STOCKS RISE DESPITE PAYROLL LETDOWN

Employment trends in the November jobs report point to more business moving online, economists say

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,162.58-24.15 (-0.76%)

At close: 4:00PM EST

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

In The Money

Show:ListStraddle

CallsforDecember 4, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201204C01800000	2020-11-27 12:16PM EST	1,800.00	1,397.10	1,358.60	1,361.90	0.00	-	2	0	0.00%
AMZN201204C01810000	2020-11-16 11:03AM EST	1,810.00	1,314.00	1,345.50	1,355.50	0.00	-	1	1	483.98%
AMZN201204C01840000	2020-12-01 10:52AM EST	1,840.00	1,318.75	1,320.30	1,322.60	0.00	-	1	1	293.75%
AMZN201204C01850000	2020-12-02 3:22PM EST	1,850.00	1,355.08	1,310.00	1,315.45	0.00	-	1	2	337.50%
AMZN201204C01860000	2020-11-23 2:08PM EST	1,860.00	1,235.45	1,298.70	1,301.55	0.00	-	1	1	0.00%
AMZN201204C01870000	2020-11-30 10:52AM EST	1,870.00	1,271.62	1,285.00	1,295.00	0.00	-	1	1	446.88%
AMZN201204C01910000	2020-11-20 3:16PM EST	1,910.00	1,273.50	1,245.10	1,254.90	+75.00	+6.26%	1	2	428.17%
AMZN201204C01940000	2020-12-01 9:46AM EST	1,940.00	1,235.65	1,215.50	1,225.50	0.00	-	-	1	429.59%
AMZN201204C01970000	2020-11-20 11:20AM EST	1,970.00	1,152.95	1,188.20	1,193.05	0.00	-	2	2	335.45%
AMZN201204C02000000	2020-12-02 11:49AM EST	2,000.00	1,215.73	1,160.35	1,162.90	0.00	-	1	1	313.28%
AMZN201204C02010000	2020-11-19 11:51AM EST	2,010.00	1,100.53	1,150.00	1,155.45	0.00	-	2	1	288.67%
AMZN201204C02020000	2020-11-30 10:43AM EST	2,020.00	1,113.58	1,138.20	1,142.50	0.00	-	-	1	0.00%
AMZN201204C02130000	2020-12-01 10:40AM EST	2,130.00	1,032.20	1,029.75	1,032.40	0.00	-	1	2	0.00%
AMZN201204C02170000	2020-12-04 9:32AM EST	2,170.00	1,010.70	988.90	991.10	-25.08	-2.42%	1	1	0.00%
AMZN201204C02200000	2020-11-23 9:34AM EST	2,200.00	928.23	957.95	964.60	0.00	-	2	2	313.06%
AMZN201204C02240000	2020-11-09 9:37AM EST	2,240.00	943.25	919.65	923.70	0.00	-	-	1	277.10%
AMZN201204C02250000	2020-12-01 11:26AM EST	2,250.00	933.07	908.60	913.55	0.00	-	-	1	269.14%
AMZN201204C02280000	2020-12-02 11:06AM EST	2,280.00	929.57	880.40	882.70	0.00	-	3	3	209.57%
AMZN201204C02300000	2020-12-01 1:15PM EST	2,300.00	939.30	855.50	865.50	0.00	-	-	0	294.12%
AMZN201204C02310000	2020-12-01 11:26AM EST	2,310.00	873.72	849.10	854.55	0.00	-	-	1	274.51%
AMZN201204C02340000	2020-12-02 11:13AM EST	2,340.00	872.29	815.05	824.95	0.00	-	3	7	271.61%
AMZN201204C02360000	2020-11-03 9:55AM EST	2,360.00	680.28	800.35	804.35	0.00	-	-	0	254.13%
AMZN201204C02370000	2020-11-25 9:51AM EST	2,370.00	796.70	789.05	794.60	0.00	-	-	1	255.57%
AMZN201204C02380000	2020-11-03 12:30PM EST	2,380.00	695.96	779.25	781.45	0.00	-	-	3	0.00%
AMZN201204C02400000	2020-11-03 12:42PM EST	2,400.00	673.37	759.80	762.00	0.00	-	-	0	0.00%
AMZN201204C02410000	2020-11-03 1:09PM EST	2,410.00	667.36	748.75	752.40	0.00	-	-	0	0.00%
AMZN201204C02440000	2020-11-03 2:06PM EST	2,440.00	614.03	719.75	723.20	0.00	-	-	5	199.85%
AMZN201204C02450000	2020-12-01 9:32AM EST	2,450.00	720.90	707.45	714.55	0.00	-	2	14	228.76%
AMZN201204C02460000	2020-12-01 9:39AM EST	2,460.00	712.25	697.40	704.60	0.00	-	-	2	226.39%
AMZN201204C02470000	2020-12-03 10:47AM EST	2,470.00	739.00	687.90	694.65	0.00	-	1	3	224.00%
AMZN201204C02480000	2020-12-02 10:55AM EST	2,480.00	726.40	680.70	681.90	0.00	-	2	5	0.00%
AMZN201204C02490000	2020-12-01 9:39AM EST	2,490.00	685.25	670.05	673.25	0.00	-	1	3	187.45%
AMZN201204C02500000	2020-12-03 10:07AM EST	2,500.00	725.00	657.95	665.05	0.00	-	1	13	220.22%
AMZN201204C02510000	2020-12-03 12:03PM EST	2,510.00	699.10	647.20	654.80	0.00	-	1	5	213.48%
AMZN201204C02520000	2020-12-02 10:36AM EST	2,520.00	692.95	639.25	642.00	0.00	-	2	10	0.00%
AMZN201204C02530000	2020-12-02 10:36AM EST	2,530.00	682.95	628.40	631.85	0.00	-	2	10	0.00%
AMZN201204C02540000	2020-11-03 11:06AM EST	2,540.00	542.80	620.75	622.30	0.00	-	2	7	0.00%
AMZN201204C02550000	2020-11-16 9:56AM EST	2,550.00	572.04	609.90	613.25	0.00	-	1	1	170.70%
AMZN201204C02560000	2020-11-17 3:04PM EST	2,560.00	666.80	596.15	605.85	0.00	-	1	11	210.18%
AMZN201204C02570000	2020-11-18 12:06PM EST	2,570.00	560.56	587.05	593.00	0.00	-	6	15	156.35%
AMZN201204C02580000	2020-11-18 10:57AM EST	2,580.00	545.93	579.25	581.35	0.00	-	-	4	0.00%
AMZN201204C02590000	2020-12-02 10:55AM EST	2,590.00	616.45	568.30	572.95	0.00	-	2	10	149.02%
AMZN201204C02600000	2020-12-02 10:55AM EST	2,600.00	572.75	558.45	562.95	-33.70	-5.56%	10	22	146.39%
AMZN201204C02610000	2020-12-02 10:55AM EST	2,610.00	596.45	549.45	553.70	0.00	-	2	10	164.75%
AMZN201204C02620000	2020-12-04 11:08AM EST	2,620.00	542.35	536.70	544.30	+5.30	+0.99%	1	4	172.00%
AMZN201204C02630000	2020-11-19 12:21PM EST	2,630.00	492.32	528.95	532.10	0.00	-	9	2	0.00%
AMZN201204C02640000	2020-12-04 12:33PM EST	2,640.00	533.86	517.50	524.50	+74.18	+16.14%	2	6	168.75%
AMZN201204C02650000	2020-12-04 3:12PM EST	2,650.00	515.50	509.35	511.75	-39.05	-7.04%	1	4	0.00%
AMZN201204C02660000	2020-11-19 1:26PM EST	2,660.00	455.82	498.95	501.20	0.00	-	10	9	0.00%
AMZN201204C02670000	2020-11-10 9:39AM EST	2,670.00	406.17	488.80	492.40	0.00	-	7	23	0.00%
AMZN201204C02680000	2020-11-19 3:35PM EST	2,680.00	446.23	480.00	482.40	0.00	-	18	11	0.00%
AMZN201204C02690000	2020-11-25 9:31AM EST	2,690.00	455.35	469.45	471.25	0.00	-	-	1	0.00%
AMZN201204C02700000	2020-12-04 3:53PM EST	2,700.00	460.27	460.70	462.30	-50.59	-9.90%	95	102	0.00%
