-7.10%	6	189	0.00%
AMZN210507P03525000	2021-05-07 10:40AM EDT	3,525.00	225.00	220.25	223.15	-8.40	-3.60%	2	126	0.00%
AMZN210507P03530000	2021-05-05 1:10PM EDT	3,530.00	225.30	220.40	230.65	-37.02	-14.11%	3	79	0.00%
AMZN210507P03535000	2021-05-07 1:08PM EDT	3,535.00	228.00	225.35	235.50	-20.40	-8.21%	3	45	0.00%
AMZN210507P03540000	2021-05-05 1:26PM EDT	3,540.00	236.90	236.10	241.85	-18.25	-7.15%	1	193	0.00%
AMZN210507P03545000	2021-05-05 1:53PM EDT	3,545.00	241.88	234.70	247.00	-36.27	-13.04%	6	26	0.00%
AMZN210507P03550000	2021-05-07 1:39PM EDT	3,550.00	247.38	241.55	248.60	-17.97	-6.77%	16	221	0.00%
AMZN210507P03555000	2021-05-04 9:46AM EDT	3,555.00	211.75	246.60	257.00	0.00	-	2	12	0.00%
AMZN210507P03560000	2021-05-05 12:49PM EDT	3,560.00	248.44	255.45	261.90	-8.01	-3.12%	2	45	0.00%
AMZN210507P03565000	2021-05-04 3:37PM EDT	3,565.00	263.75	255.30	265.70	0.00	-	3	19	0.00%
AMZN210507P03570000	2021-05-04 10:46AM EDT	3,570.00	269.42	260.65	269.05	+21.27	+8.57%	3	34	0.00%
AMZN210507P03575000	2021-05-05 12:49PM EDT	3,575.00	278.40	265.45	273.10	0.00	-	3	6	0.00%
AMZN210507P03580000	2021-05-07 10:16AM EDT	3,580.00	266.37	269.75	281.90	-36.78	-12.13%	4	47	0.00%
AMZN210507P03585000	2021-05-04 3:37PM EDT	3,585.00	284.59	275.55	284.90	+0.99	+0.35%	1	11	0.00%
AMZN210507P03590000	2021-05-03 12:33PM EDT	3,590.00	195.85	280.55	291.30	0.00	-	9	16	0.00%
AMZN210507P03595000	2021-05-05 10:46AM EDT	3,595.00	283.25	288.05	295.40	+5.38	+1.94%	3	100	0.00%
AMZN210507P03600000	2021-05-07 10:35AM EDT	3,600.00	280.59	292.10	299.90	-34.71	-11.01%	3	173	0.00%
AMZN210507P03605000	2021-05-04 9:30AM EDT	3,605.00	255.97	294.75	304.95	0.00	-	1	25	0.00%
AMZN210507P03610000	2021-05-07 9:31AM EDT	3,610.00	294.40	299.85	310.90	-35.75	-10.83%	3	9	0.00%
AMZN210507P03620000	2021-05-04 3:37PM EDT	3,620.00	311.69	310.35	318.90	-6.76	-2.12%	1	28	0.00%
AMZN210507P03630000	2021-05-04 3:26PM EDT	3,630.00	347.20	321.25	332.25	0.00	-	26	22	0.00%
AMZN210507P03640000	2021-05-06 9:53AM EDT	3,640.00	353.30	330.55	341.00	0.00	-	1	7	0.00%
AMZN210507P03650000	2021-05-05 3:38PM EDT	3,650.00	373.79	341.40	352.60	0.00	-	5	55	0.00%
AMZN210507P03660000	2021-05-04 3:20PM EDT	3,660.00	375.25	351.35	362.55	0.00	-	1	2	0.00%
AMZN210507P03670000	2021-05-05 9:45AM EDT	3,670.00	387.05	360.35	373.95	0.00	-	1	5	0.00%
AMZN210507P03680000	2021-05-06 1:10PM EDT	3,680.00	370.15	371.10	383.30	-11.20	-2.94%	1	4	0.00%
AMZN210507P03690000	2021-05-03 11:13AM EDT	3,690.00	279.80	379.80	393.90	0.00	-	3	5	0.00%