AMZN201204C02710000	2020-12-01 1:48PM EST	2,710.00	534.85	449.40	450.70	0.00	-	1	10	0.00%
AMZN201204C02720000	2020-12-04 11:46AM EST	2,720.00	447.35	434.60	446.40	+12.52	+2.88%	2	12	162.55%
AMZN201204C02730000	2020-11-20 10:09AM EST	2,730.00	382.15	426.75	434.25	0.00	-	5	12	138.45%
AMZN201204C02740000	2020-12-04 9:45AM EST	2,740.00	439.80	416.95	424.30	-29.20	-6.23%	2	7	136.13%
AMZN201204C02750000	2020-12-04 3:54PM EST	2,750.00	411.40	409.70	412.25	-38.22	-8.50%	2	12	0.00%
AMZN201204C02760000	2020-12-02 12:12PM EST	2,760.00	468.95	399.15	403.90	0.00	-	1	12	125.02%
AMZN201204C02770000	2020-12-01 10:40AM EST	2,770.00	392.45	389.20	391.50	0.00	-	2	14	0.00%
AMZN201204C02780000	2020-11-25 10:31AM EST	2,780.00	404.17	380.60	382.25	0.00	-	6	17	0.00%
AMZN201204C02790000	2020-12-01 2:17PM EST	2,790.00	455.25	366.60	376.40	0.00	-	1	4	139.59%
AMZN201204C02800000	2020-12-04 3:56PM EST	2,800.00	360.00	359.75	360.95	-25.00	-6.49%	31	62	0.00%
AMZN201204C02810000	2020-12-02 12:06PM EST	2,810.00	415.75	349.50	353.05	0.00	-	1	10	96.00%
AMZN201204C02820000	2020-12-01 1:44PM EST	2,820.00	421.50	338.90	341.45	0.00	-	1	13	0.00%
AMZN201204C02830000	2020-11-30 12:22PM EST	2,830.00	345.65	328.75	335.35	0.00	-	1	17	118.99%
AMZN201204C02840000	2020-12-04 11:48AM EST	2,840.00	326.20	318.75	320.90	-78.00	-19.30%	2	18	0.00%
AMZN201204C02850000	2020-12-04 1:46PM EST	2,850.00	317.89	310.10	312.30	+10.74	+3.50%	2	4	0.00%
AMZN201204C02860000	2020-12-01 11:32AM EST	2,860.00	315.80	298.10	303.80	0.00	-	1	11	95.29%
AMZN201204C02870000	2020-11-30 3:04PM EST	2,870.00	342.65	286.00	295.00	0.00	-	1	13	103.83%
AMZN201204C02880000	2020-12-03 11:37AM EST	2,880.00	321.05	281.30	282.90	0.00	-	3	27	74.46%
AMZN201204C02890000	2020-12-01 11:32AM EST	2,890.00	291.50	268.70	272.40	0.00	-	2	49	0.00%
AMZN201204C02900000	2020-12-04 3:07PM EST	2,900.00	265.29	259.95	261.80	-20.59	-7.20%	14	142	0.00%
AMZN201204C02910000	2020-12-01 11:49AM EST	2,910.00	286.87	246.75	254.25	0.00	-	1	16	85.55%
AMZN201204C02920000	2020-12-02 12:32PM EST	2,920.00	299.25	236.95	243.40	0.00	-	15	20	73.61%
AMZN201204C02930000	2020-12-04 3:40PM EST	2,930.00	228.75	230.30	232.80	-54.79	-19.32%	9	11	59.47%
AMZN201204C02940000	2020-12-01 12:13PM EST	2,940.00	275.00	217.40	224.60	0.00	-	14	24	79.39%
AMZN201204C02950000	2020-12-04 3:54PM EST	2,950.00	210.85	206.05	214.95	-48.75	-18.78%	4	33	78.75%
AMZN201204C02960000	2020-12-04 12:54PM EST	2,960.00	217.10	196.10	204.90	-17.40	-7.42%	1	16	75.32%
AMZN201204C02965000	2020-12-02 12:32PM EST	2,965.00	256.35	191.50	201.50	0.00	-	5	19	82.46%
AMZN201204C02970000	2020-12-04 2:47PM EST	2,970.00	194.03	187.30	194.55	-20.52	-9.56%	2	23	69.92%
AMZN201204C02975000	2020-12-04 3:56PM EST	2,975.00	185.35	183.65	187.30	-51.53	-21.75%	3	27	0.00%
AMZN201204C02980000	2020-12-04 3:21PM EST	2,980.00	182.40	179.10	181.60	-39.10	-17.65%	7	14	0.00%
AMZN201204C02985000	2020-12-04 1:35PM EST	2,985.00	185.00	174.80	177.45	-14.60	-7.31%	6	27	0.00%
AMZN201204C02990000	2020-12-04 2:36PM EST	2,990.00	175.79	171.10	172.35	-56.42	-24.30%	4	24	0.00%
AMZN201204C02995000	2020-12-04 3:01PM EST	2,995.00	172.77	162.15	169.35	-54.43	-23.96%	1	31	60.96%
AMZN201204C03000000	2020-12-04 3:57PM EST	3,000.00	160.50	159.60	161.40	-22.45	-12.27%	273	454	0.00%
AMZN201204C03005000	2020-12-04 2:28PM EST	3,005.00	159.23	153.05	159.55	-47.27	-22.89%	3	55	59.17%
AMZN201204C03010000	2020-12-04 3:52PM EST	3,010.00	149.50	147.25	153.40	-26.01	-14.82%	17	40	49.06%
AMZN201204C03015000	2020-12-04 10:00AM EST	3,015.00	167.70	141.75	149.25	-33.00	-16.44%	5	30	54.24%
AMZN201204C03020000	2020-12-04 2:28PM EST	3,020.00	143.10	139.25	140.80	-63.95	-30.89%	17	137	0.00%
AMZN201204C03025000	2020-12-04 3:04PM EST	3,025.00	141.91	134.45	137.50	-53.25	-27.29%	2	51	0.00%
AMZN201204C03030000	2020-12-04 2:56PM EST	3,030.00	135.87	129.90	131.10	-26.93	-16.54%	5	47	0.00%
AMZN201204C03035000	2020-12-04 10:00AM EST	3,035.00	147.75	124.75	127.50	-27.15	-15.52%	6	77	0.00%
AMZN201204C03040000	2020-12-04 11:41AM EST	3,040.00	131.82	118.20	121.30	-21.89	-14.24%	3	80	0.00%
AMZN201204C03045000	2020-12-03 10:34AM EST	3,045.00	176.40	115.15	117.65	0.00	-	2	51	27.93%
AMZN201204C03050000	2020-12-04 3:30PM EST	3,050.00	113.35	108.55	110.90	-37.20	-24.71%	34	211	0.00%
AMZN201204C03055000	2020-12-03 10:49AM EST	3,055.00	154.30	106.15	107.90	0.00	-	1	65	31.30%
AMZN201204C03060000	2020-12-04 3:15PM EST	3,060.00	104.10	99.15	102.50	-32.20	-23.62%	9	104	0.00%
AMZN201204C03065000	2020-12-04 3:53PM EST	3,065.00	95.00	95.10	97.70	-40.40	-29.84%	3	53	25.20%
AMZN201204C03070000	2020-12-04 3:54PM EST	3,070.00	92.00	90.70	91.90	-21.31	-18.81%	16	75	0.00%
AMZN201204C03075000	2020-12-04 2:06PM EST	3,075.00	90.82	84.55	85.70	-33.83	-27.14%	41	89	0.00%
AMZN201204C03080000	2020-12-04 3:17PM EST	3,080.00	83.55	78.45	81.00	-21.45	-20.43%	757	791	0.00%
AMZN201204C03085000	2020-12-04 2:12PM EST	3,085.00	82.70	74.90	76.10	-31.85	-27.80%	31	54	0.00%
AMZN201204C03090000	2020-12-04 3:53PM EST	3,090.00	70.38	69.05	71.35	-23.44	-24.98%	58	118	0.00%
AMZN201204C03095000	2020-12-04 2:49PM EST	3,095.00	72.25	64.00	66.50	-17.75	-19.72%	20	123	0.00%
AMZN201204C03100000	2020-12-04 3:57PM EST	3,100.00	60.53	59.80	60.75	-23.13	-27.65%	709	1,007	0.00%
AMZN201204C03105000	2020-12-04 3:57PM EST	3,105.00	55.55	54.90	56.35	-38.53	-40.95%	39	197	0.00%
AMZN201204C03110000	2020-12-04 3:55PM EST	3,110.00	50.35	49.30	51.65	-24.26	-32.52%	132	252	0.00%
AMZN201204C03115000	2020-12-04 3:57PM EST	3,115.00	47.45	44.75	45.90	-38.80	-44.99%	32	190	0.00%
AMZN201204C03120000	2020-12-04 3:49PM EST	3,120.00	38.44	39.65	40.75	-31.56	-45.09%	496	803	0.00%
AMZN201204C03125000	2020-12-04 3:51PM EST	3,125.00	36.24	34.00	36.40	-34.24	-48.58%	138	296	0.00%
AMZN201204C03130000	2020-12-04 3:57PM EST	3,130.00	30.55	29.45	31.20	-25.79	-45.78%	300	284	0.00%
AMZN201204C03135000	2020-12-04 3:54PM EST	3,135.00	26.35	25.40	26.40	-25.45	-49.13%	298	314	0.00%
AMZN201204C03140000	2020-12-04 3:53PM EST	3,140.00	20.65	19.80	21.85	-26.95	-56.62%	443	433	0.00%
AMZN201204C03145000	2020-12-04 3:57PM EST	3,145.00	15.53	15.40	16.50	-27.57	-63.97%	532	315	0.00%
AMZN201204C03150000	2020-12-04 3:57PM EST	3,150.00	9.85	9.95	11.15	-33.15	-77.09%	1,554	1,379	0.00%
AMZN201204C03155000	2020-12-04 3:57PM EST	3,155.00	5.30	6.05	7.00	-31.70	-85.68%	902	472	0.00%
AMZN201204C03160000	2020-12-04 3:57PM EST	3,160.00	2.60	1.83	2.39	-30.30	-92.10%	3,113	980	0.00%
AMZN201204C03165000	2020-12-04 3:57PM EST	3,165.00	0.75	0.53	0.64	-27.25	-97.32%	6,253	242	2.36%
AMZN201204C03170000	2020-12-04 3:57PM EST	3,170.00	0.20	0.13	0.18	-24.96	-99.21%	9,854	708	3.14%
AMZN201204C03175000	2020-12-04 3:57PM EST	3,175.00	0.10	0.06	0.10	-22.50	-99.56%	6,011	565	4.18%
AMZN201204C03180000	2020-12-04 3:57PM EST	3,180.00	0.03	0.05	0.07	-20.22	-99.85%	7,708	862	5.20%
AMZN201204C03185000	2020-12-04 3:57PM EST	3,185.00	0.01	0.00	0.06	-18.69	-99.95%	3,876	264	6.30%
AMZN201204C03190000	2020-12-04 3:56PM EST	3,190.00	0.08	0.01	0.08	-15.77	-99.50%	4,997	589	7.79%
AMZN201204C03195000	2020-12-04 3:54PM EST	3,195.00	0.01	0.00	0.07	-13.52	-99.93%	3,101	862	8.84%
AMZN201204C03200000	2020-12-04 3:57PM EST	3,200.00	0.01	0.01	0.02	-12.24	-99.92%	15,439	2,410	8.59%
AMZN201204C03205000	2020-12-04 3:49PM EST	3,205.00	0.01	0.01	0.02	-9.50	-99.89%	1,886	1,131	9.57%
AMZN201204C03210000	2020-12-04 3:56PM EST	3,210.00	0.01	0.00	0.03	-9.29	-99.89%	4,064	1,407	11.04%
AMZN201204C03215000	2020-12-04 3:52PM EST	3,215.00	0.01	0.01	0.03	-7.04	-99.86%	2,076	530	12.11%
AMZN201204C03220000	2020-12-04 3:48PM EST	3,220.00	0.01	0.01	0.01	-6.54	-99.85%	6,216	3,398	11.72%
AMZN201204C03225000	2020-12-04 3:57PM EST	3,225.00	0.01	0.00	0.04	-5.81	-99.83%	1,538	647	14.55%
AMZN201204C03230000	2020-12-04 3:54PM EST	3,230.00	0.02	0.00	0.06	-4.98	-99.60%	2,263	1,499	16.31%
AMZN201204C03235000	2020-12-04 3:54PM EST	3,235.00	0.01	0.01	0.07	-4.24	-99.76%	812	547	17.68%
AMZN201204C03240000	2020-12-04 3:52PM EST	3,240.00	0.01	0.01	0.03	-3.61	-99.72%	1,488	1,079	17.09%
AMZN201204C03245000	2020-12-04 3:51PM EST	3,245.00	0.01	0.00	0.02	-2.89	-99.66%	775	542	17.38%
AMZN201204C03250000	2020-12-04 3:56PM EST	3,250.00	0.01	0.01	0.05	-2.96	-99.66%	4,863	2,598	20.07%
AMZN201204C03255000	2020-12-04 3:36PM EST	3,255.00	0.01	0.01	0.03	-2.29	-99.57%	598	462	20.02%
AMZN201204C03260000	2020-12-04 3:47PM EST	3,260.00	0.01	0.01	0.02	-2.29	-99.57%	985	828	20.12%
AMZN201204C03265000	2020-12-04 3:51PM EST	3,265.00	0.03	0.00	0.01	-2.07	-98.57%	583	555	19.92%
AMZN201204C03270000	2020-12-04 3:57PM EST	3,270.00	0.01	0.00	0.01	-1.81	-99.45%	763	588	20.70%
AMZN201204C03275000	2020-12-04 3:54PM EST	3,275.00	0.03	0.01	0.06	-1.64	-98.20%	710	798	25.49%
AMZN201204C03280000	2020-12-04 3:52PM EST	3,280.00	0.01	0.01	0.05	-1.54	-99.35%	851	1,084	25.98%
AMZN201204C03285000	2020-12-04 2:57PM EST	3,285.00	0.02	0.00	0.01	-1.38	-98.57%	378	579	23.44%
AMZN201204C03290000	2020-12-04 3:52PM EST	3,290.00	0.01	0.01	0.03	-1.23	-99.19%	808	1,141	26.56%
AMZN201204C03295000	2020-12-04 3:10PM EST	3,295.00	0.04	0.00	0.01	-1.18	-96.72%	334	606	25.00%
AMZN201204C03300000	2020-12-04 3:52PM EST	3,300.00	0.02	0.00	0.01	-1.10	-98.21%	2,484	5,502	25.78%
AMZN201204C03305000	2020-12-04 3:03PM EST	3,305.00	0.04	0.00	0.01	-0.95	-95.96%	171	470	26.56%
AMZN201204C03310000	2020-12-04 3:38PM EST	3,310.00	0.03	0.00	0.07	-0.89	-96.74%	550	698	32.91%
AMZN201204C03315000	2020-12-04 3:40PM EST	3,315.00	0.01	0.00	0.01	-0.89	-98.89%	166	409	28.52%
AMZN201204C03320000	2020-12-04 3:57PM EST	3,320.00	0.02	0.00	0.06	-0.79	-97.53%	251	544	34.28%
AMZN201204C03325000	2020-12-04 3:57PM EST	3,325.00	0.01	0.00	0.06	-0.78	-98.73%	223	368	35.25%
AMZN201204C03330000	2020-12-04 3:53PM EST	3,330.00	0.02	0.00	0.01	-0.68	-97.14%	631	869	30.86%
AMZN201204C03335000	2020-12-04 3:54PM EST	3,335.00	0.06	0.00	0.06	-0.59	-90.77%	102	260	37.11%
AMZN201204C03340000	2020-12-04 3:49PM EST	3,340.00	0.01	0.00	0.01	-0.58	-98.31%	159	478	32.42%
AMZN201204C03345000	2020-12-04 3:40PM EST	3,345.00	0.03	0.00	0.07	-0.75	-96.15%	119	353	39.55%
AMZN201204C03350000	2020-12-04 3:52PM EST	3,350.00	0.09	0.01	0.02	-0.46	-83.64%	927	2,549	36.13%
AMZN201204C03355000	2020-12-04 2:55PM EST	3,355.00	0.01	0.00	0.07	-0.54	-98.18%	34	325	41.50%
AMZN201204C03360000	2020-12-04 2:36PM EST	3,360.00	0.03	0.00	0.07	-0.51	-94.44%	261	707	42.38%
AMZN201204C03365000	2020-12-04 2:30PM EST	3,365.00	0.04	0.00	0.07	-0.53	-92.98%	71	313	43.36%
AMZN201204C03370000	2020-12-04 3:41PM EST	3,370.00	0.04	0.00	0.06	-0.41	-91.11%	113	605	43.56%
AMZN201204C03380000	2020-12-04 3:11PM EST	3,380.00	0.03	0.00	0.07	-0.39	-92.86%	135	593	46.09%
AMZN201204C03390000	2020-12-04 3:27PM EST	3,390.00	0.01	0.00	0.01	-0.44	-97.78%	102	600	40.63%