AMZN210507P03700000	2021-05-05 12:47PM EDT	3,700.00	396.01	391.35	400.75	-3.81	-0.95%	1	33	0.00%
AMZN210507P03710000	2021-05-04 10:20AM EDT	3,710.00	379.80	401.20	408.15	0.00	-	1	6	0.00%
AMZN210507P03720000	2021-05-06 10:07AM EDT	3,720.00	454.06	410.55	423.45	0.00	-	8	13	0.00%
AMZN210507P03730000	2021-05-06 10:08AM EDT	3,730.00	467.20	420.35	428.35	0.00	-	1	8	0.00%
AMZN210507P03740000	2021-04-30 10:41AM EDT	3,740.00	465.20	429.75	444.00	0.00	-	1	5	0.00%
AMZN210507P03750000	2021-05-05 1:42PM EDT	3,750.00	475.20	440.80	448.10	0.00	-	2	14	0.00%
AMZN210507P03760000	2021-05-06 10:27AM EDT	3,760.00	504.95	450.35	460.30	0.00	-	1	3	0.00%
AMZN210507P03770000	2021-05-05 1:42PM EDT	3,770.00	479.75	460.35	471.15	0.00	-	26	18	0.00%
AMZN210507P03780000	2021-05-05 9:49AM EDT	3,780.00	440.25	471.50	483.90	0.00	-	-	1	0.00%
AMZN210507P03790000	2021-05-06 9:42AM EDT	3,790.00	512.34	481.20	488.15	0.00	-	2	55	0.00%
AMZN210507P03800000	2021-05-07 11:59AM EDT	3,800.00	478.60	489.70	503.05	-40.73	-7.84%	2	4	0.00%
AMZN210507P03810000	2021-05-07 9:41AM EDT	3,810.00	507.90	500.35	512.70	-48.90	-8.78%	1	1	0.00%
AMZN210507P03820000	2021-05-05 10:39AM EDT	3,820.00	530.15	511.10	522.85	0.00	-	1	3	0.00%
AMZN210507P03830000	2021-05-06 10:43AM EDT	3,830.00	549.00	520.35	531.00	0.00	-	4	48	0.00%
AMZN210507P03840000	2021-05-04 9:59AM EDT	3,840.00	559.41	530.35	540.25	0.00	-	4	3	0.00%
AMZN210507P03850000	2021-05-05 10:27AM EDT	3,850.00	543.85	540.55	549.80	0.00	-	-	1	0.00%
AMZN210507P03860000	2021-04-29 9:44AM EDT	3,860.00	366.60	550.35	563.25	0.00	-	-	0	0.00%
AMZN210507P03870000	2021-04-28 11:26AM EDT	3,870.00	401.20	561.65	571.55	0.00	-	-	0	0.00%
AMZN210507P03880000	2021-05-04 10:30AM EDT	3,880.00	616.84	570.05	580.45	0.00	-	-	3	0.00%
AMZN210507P03890000	2021-05-05 10:30AM EDT	3,890.00	574.51	580.55	592.85	0.00	-	-	87	0.00%
AMZN210507P03900000	2021-05-04 10:27AM EDT	3,900.00	642.65	591.10	604.00	0.00	-	1	1	0.00%
AMZN210507P03910000	2021-05-05 11:33AM EDT	3,910.00	594.15	601.50	613.85	0.00	-	8	4	0.00%
AMZN210507P03920000	2021-05-07 10:31AM EDT	3,920.00	610.55	611.10	620.20	-21.70	-3.43%	1	40	0.00%
AMZN210507P03930000	2021-05-07 9:31AM EDT	3,930.00	614.50	621.45	632.05	-18.30	-2.89%	6	2	0.00%
AMZN210507P03940000	2021-05-06 2:28PM EDT	3,940.00	650.15	631.40	638.60	0.00	-	10	1	0.00%
AMZN210507P03950000	2021-05-04 10:26AM EDT	3,950.00	660.15	641.25	652.30	0.00	-	8	1	0.00%
AMZN210507P03960000	2021-05-04 10:22AM EDT	3,960.00	672.50	649.35	660.00	0.00	-	1	1	0.00%
AMZN210507P03970000	2021-05-04 9:36AM EDT	3,970.00	680.15	659.60	668.15	0.00	-	5	1	0.00%