AMZN201204C03400000	2020-12-04 3:52PM EST	3,400.00	0.01	0.01	0.03	-0.35	-97.22%	865	3,191	46.09%
AMZN201204C03410000	2020-12-04 2:52PM EST	3,410.00	0.01	0.00	0.04	-0.31	-96.88%	63	432	49.02%
AMZN201204C03420000	2020-12-04 3:10PM EST	3,420.00	0.01	0.00	0.01	-0.34	-97.14%	130	373	45.31%
AMZN201204C03430000	2020-12-04 3:50PM EST	3,430.00	0.05	0.00	0.05	-0.29	-85.29%	117	403	50.39%
AMZN201204C03440000	2020-12-04 2:55PM EST	3,440.00	0.01	0.00	0.01	-0.29	-96.67%	61	492	48.44%
AMZN201204C03450000	2020-12-04 3:27PM EST	3,450.00	0.03	0.00	0.05	-0.22	-88.00%	198	1,707	53.52%
AMZN201204C03460000	2020-12-04 3:57PM EST	3,460.00	0.01	0.01	0.03	-0.29	-96.67%	152	599	54.30%
AMZN201204C03470000	2020-12-04 3:31PM EST	3,470.00	0.01	0.00	0.01	-0.33	-97.06%	72	164	50.00%
AMZN201204C03480000	2020-12-04 1:02PM EST	3,480.00	0.03	0.00	0.07	-0.25	-89.29%	41	313	60.16%
AMZN201204C03490000	2020-12-04 3:52PM EST	3,490.00	0.04	0.00	0.06	-0.06	-60.00%	36	314	60.94%
AMZN201204C03500000	2020-12-04 3:52PM EST	3,500.00	0.01	0.00	0.03	-0.18	-94.74%	269	3,376	59.38%
AMZN201204C03510000	2020-12-04 3:19PM EST	3,510.00	0.04	0.00	0.07	-0.24	-85.71%	363	1,148	65.04%
AMZN201204C03520000	2020-12-04 3:28PM EST	3,520.00	0.01	0.00	0.03	-0.23	-95.83%	42	249	62.50%
AMZN201204C03530000	2020-12-04 3:13PM EST	3,530.00	0.01	0.00	0.01	-0.18	-94.74%	24	155	59.38%
AMZN201204C03540000	2020-12-04 3:35PM EST	3,540.00	0.02	0.00	0.04	-0.15	-88.24%	25	252	66.80%
AMZN201204C03550000	2020-12-04 3:14PM EST	3,550.00	0.01	0.00	0.01	-0.14	-93.33%	115	999	62.50%
AMZN201204C03560000	2020-12-04 2:02PM EST	3,560.00	0.05	0.00	0.07	-0.07	-58.33%	14	467	73.05%
AMZN201204C03570000	2020-12-04 10:05AM EST	3,570.00	0.02	0.00	0.07	-0.16	-88.89%	6	150	74.61%
AMZN201204C03580000	2020-12-04 1:04PM EST	3,580.00	0.01	0.01	0.05	-0.09	-90.00%	21	159	75.39%
AMZN201204C03590000	2020-12-04 12:47PM EST	3,590.00	0.05	0.00	0.07	-0.09	-64.29%	14	285	77.73%
AMZN201204C03600000	2020-12-04 3:42PM EST	3,600.00	0.01	0.00	0.01	-0.09	-90.00%	64	1,642	68.75%
AMZN201204C03610000	2020-12-04 11:16AM EST	3,610.00	0.01	0.00	0.03	-0.06	-85.71%	162	79	75.78%
AMZN201204C03620000	2020-12-04 3:09PM EST	3,620.00	0.02	0.00	0.02	-0.10	-83.33%	13	337	75.00%
AMZN201204C03630000	2020-12-03 9:38AM EST	3,630.00	0.20	0.00	0.07	0.00	-	1	40	83.98%
AMZN201204C03640000	2020-12-04 3:30PM EST	3,640.00	0.01	0.00	0.02	-0.03	-75.00%	29	169	78.13%
AMZN201204C03650000	2020-12-04 3:15PM EST	3,650.00	0.01	0.00	0.07	-0.04	-80.00%	7	148	87.11%
AMZN201204C03660000	2020-12-04 11:59AM EST	3,660.00	0.03	0.00	0.07	-0.09	-75.00%	4	140	88.67%
AMZN201204C03670000	2020-12-04 9:33AM EST	3,670.00	0.04	0.00	0.07	-0.06	-60.00%	2	32	90.23%
AMZN201204C03680000	2020-12-04 2:18PM EST	3,680.00	0.04	0.00	0.01	-0.06	-60.00%	1	185	79.69%
AMZN201204C03690000	2020-12-04 9:40AM EST	3,690.00	0.06	0.00	0.07	-0.03	-33.33%	26	58	92.97%
AMZN201204C03700000	2020-12-04 3:47PM EST	3,700.00	0.01	0.01	0.05	-0.05	-83.33%	126	1,282	93.36%
AMZN201204C03710000	2020-12-03 3:20PM EST	3,710.00	0.05	0.00	0.07	0.00	-	7	104	96.09%
AMZN201204C03720000	2020-12-04 1:51PM EST	3,720.00	0.01	0.00	0.07	-0.05	-83.33%	11	247	97.66%
AMZN201204C03730000	2020-12-04 9:30AM EST	3,730.00	0.03	0.00	0.07	-0.08	-72.73%	9	20	99.22%
AMZN201204C03740000	2020-12-04 12:31PM EST	3,740.00	0.01	0.00	0.01	-0.04	-80.00%	18	693	87.50%
AMZN201204C03750000	2020-12-04 9:41AM EST	3,750.00	0.01	0.00	0.05	-0.04	-80.00%	3	225	99.22%
AMZN201204C03760000	2020-12-03 3:20PM EST	3,760.00	0.05	0.00	0.05	0.00	-	23	69	100.78%
AMZN201204C03770000	2020-12-03 3:57PM EST	3,770.00	0.05	0.00	0.05	0.00	-	2	10	102.34%
AMZN201204C03780000	2020-12-04 10:51AM EST	3,780.00	0.03	0.00	0.05	-0.02	-40.00%	1	30	103.91%
AMZN201204C03790000	2020-12-03 1:27PM EST	3,790.00	0.06	0.00	0.05	0.00	-	1	58	105.08%
AMZN201204C03800000	2020-12-04 1:49PM EST	3,800.00	0.03	0.00	0.05	-0.02	-40.00%	76	445	106.25%
AMZN201204C03810000	2020-12-03 10:56AM EST	3,810.00	0.03	0.00	0.01	0.00	-	3	112	96.88%
AMZN201204C03820000	2020-12-04 9:49AM EST	3,820.00	0.01	0.00	0.02	-0.14	-93.33%	2	16	102.34%
AMZN201204C03830000	2020-12-02 10:10AM EST	3,830.00	0.13	0.00	0.02	0.00	-	9	17	103.13%
AMZN201204C03840000	2020-12-02 11:13AM EST	3,840.00	0.11	0.00	0.01	0.00	-	1	12	100.00%
AMZN201204C03850000	2020-12-04 12:29PM EST	3,850.00	0.01	0.00	0.02	-0.02	-66.67%	3	282	106.25%
AMZN201204C03860000	2020-12-04 11:46AM EST	3,860.00	0.01	0.00	0.01	-0.02	-66.67%	1	50	103.13%
AMZN201204C03870000	2020-12-03 3:51PM EST	3,870.00	0.04	0.00	0.01	0.00	-	8	69	103.13%
AMZN201204C03880000	2020-12-02 9:30AM EST	3,880.00	0.25	0.00	0.02	0.00	-	1	6	110.94%
AMZN201204C03890000	2020-12-03 2:35PM EST	3,890.00	0.05	0.00	0.01	0.00	-	75	75	106.25%
AMZN201204C03900000	2020-12-04 10:29AM EST	3,900.00	0.01	0.00	0.01	-0.02	-66.67%	15	681	107.81%
AMZN201204C03950000	2020-12-04 11:40AM EST	3,950.00	0.01	0.00	0.01	-0.02	-66.67%	12	59	114.06%
AMZN201204C04000000	2020-12-04 3:52PM EST	4,000.00	0.01	0.00	0.01	-0.05	-83.33%	7	636	118.75%
AMZN201204C04050000	2020-12-04 3:11PM EST	4,050.00	0.03	0.00	0.01	+0.01	+50.00%	15	184	125.00%
AMZN201204C04100000	2020-12-04 2:31PM EST	4,100.00	0.01	0.00	0.01	-0.01	-50.00%	32	446	131.25%
AMZN201204C04150000	2020-12-04 9:41AM EST	4,150.00	0.01	0.00	0.01	0.00	-	10	311	137.50%
AMZN201204C04200000	2020-12-03 3:19PM EST	4,200.00	0.01	0.00	0.01	0.00	-	49	693	143.75%

PutsforDecember 4, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201204P01800000	2020-12-04 2:34PM EST	1,800.00	0.01	0.00	0.01	0.00	-	202	482	281.25%
AMZN201204P01810000	2020-12-03 3:58PM EST	1,810.00	0.01	0.00	0.01	0.00	-	26	247	275.00%
AMZN201204P01880000	2020-10-30 12:55PM EST	1,880.00	1.20	0.00	0.05	0.00	-	37	28	287.50%
AMZN201204P01900000	2020-12-03 3:39PM EST	1,900.00	0.26	0.00	0.02	0.00	-	226	158	265.63%
AMZN201204P01950000	2020-11-09 9:41AM EST	1,950.00	0.51	0.00	0.07	0.00	-	1	2	274.22%
AMZN201204P01960000	2020-11-17 9:47AM EST	1,960.00	0.21	0.00	0.07	0.00	-	12	1	271.88%
AMZN201204P02000000	2020-12-04 2:57PM EST	2,000.00	0.01	0.00	0.01	-0.02	-66.67%	8	295	231.25%
AMZN201204P02010000	2020-11-10 10:35AM EST	2,010.00	0.75	0.00	0.02	0.00	-	10	14	237.50%
AMZN201204P02040000	2020-11-02 9:31AM EST	2,040.00	2.00	0.00	0.20	0.00	-	1	1	271.09%
AMZN201204P02050000	2020-11-09 11:36AM EST	2,050.00	0.50	0.00	0.02	0.00	-	1	51	228.13%
AMZN201204P02060000	2020-11-20 3:57PM EST	2,060.00	0.29	0.00	0.02	0.00	-	1	20	225.00%
AMZN201204P02080000	2020-11-30 3:40PM EST	2,080.00	0.04	-	0.02	0.00	-	-	1	229.69%
AMZN201204P02090000	2020-11-02 10:31AM EST	2,090.00	3.10	0.00	0.05	0.00	-	1	4	231.25%
AMZN201204P02100000	2020-12-03 2:35PM EST	2,100.00	0.02	0.00	0.02	0.00	-	9	264	215.63%
AMZN201204P02110000	2020-11-02 3:37PM EST	2,110.00	3.25	0.00	0.05	0.00	-	-	3	226.56%
AMZN201204P02120000	2020-10-26 2:40PM EST	2,120.00	3.20	0.00	0.70	0.00	-	-	1	278.91%
AMZN201204P02130000	2020-11-16 3:55PM EST	2,130.00	0.01	0.00	0.02	0.00	-	2	10	209.38%
AMZN201204P02140000	2020-11-11 9:35AM EST	2,140.00	0.92	0.00	0.02	0.00	-	1	4	206.25%
AMZN201204P02150000	2020-11-10 9:59AM EST	2,150.00	1.81	0.00	0.02	0.00	-	2	4	203.13%
AMZN201204P02170000	2020-11-13 12:34PM EST	2,170.00	0.35	0.00	0.02	0.00	-	-	1	198.44%
AMZN201204P02190000	2020-11-30 1:28PM EST	2,190.00	0.04	0.00	0.02	0.00	-	2	3	193.75%
AMZN201204P02200000	2020-12-03 3:35PM EST	2,200.00	0.03	0.00	0.02	0.00	-	1	112	192.19%
AMZN201204P02210000	2020-11-30 1:43PM EST	2,210.00	0.05	-	0.02	0.00	-	-	5	198.44%
AMZN201204P02230000	2020-11-12 11:22AM EST	2,230.00	0.82	0.00	0.02	0.00	-	1	1	184.38%
AMZN201204P02240000	2020-11-30 1:25PM EST	2,240.00	0.04	0.00	0.02	0.00	-	5	3	182.81%
AMZN201204P02250000	2020-11-30 11:53AM EST	2,250.00	0.05	0.00	0.02	0.00	-	5	38	181.25%
AMZN201204P02260000	2020-11-30 3:24PM EST	2,260.00	0.05	0.00	0.02	0.00	-	3	5	178.13%
AMZN201204P02270000	2020-11-30 11:52AM EST	2,270.00	0.05	0.00	0.02	0.00	-	6	18	176.56%
AMZN201204P02280000	2020-12-02 9:30AM EST	2,280.00	0.05	0.00	0.02	0.00	-	3	3	175.00%
AMZN201204P02290000	2020-11-24 11:11AM EST	2,290.00	0.08	0.00	0.02	0.00	-	2	14	171.88%
AMZN201204P02300000	2020-11-30 10:47AM EST	2,300.00	0.10	0.00	0.02	0.00	-	12	77	168.75%
AMZN201204P02310000	2020-11-23 3:23PM EST	2,310.00	0.11	0.00	0.02	0.00	-	1	16	167.19%
AMZN201204P02320000	2020-11-24 10:39AM EST	2,320.00	0.02	0.00	0.02	0.00	-	10	9	165.63%
AMZN201204P02330000	2020-11-23 2:10PM EST	2,330.00	0.19	0.00	0.02	0.00	-	1	1	162.50%
AMZN201204P02340000	2020-11-27 12:23PM EST	2,340.00	0.09	0.00	0.02	0.00	-	5	10	160.94%
AMZN201204P02350000	2020-12-03 11:53AM EST	2,350.00	0.01	0.00	0.02	0.00	-	6	32	159.38%
AMZN201204P02370000	2020-12-01 12:03PM EST	2,370.00	0.01	0.00	0.02	0.00	-	1	1	154.69%
AMZN201204P02380000	2020-11-20 3:57PM EST	2,380.00	0.84	0.01	0.02	0.00	-	1	4	156.25%
AMZN201204P02390000	2020-11-23 1:03PM EST	2,390.00	0.32	0.00	0.02	0.00	-	2	2	150.00%
AMZN201204P02400000	2020-12-03 3:57PM EST	2,400.00	0.01	0.00	0.02	0.00	-	1	118	148.44%
AMZN201204P02410000	2020-11-17 9:51AM EST	2,410.00	0.98	0.00	0.02	0.00	-	2	3	146.88%
AMZN201204P02420000	2020-11-10 11:12AM EST	2,420.00	4.85	0.00	0.02	0.00	-	4	0	143.75%
AMZN201204P02430000	2020-11-30 9:39AM EST	2,430.00	0.04	0.00	0.02	0.00	-	1	6	142.19%
AMZN201204P02440000	2020-12-01 11:14AM EST	2,440.00	0.14	0.00	0.02	0.00	-	10	14	140.63%
AMZN201204P02450000	2020-12-01 9:30AM EST	2,450.00	0.05	0.00	0.02	0.00	-	1	36	137.50%
AMZN201204P02460000	2020-12-01 11:14AM EST	2,460.00	0.15	0.00	0.02	0.00	-	10	63	135.94%
AMZN201204P02470000	2020-11-27 11:36AM EST	2,470.00	0.07	0.00	0.02	0.00	-	10	35	134.38%
AMZN201204P02480000	2020-11-25 10:12AM EST	2,480.00	0.16	0.00	0.02	0.00	-	12	13	131.25%
AMZN201204P02490000	2020-11-25 3:18PM EST	2,490.00	0.15	0.00	0.02	0.00	-	14	19	129.69%
AMZN201204P02500000	2020-12-04 2:22PM EST	2,500.00	0.02	0.00	0.02	+0.01	+100.00%	53	409	128.13%
AMZN201204P02510000	2020-11-30 2:46PM EST	2,510.00	0.11	0.00	0.02	0.00	-	3	16	125.00%
AMZN201204P02520000	2020-11-30 10:45AM EST	2,520.00	0.40	0.00	0.02	0.00	-	1	27	123.44%
AMZN201204P02530000	2020-11-30 9:48AM EST	2,530.00	0.03	0.00	0.02	0.00	-	2	21	121.88%
AMZN201204P02540000	2020-11-30 10:23AM EST	2,540.00	0.19	0.00	0.02	0.00	-	1	5	118.75%
AMZN201204P02550000	2020-12-04 9:34AM EST	2,550.00	0.01	0.00	0.02	-0.09	-90.00%	3	69	117.19%
AMZN201204P02560000	2020-12-01 10:26AM EST	2,560.00	0.05	0.00	0.01	0.00	-	2	15	109.38%
AMZN201204P02570000	2020-12-03 9:42AM EST	2,570.00	0.04	0.00	0.02	0.00	-	4	52	114.06%
AMZN201204P02580000	2020-12-01 1:43PM EST	2,580.00	0.05	0.00	0.02	0.00	-	1	26	110.94%
AMZN201204P02590000	2020-12-01 1:43PM EST	2,590.00	0.05	0.00	0.02	0.00	-	2	37	109.38%
AMZN201204P02600000	2020-12-04 1:58PM EST	2,600.00	0.03	0.00	0.03	-0.01	-25.00%	2	250	110.94%