AMZN210507P03980000	2021-05-07 9:41AM EDT	3,980.00	678.00	670.55	680.20	-12.20	-1.77%	1	1	0.00%
AMZN210507P03990000	2021-05-06 2:28PM EDT	3,990.00	700.15	681.15	689.95	0.00	-	34	9	0.00%
AMZN210507P04000000	2021-04-26 11:44AM EDT	4,000.00	659.40	689.80	702.45	0.00	-	1	0	0.00%
AMZN210507P04010000	2021-04-27 9:31AM EDT	4,010.00	578.90	699.35	710.65	0.00	-	-	0	0.00%
AMZN210507P04020000	2021-04-28 2:37PM EDT	4,020.00	543.70	709.60	723.30	0.00	-	-	0	0.00%
AMZN210507P04030000	2021-05-05 9:35AM EDT	4,030.00	699.75	719.60	729.65	0.00	-	1	0	0.00%
AMZN210507P04040000	2021-05-03 1:46PM EDT	4,040.00	635.92	731.65	743.70	0.00	-	2	1	0.00%
AMZN210507P04070000	2021-05-03 1:59PM EDT	4,070.00	671.18	759.75	774.90	0.00	-	-	1	0.00%
AMZN210507P04090000	2021-05-03 1:46PM EDT	4,090.00	768.60	779.80	794.35	+82.73	+12.06%	5	1	0.00%
AMZN210507P04100000	2021-05-03 2:00PM EDT	4,100.00	699.48	789.75	805.20	0.00	-	2	1	0.00%
AMZN210507P04130000	2021-05-07 9:41AM EDT	4,130.00	827.90	819.05	834.65	+102.44	+14.12%	1	2	0.00%
AMZN210507P04150000	2021-04-28 1:53PM EDT	4,150.00	685.50	839.45	851.50	0.00	-	-	0	0.00%
AMZN210507P04160000	2021-05-03 11:27AM EDT	4,160.00	756.15	849.10	864.35	0.00	-	-	1	0.00%
AMZN210507P04190000	2021-05-04 9:59AM EDT	4,190.00	855.60	879.10	894.75	0.00	-	2	81	0.00%
AMZN210507P04200000	2021-05-03 2:34PM EDT	4,200.00	801.28	889.70	902.55	0.00	-	4	2	0.00%
AMZN210507P04210000	2021-05-04 9:36AM EDT	4,210.00	851.85	899.50	915.00	0.00	-	-	1	0.00%
AMZN210507P04220000	2021-04-28 2:46PM EDT	4,220.00	735.15	909.70	924.90	0.00	-	-	0	0.00%
AMZN210507P04240000	2021-04-28 3:12PM EDT	4,240.00	768.95	929.60	942.75	0.00	-	-	0	0.00%
AMZN210507P04250000	2021-04-26 11:36AM EDT	4,250.00	909.80	939.85	953.25	0.00	-	-	0	0.00%
AMZN210507P04270000	2021-04-28 3:11PM EDT	4,270.00	790.90	959.80	974.85	0.00	-	-	0	0.00%
AMZN210507P04280000	2021-05-06 10:37AM EDT	4,280.00	1,002.65	969.70	982.05	0.00	-	1	3	0.00%
AMZN210507P04290000	2021-05-07 9:51AM EDT	4,290.00	990.85	979.55	994.40	+106.12	+11.99%	3	2	0.00%
AMZN210507P04300000	2021-04-28 1:19PM EDT	4,300.00	821.10	989.50	1,005.00	0.00	-	-	0	0.00%
AMZN210507P04310000	2021-05-04 9:55AM EDT	4,310.00	974.80	999.55	1,011.80	0.00	-	-	1	0.00%
AMZN210507P04320000	2021-05-06 10:57AM EDT	4,320.00	1,036.19	1,010.50	1,021.50	0.00	-	-	2	0.00%
AMZN210507P04330000	2021-05-06 10:57AM EDT	4,330.00	1,046.17	1,019.25	1,033.75	0.00	-	2	3	0.00%
AMZN210507P04340000	2021-05-03 9:36AM EDT	4,340.00	1,056.19	1,029.25	1,044.95	0.00	-	1	3	0.00%
AMZN210507P04350000	2021-05-03 9:36AM EDT	4,350.00	1,070.50	1,039.85	1,051.00	0.00	-	1	0	0.00%