AMZN201204P02610000	2020-12-01 10:48AM EST	2,610.00	0.10	0.00	0.03	0.00	-	1	16	108.59%
AMZN201204P02620000	2020-11-27 11:06AM EST	2,620.00	0.01	0.00	0.03	-0.17	-94.44%	1	63	106.25%
AMZN201204P02630000	2020-11-30 1:44PM EST	2,630.00	0.20	0.00	0.03	0.00	-	22	51	104.69%
AMZN201204P02640000	2020-12-02 10:28AM EST	2,640.00	0.08	0.00	0.03	0.00	-	2	53	102.34%
AMZN201204P02650000	2020-12-04 12:03PM EST	2,650.00	0.02	0.00	0.03	0.00	-	7	251	100.00%
AMZN201204P02660000	2020-12-04 10:31AM EST	2,660.00	0.01	0.00	0.03	0.00	-	19	105	98.44%
AMZN201204P02670000	2020-12-04 10:34AM EST	2,670.00	0.01	0.00	0.03	-0.04	-80.00%	30	225	96.09%
AMZN201204P02680000	2020-12-03 10:53AM EST	2,680.00	0.02	0.00	0.03	0.00	-	1	56	94.53%
AMZN201204P02690000	2020-12-04 2:32PM EST	2,690.00	0.01	0.00	0.03	-0.03	-75.00%	211	203	92.19%
AMZN201204P02700000	2020-12-04 1:58PM EST	2,700.00	0.03	0.00	0.03	0.00	-	23	520	90.63%
AMZN201204P02710000	2020-12-04 10:07AM EST	2,710.00	0.01	0.00	0.07	-0.11	-91.67%	2	58	94.53%
AMZN201204P02720000	2020-12-03 9:53AM EST	2,720.00	0.09	0.00	0.07	0.00	-	1	55	92.19%
AMZN201204P02730000	2020-12-04 1:09PM EST	2,730.00	0.01	0.00	0.07	-0.19	-95.00%	38	162	90.23%
AMZN201204P02740000	2020-12-04 12:30PM EST	2,740.00	0.04	0.00	0.03	-0.03	-42.86%	87	227	82.81%
AMZN201204P02750000	2020-12-04 2:31PM EST	2,750.00	0.01	0.00	0.01	-0.01	-50.00%	45	620	75.00%
AMZN201204P02760000	2020-12-04 12:26PM EST	2,760.00	0.02	0.00	0.07	-0.05	-71.43%	8	238	83.98%
AMZN201204P02770000	2020-12-04 12:28PM EST	2,770.00	0.02	0.00	0.07	-0.03	-60.00%	12	211	82.03%
AMZN201204P02780000	2020-12-04 1:08PM EST	2,780.00	0.01	0.00	0.07	-0.07	-87.50%	29	264	79.69%
AMZN201204P02790000	2020-12-04 2:23PM EST	2,790.00	0.01	0.00	0.07	-0.11	-91.67%	2	130	77.73%
AMZN201204P02800000	2020-12-04 3:26PM EST	2,800.00	0.01	0.00	0.07	-0.06	-85.71%	108	922	75.78%
AMZN201204P02810000	2020-12-04 10:37AM EST	2,810.00	0.01	0.00	0.07	-0.05	-83.33%	9	104	73.83%
AMZN201204P02820000	2020-12-04 2:45PM EST	2,820.00	0.02	0.00	0.02	-0.04	-66.67%	15	165	64.84%
AMZN201204P02830000	2020-12-04 3:13PM EST	2,830.00	0.07	0.00	0.07	+0.01	+16.67%	23	279	69.53%
AMZN201204P02840000	2020-12-04 3:27PM EST	2,840.00	0.01	0.00	0.07	-0.08	-88.89%	18	359	67.58%
AMZN201204P02850000	2020-12-04 3:27PM EST	2,850.00	0.01	0.00	0.07	-0.04	-80.00%	15	682	65.63%
AMZN201204P02860000	2020-12-04 3:26PM EST	2,860.00	0.03	0.00	0.07	-0.04	-57.14%	6	319	63.67%
AMZN201204P02870000	2020-12-04 2:24PM EST	2,870.00	0.03	0.00	0.01	-0.07	-70.00%	42	541	53.13%
AMZN201204P02880000	2020-12-04 9:46AM EST	2,880.00	0.04	0.00	0.07	-0.07	-63.64%	14	585	59.38%
AMZN201204P02890000	2020-12-04 3:46PM EST	2,890.00	0.01	0.00	0.02	-0.08	-88.89%	20	278	52.34%
AMZN201204P02900000	2020-12-04 3:43PM EST	2,900.00	0.05	0.00	0.07	-0.13	-72.22%	78	1,413	55.47%
AMZN201204P02910000	2020-12-04 11:19AM EST	2,910.00	0.07	0.00	0.07	-0.02	-22.22%	2	914	53.52%
AMZN201204P02920000	2020-12-04 2:30PM EST	2,920.00	0.04	0.00	0.06	-0.11	-73.33%	12	192	50.78%
AMZN201204P02930000	2020-12-04 3:05PM EST	2,930.00	0.02	0.00	0.07	-0.09	-81.82%	31	646	52.64%
AMZN201204P02940000	2020-12-04 3:05PM EST	2,940.00	0.02	0.00	0.07	-0.17	-89.47%	60	621	50.49%
AMZN201204P02950000	2020-12-04 3:49PM EST	2,950.00	0.01	0.00	0.01	-0.13	-92.86%	54	807	40.63%
AMZN201204P02960000	2020-12-04 2:58PM EST	2,960.00	0.02	0.00	0.07	-0.05	-71.43%	82	423	46.29%
AMZN201204P02965000	2020-12-04 3:01PM EST	2,965.00	0.01	0.00	0.07	-0.22	-95.65%	47	376	45.12%
AMZN201204P02970000	2020-12-04 3:36PM EST	2,970.00	0.02	0.00	0.07	-0.12	-85.71%	66	198	44.14%
AMZN201204P02975000	2020-12-04 2:30PM EST	2,975.00	0.07	0.00	0.06	-0.11	-61.11%	43	187	42.38%
AMZN201204P02980000	2020-12-04 2:35PM EST	2,980.00	0.02	0.00	0.06	-0.13	-86.67%	115	394	41.31%
AMZN201204P02985000	2020-12-04 3:54PM EST	2,985.00	0.01	0.01	0.07	-0.18	-94.74%	79	265	40.92%
AMZN201204P02990000	2020-12-04 3:19PM EST	2,990.00	0.01	0.00	0.01	-0.15	-93.75%	114	667	33.59%
AMZN201204P02995000	2020-12-04 3:49PM EST	2,995.00	0.02	0.00	0.06	-0.23	-92.00%	43	615	38.18%
AMZN201204P03000000	2020-12-04 3:45PM EST	3,000.00	0.01	0.01	0.06	-0.11	-91.67%	464	1,596	37.11%
AMZN201204P03005000	2020-12-04 3:44PM EST	3,005.00	0.06	0.00	0.07	-0.14	-70.00%	19	284	36.62%
AMZN201204P03010000	2020-12-04 3:26PM EST	3,010.00	0.01	0.01	0.07	-0.19	-95.00%	124	349	35.55%
AMZN201204P03015000	2020-12-04 2:43PM EST	3,015.00	0.03	0.00	0.01	-0.21	-87.50%	91	282	28.91%
AMZN201204P03020000	2020-12-04 3:41PM EST	3,020.00	0.03	0.01	0.06	-0.34	-91.89%	136	480	32.91%
AMZN201204P03025000	2020-12-04 3:46PM EST	3,025.00	0.01	0.00	0.07	-0.27	-96.43%	42	305	32.32%
AMZN201204P03030000	2020-12-04 3:57PM EST	3,030.00	0.01	0.01	0.02	-0.32	-96.97%	191	548	27.74%
AMZN201204P03035000	2020-12-04 2:59PM EST	3,035.00	0.03	0.00	0.07	-0.20	-86.96%	82	546	30.18%
AMZN201204P03040000	2020-12-04 3:41PM EST	3,040.00	0.01	0.01	0.07	-0.38	-97.44%	412	650	29.10%
AMZN201204P03045000	2020-12-04 3:57PM EST	3,045.00	0.07	0.00	0.07	-0.20	-74.07%	145	519	28.03%
AMZN201204P03050000	2020-12-04 3:45PM EST	3,050.00	0.03	0.01	0.07	-0.39	-92.86%	646	1,386	26.95%
AMZN201204P03055000	2020-12-04 3:12PM EST	3,055.00	0.01	0.00	0.07	-0.24	-96.00%	133	343	25.83%
AMZN201204P03060000	2020-12-04 3:44PM EST	3,060.00	0.01	0.00	0.02	-0.53	-98.15%	354	729	21.88%
AMZN201204P03065000	2020-12-04 3:05PM EST	3,065.00	0.03	0.01	0.07	-0.58	-95.08%	51	194	23.63%
AMZN201204P03070000	2020-12-04 3:05PM EST	3,070.00	0.01	0.00	0.06	-0.69	-98.57%	190	751	22.17%
AMZN201204P03075000	2020-12-04 3:33PM EST	3,075.00	0.01	0.00	0.07	-0.74	-98.67%	314	547	21.49%
AMZN201204P03080000	2020-12-04 3:52PM EST	3,080.00	0.01	0.00	0.05	-0.74	-98.67%	484	714	19.63%
AMZN201204P03085000	2020-12-04 3:48PM EST	3,085.00	0.02	0.00	0.06	-0.69	-97.18%	248	457	18.90%
AMZN201204P03090000	2020-12-04 3:46PM EST	3,090.00	0.02	0.01	0.07	-1.11	-98.23%	759	960	18.12%
AMZN201204P03095000	2020-12-04 3:38PM EST	3,095.00	0.06	0.01	0.06	-0.90	-93.75%	1,879	1,590	16.70%
AMZN201204P03100000	2020-12-04 3:57PM EST	3,100.00	0.01	0.01	0.03	-1.29	-99.23%	3,222	3,212	14.45%
AMZN201204P03105000	2020-12-04 3:52PM EST	3,105.00	0.01	0.00	0.07	-1.69	-99.41%	1,332	631	14.75%
AMZN201204P03110000	2020-12-04 3:53PM EST	3,110.00	0.01	0.00	0.07	-1.86	-99.47%	1,194	950	13.62%
AMZN201204P03115000	2020-12-04 3:49PM EST	3,115.00	0.01	0.00	0.01	-2.15	-99.54%	1,082	652	10.16%
AMZN201204P03120000	2020-12-04 3:54PM EST	3,120.00	0.01	0.00	0.06	-2.41	-99.59%	1,827	1,237	11.08%
AMZN201204P03125000	2020-12-04 3:54PM EST	3,125.00	0.03	0.00	0.07	-2.51	-98.82%	1,675	825	10.13%
AMZN201204P03130000	2020-12-04 3:56PM EST	3,130.00	0.01	0.01	0.06	-2.62	-99.62%	2,835	883	8.77%
AMZN201204P03135000	2020-12-04 3:57PM EST	3,135.00	0.05	0.00	0.09	-3.11	-98.42%	2,429	875	8.03%
AMZN201204P03140000	2020-12-04 3:57PM EST	3,140.00	0.03	0.00	0.10	-4.22	-99.29%	4,024	1,153	6.89%
AMZN201204P03145000	2020-12-04 3:57PM EST	3,145.00	0.06	0.05	0.10	-4.44	-98.67%	2,913	842	5.59%
AMZN201204P03150000	2020-12-04 3:57PM EST	3,150.00	0.08	0.10	0.14	-5.42	-98.55%	9,763	1,842	4.51%
AMZN201204P03155000	2020-12-04 3:57PM EST	3,155.00	0.36	0.40	0.50	-6.49	-94.74%	3,871	674	4.24%
AMZN201204P03160000	2020-12-04 3:57PM EST	3,160.00	1.70	1.51	1.92	-7.30	-81.11%	7,657	755	4.60%
AMZN201204P03165000	2020-12-04 3:57PM EST	3,165.00	5.50	5.15	5.85	-3.79	-40.80%	4,033	548	6.87%
AMZN201204P03170000	2020-12-04 3:57PM EST	3,170.00	9.09	9.55	10.45	-1.41	-13.43%	6,915	944	9.12%
AMZN201204P03175000	2020-12-04 3:52PM EST	3,175.00	16.00	14.10	15.30	+3.27	+25.69%	2,606	735	11.35%
AMZN201204P03180000	2020-12-04 3:56PM EST	3,180.00	19.03	18.95	20.55	+4.09	+27.38%	5,196	1,196	14.16%
AMZN201204P03185000	2020-12-04 3:56PM EST	3,185.00	24.45	23.75	25.70	+7.44	+43.74%	1,036	338	16.69%
AMZN201204P03190000	2020-12-04 3:57PM EST	3,190.00	29.75	28.95	30.35	+8.68	+41.20%	3,452	866	18.03%
AMZN201204P03195000	2020-12-04 3:56PM EST	3,195.00	33.40	33.80	35.85	+7.66	+29.76%	685	825	21.22%
AMZN201204P03200000	2020-12-04 3:57PM EST	3,200.00	39.95	39.15	40.25	+13.45	+50.75%	5,326	1,990	21.75%
AMZN201204P03205000	2020-12-04 3:55PM EST	3,205.00	43.37	43.90	44.85	+11.57	+36.38%	162	453	22.54%
AMZN201204P03210000	2020-12-04 3:43PM EST	3,210.00	47.55	49.00	50.30	+12.05	+33.94%	461	724	25.64%
AMZN201204P03215000	2020-12-04 3:49PM EST	3,215.00	54.40	53.80	55.05	+14.40	+36.00%	464	585	26.72%
AMZN201204P03220000	2020-12-04 3:56PM EST	3,220.00	58.27	59.40	60.40	+14.27	+32.43%	808	779	29.54%
AMZN201204P03225000	2020-12-04 3:49PM EST	3,225.00	65.19	62.10	65.40	+18.80	+40.53%	57	291	31.31%
AMZN201204P03230000	2020-12-04 3:52PM EST	3,230.00	70.25	68.60	69.85	+29.25	+71.34%	1,793	1,917	31.24%
AMZN201204P03235000	2020-12-04 3:07PM EST	3,235.00	69.58	73.90	76.35	+20.08	+40.57%	51	196	37.67%
AMZN201204P03240000	2020-12-04 3:48PM EST	3,240.00	81.56	78.10	80.85	+25.76	+46.16%	97	184	37.92%
AMZN201204P03245000	2020-12-04 3:23PM EST	3,245.00	82.20	82.95	85.15	+22.05	+36.66%	46	167	37.26%
AMZN201204P03250000	2020-12-04 3:57PM EST	3,250.00	88.82	88.55	90.10	+20.32	+29.66%	1,303	1,411	38.71%
AMZN201204P03255000	2020-12-04 9:34AM EST	3,255.00	75.13	92.70	94.75	+5.83	+8.41%	3	25	38.95%
AMZN201204P03260000	2020-12-04 3:11PM EST	3,260.00	94.73	97.05	100.50	+15.43	+19.46%	17	67	43.41%
AMZN201204P03265000	2020-12-04 3:11PM EST	3,265.00	99.81	104.20	105.25	+24.01	+31.68%	13	50	44.07%
AMZN201204P03270000	2020-12-04 3:10PM EST	3,270.00	104.30	108.10	109.45	+15.61	+17.60%	31	69	42.23%
AMZN201204P03275000	2020-12-04 2:01PM EST	3,275.00	107.63	113.95	115.15	+24.90	+30.10%	6	25	46.80%
AMZN201204P03280000	2020-12-04 3:54PM EST	3,280.00	119.57	118.75	119.80	+35.72	+42.60%	14	37	46.83%
AMZN201204P03285000	2020-12-04 3:11PM EST	3,285.00	119.89	123.90	125.40	+31.44	+35.55%	23	27	50.92%
AMZN201204P03290000	2020-12-04 3:37PM EST	3,290.00	127.42	127.90	130.00	+43.22	+51.33%	37	42	50.72%
AMZN201204P03295000	2020-12-04 3:40PM EST	3,295.00	136.00	132.65	134.75	+36.64	+36.88%	35	70	51.04%
AMZN201204P03300000	2020-12-04 3:52PM EST	3,300.00	140.50	138.25	140.90	+25.50	+22.17%	53	233	51.62%
AMZN201204P03305000	2020-12-04 3:11PM EST	3,305.00	139.25	142.90	146.45	+31.85	+29.66%	35	39	53.57%
AMZN201204P03310000	2020-12-04 3:14PM EST	3,310.00	145.70	147.70	148.80	+28.89	+24.73%	21	318	49.87%
AMZN201204P03315000	2020-12-04 9:44AM EST	3,315.00	148.55	152.05	155.15	+31.55	+26.97%	17	17	58.80%
AMZN201204P03320000	2020-12-04 3:57PM EST	3,320.00	159.00	157.10	158.80	+24.29	+18.03%	8	22	52.52%
AMZN201204P03325000	2020-12-04 1:29PM EST	3,325.00	157.53	163.45	165.95	+24.08	+18.04%	1	15	59.39%
AMZN201204P03330000	2020-12-04 3:53PM EST	3,330.00	169.00	167.80	169.70	+27.05	+19.06%	112	61	54.77%
AMZN201204P03335000	2020-12-04 2:49PM EST	3,335.00	171.00	172.45	175.20	+38.89	+29.44%	5	20	56.63%