AMZN210507P04370000	2021-05-03 10:43AM EDT	4,370.00	914.89	1,060.10	1,070.80	0.00	-	-	3	0.00%
AMZN210507P04410000	2021-04-28 11:30AM EDT	4,410.00	936.50	1,099.60	1,114.25	0.00	-	-	0	0.00%
AMZN210507P04420000	2021-04-28 12:01PM EDT	4,420.00	954.80	1,109.25	1,124.95	0.00	-	-	0	0.00%
AMZN210507P04450000	2021-05-03 9:58AM EDT	4,450.00	1,002.73	1,139.55	1,154.00	0.00	-	4	2	0.00%
AMZN210507P04460000	2021-04-29 10:42AM EDT	4,460.00	984.50	1,149.65	1,165.75	0.00	-	-	3	0.00%
AMZN210507P04470000	2021-05-03 10:40AM EDT	4,470.00	1,205.00	1,159.60	1,175.40	0.00	-	1	-	0.00%
AMZN210507P04490000	2021-05-03 9:42AM EDT	4,490.00	1,038.15	1,179.60	1,195.40	0.00	-	-	-	0.00%
AMZN210507P04500000	2021-04-29 10:42AM EDT	4,500.00	1,024.20	1,189.60	1,204.70	0.00	-	-	3	0.00%
AMZN210507P04510000	2021-05-03 9:51AM EDT	4,510.00	1,059.99	1,200.45	1,212.05	0.00	-	-	-	0.00%
AMZN210507P04520000	2021-05-03 9:50AM EDT	4,520.00	1,070.61	1,209.65	1,224.25	0.00	-	-	-	0.00%
AMZN210507P04530000	2021-05-04 9:33AM EDT	4,530.00	1,172.25	1,219.25	1,235.40	0.00	-	-	-	0.00%
AMZN210507P04550000	2021-05-05 9:32AM EDT	4,550.00	1,195.65	1,239.85	1,251.55	0.00	-	-	-	0.00%
AMZN210507P04560000	2021-05-03 9:49AM EDT	4,560.00	1,111.04	1,249.35	1,264.15	0.00	-	-	-	0.00%
AMZN210507P04600000	2021-04-30 10:59AM EDT	4,600.00	1,081.09	1,290.20	1,302.80	0.00	-	8	0	0.00%
AMZN210507P04630000	2021-04-30 10:06AM EDT	4,630.00	1,101.81	1,319.85	1,334.80	0.00	-	92	0	0.00%
AMZN210507P04640000	2021-04-30 10:45AM EDT	4,640.00	1,110.33	1,329.25	1,345.25	0.00	-	4	0	0.00%
AMZN210507P04650000	2021-04-30 10:59AM EDT	4,650.00	1,134.46	1,339.85	1,352.55	0.00	-	2	0	0.00%
AMZN210507P04700000	2021-05-04 12:08PM EDT	4,700.00	1,406.99	1,389.60	1,404.95	0.00	-	-	-	0.00%
AMZN210507P04800000	2021-04-27 10:46AM EDT	4,800.00	1,393.55	1,489.90	1,503.00	0.00	-	-	0	0.00%
AMZN210507P04850000	2021-04-27 1:46PM EDT	4,850.00	1,427.30	1,539.65	1,554.90	0.00	-	-	0	0.00%
AMZN210507P04900000	2021-05-04 9:32AM EDT	4,900.00	1,542.15	1,595.05	1,599.60	0.00	-	-	-	0.00%
AMZN210507P04950000	2021-05-03 9:31AM EDT	4,950.00	1,473.05	1,644.80	1,649.60	0.00	-	-	-	0.00%
AMZN210507P05000000	2021-05-04 10:39AM EDT	5,000.00	1,738.20	1,694.80	1,698.60	0.00	-	1	0	0.00%

S&P/TSX19,474.10+183.12(+0.95%)

S&P 5004,233.40+31.78(+0.76%)

DOW34,784.44+235.91(+0.68%)

STOCKS EXTEND GAINS; NASDAQ JUMPS AS TREASURY YIELDS SLIDE

Amazon.com, Inc. (AMZN)

S&P/TSX
19,474.10
+183.12(+0.95%)

S&P 500
4,233.40
+31.78(+0.76%)

DOW
34,784.44
+235.91(+0.68%)