AMZN201204P03340000	2020-12-04 3:16PM EST	3,340.00	175.13	177.60	179.55	+19.48	+12.52%	7	40	55.96%
AMZN201204P03345000	2020-12-04 11:17AM EST	3,345.00	181.15	181.35	185.05	+19.28	+11.91%	6	30	53.64%
AMZN201204P03350000	2020-12-04 3:31PM EST	3,350.00	186.10	188.95	190.10	+29.99	+19.21%	19	60	65.26%
AMZN201204P03355000	2020-12-04 11:17AM EST	3,355.00	191.15	191.70	194.65	+46.25	+31.92%	1	15	55.74%
AMZN201204P03360000	2020-12-04 11:17AM EST	3,360.00	196.15	198.85	201.70	+27.15	+16.07%	1	15	72.24%
AMZN201204P03365000	2020-12-01 3:02PM EST	3,365.00	179.59	202.75	206.40	+25.54	+16.58%	2	2	69.59%
AMZN201204P03370000	2020-12-03 3:55PM EST	3,370.00	189.16	207.70	210.20	+2.41	+1.29%	5	23	66.57%
AMZN201204P03380000	2020-12-04 3:35PM EST	3,380.00	216.55	218.10	219.55	+31.02	+16.72%	7	18	68.07%
AMZN201204P03390000	2020-12-04 3:16PM EST	3,390.00	226.13	227.90	229.60	+43.48	+23.81%	12	27	69.90%
AMZN201204P03400000	2020-12-04 3:54PM EST	3,400.00	238.60	238.95	241.10	+32.78	+15.93%	24	56	81.68%
AMZN201204P03410000	2020-12-04 12:47PM EST	3,410.00	232.40	247.50	250.75	+41.35	+21.64%	16	38	77.99%
AMZN201204P03420000	2020-12-03 3:22PM EST	3,420.00	253.50	259.15	260.70	+31.85	+14.37%	4	24	86.28%
AMZN201204P03430000	2020-12-02 2:18PM EST	3,430.00	232.95	269.05	270.10	0.00	-	9	12	86.43%
AMZN201204P03440000	2020-12-04 9:31AM EST	3,440.00	255.63	279.10	280.25	+24.38	+10.54%	3	16	89.66%
AMZN201204P03450000	2020-12-04 3:33PM EST	3,450.00	285.22	285.70	293.05	+44.07	+18.27%	8	15	89.86%
AMZN201204P03460000	2020-12-04 12:46PM EST	3,460.00	283.45	295.75	303.25	+34.63	+13.92%	1	2	93.30%
AMZN201204P03470000	2020-12-03 11:36AM EST	3,470.00	266.95	305.75	312.85	0.00	-	3	2	94.09%
AMZN201204P03480000	2020-12-02 2:18PM EST	3,480.00	270.80	319.35	321.25	0.00	-	6	3	104.08%
AMZN201204P03490000	2020-12-02 2:18PM EST	3,490.00	280.80	328.40	330.40	0.00	-	7	2	99.73%
AMZN201204P03500000	2020-12-03 9:58AM EST	3,500.00	290.77	334.35	343.65	0.00	-	7	7	98.39%
AMZN201204P03510000	2020-12-01 3:05PM EST	3,510.00	290.60	346.95	350.20	0.00	-	-	0	95.92%
AMZN201204P03520000	2020-12-02 10:55AM EST	3,520.00	309.61	358.10	360.75	0.00	-	1	2	107.03%
AMZN201204P03530000	2020-12-03 2:28PM EST	3,530.00	341.20	368.70	373.00	0.00	-	2	2	120.24%
AMZN201204P03540000	2020-12-02 10:55AM EST	3,540.00	334.35	377.15	383.60	0.00	-	3	3	119.41%
AMZN201204P03550000	2020-12-04 9:45AM EST	3,550.00	371.32	388.10	389.50	+46.47	+14.31%	1	1	107.47%
AMZN201204P03560000	2020-12-02 3:48PM EST	3,560.00	359.34	395.20	403.10	0.00	-	1	1	113.55%
AMZN201204P03570000	2020-12-02 2:40PM EST	3,570.00	361.90	404.30	413.70	0.00	-	1	0	114.16%
AMZN201204P03590000	2020-12-03 2:28PM EST	3,590.00	401.77	425.90	430.65	0.00	-	2	4	108.55%
AMZN201204P03600000	2020-12-04 10:15AM EST	3,600.00	420.73	438.80	441.10	-1.65	-0.39%	2	3	130.16%
AMZN201204P03610000	2020-11-30 10:00AM EST	3,610.00	434.00	445.65	452.40	0.00	-	-	1	123.19%
AMZN201204P03620000	2020-12-03 3:11PM EST	3,620.00	421.35	458.55	463.25	0.00	-	1	0	142.35%
AMZN201204P03640000	2020-12-02 10:18AM EST	3,640.00	430.05	477.50	479.75	0.00	-	1	1	124.32%
AMZN201204P03660000	2020-12-03 1:10PM EST	3,660.00	462.45	497.05	502.95	0.00	-	1	8	144.14%
AMZN201204P03680000	2020-12-02 1:50PM EST	3,680.00	476.50	517.95	522.75	0.00	-	11	2	151.72%
AMZN201204P03700000	2020-12-02 3:46PM EST	3,700.00	498.14	539.00	540.40	0.00	-	2	1	149.95%
AMZN201204P03720000	2020-12-02 2:22PM EST	3,720.00	505.99	555.00	564.00	0.00	-	6	3	152.05%
AMZN201204P03750000	2020-11-30 3:59PM EST	3,750.00	583.40	584.30	593.70	0.00	-	-	1	152.03%
AMZN201204P03760000	2020-12-02 9:46AM EST	3,760.00	567.22	598.75	600.35	0.00	-	2	0	160.96%
AMZN201204P03780000	2020-12-02 2:20PM EST	3,780.00	567.86	616.00	621.00	0.00	-	7	3	150.02%
AMZN201204P03790000	2020-12-01 10:03AM EST	3,790.00	615.11	625.05	632.90	0.00	-	-	1	159.64%
AMZN201204P03800000	2020-12-02 10:22AM EST	3,800.00	589.62	637.60	641.30	0.00	-	244	18	167.94%
AMZN201204P03830000	2020-11-30 11:18AM EST	3,830.00	675.42	667.65	670.60	0.00	-	-	1	169.63%
AMZN201204P03850000	2020-12-02 1:50PM EST	3,850.00	646.35	687.65	689.90	0.00	-	5	6	168.12%
AMZN201204P03860000	2020-12-01 10:11AM EST	3,860.00	689.86	694.30	703.70	0.00	-	-	2	173.61%
AMZN201204P03870000	2020-11-30 11:16AM EST	3,870.00	717.20	707.60	709.10	0.00	-	-	2	163.72%
AMZN201204P03880000	2020-11-30 1:08PM EST	3,880.00	724.71	716.15	721.70	0.00	-	-	1	176.25%
AMZN201204P03890000	2020-11-30 1:11PM EST	3,890.00	736.05	728.20	730.45	0.00	-	-	0	184.06%
AMZN201204P03900000	2020-12-03 1:05PM EST	3,900.00	703.50	735.70	740.30	0.00	-	1	5	159.91%
AMZN201204P03950000	2020-12-02 12:23PM EST	3,950.00	731.30	785.80	792.00	0.00	-	1	1	188.84%
AMZN201204P04000000	2020-12-01 1:50PM EST	4,000.00	755.55	831.20	847.90	0.00	-	-	0	208.01%
AMZN201204P04050000	2020-11-30 12:15PM EST	4,050.00	904.15	886.00	893.30	0.00	-	-	0	218.65%
AMZN201204P04100000	2020-12-01 2:55PM EST	4,100.00	875.85	935.40	940.10	0.00	-	-	-	181.84%
AMZN201204P04150000	2020-12-01 12:17PM EST	4,150.00	940.40	988.90	993.55	0.00	-	-	0	255.88%
AMZN201204P04200000	2020-11-24 9:51AM EST	4,200.00	1,100.65	1,034.80	1,042.00	0.00	-	-	0	221.14%

S&P/TSX17,520.97+122.95(+0.71%)

S&P 5003,699.12+32.40(+0.88%)

DOW30,218.26+248.74(+0.83%)

STOCKS RISE DESPITE PAYROLL LETDOWN

Amazon.com, Inc. (AMZN)

S&P/TSX
17,520.97
+122.95(+0.71%)

S&P 500
3,699.12
+32.40(+0.88%)

DOW
30,218.26
+248.74(+0.83%)