Canada markets close in 18 minutes

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210507C017400002021-05-03 9:37AM EDT1,740.001,709.101,560.151,564.950.00-30645.04%
AMZN210507C017600002021-05-03 10:02AM EDT1,760.001,524.851,540.101,544.400.00-1515631.18%
AMZN210507C017800002021-04-30 9:31AM EDT1,780.001,731.001,513.701,526.000.00-10589.38%
AMZN210507C017900002021-04-30 9:31AM EDT1,790.001,721.001,504.351,518.300.00-11604.64%
AMZN210507C019000002021-04-30 9:30AM EDT1,900.001,613.501,393.951,410.050.00-12559.84%
AMZN210507C019100002021-05-04 9:42AM EDT1,910.001,443.201,383.951,399.500.00--1552.03%
AMZN210507C019500002021-04-26 12:47PM EDT1,950.001,398.551,344.501,360.300.00--1540.89%
AMZN210507C019900002021-04-30 3:44PM EDT1,990.001,479.781,304.301,319.050.00-21514.92%
AMZN210507C020000002021-04-15 3:58PM EDT2,000.001,266.001,293.951,310.050.00-24513.89%
AMZN210507C020100002021-05-03 2:56PM EDT2,010.001,388.201,284.951,295.100.00--1487.16%
AMZN210507C020200002021-05-07 2:06PM EDT2,020.001,277.411,274.351,288.00+38.91+3.14%10496.14%
AMZN210507C020300002021-05-05 2:05PM EDT2,030.001,250.501,264.101,279.250.00--1497.12%
AMZN210507C020400002021-05-04 11:36AM EDT2,040.001,270.201,254.101,270.050.00--1496.85%
AMZN210507C020500002021-05-04 11:36AM EDT2,050.001,260.301,244.951,258.850.00--1490.67%
AMZN210507C020600002021-05-03 11:03AM EDT2,060.001,373.841,234.751,250.700.00-11494.43%
AMZN210507C020700002021-05-03 3:05PM EDT2,070.001,324.151,223.951,240.050.00-33482.93%
AMZN210507C020800002021-05-05 10:16AM EDT2,080.001,219.351,213.951,229.700.00--0476.86%
AMZN210507C021000002021-04-30 9:45AM EDT2,100.001,434.001,193.951,208.250.00-10460.86%
AMZN210507C021400002021-04-30 11:27AM EDT2,140.001,136.401,154.051,170.400.00-33455.03%
AMZN210507C021500002021-04-30 11:16AM EDT2,150.001,355.301,144.051,160.400.00-11450.78%
AMZN210507C022200002021-05-04 9:42AM EDT2,220.001,130.951,074.201,090.400.00-11422.24%
AMZN210507C022400002021-04-28 10:04AM EDT2,240.001,224.461,054.751,070.700.00-10417.64%
AMZN210507C023000002021-05-05 10:12AM EDT2,300.001,009.35994.201,008.100.00-11379.90%
AMZN210507C023200002021-05-04 10:12AM EDT2,320.001,003.14974.35989.200.00--1377.43%
AMZN210507C023800002021-05-04 10:00AM EDT2,380.00949.85914.45930.150.00--1358.13%
AMZN210507C024000002021-05-06 12:16PM EDT2,400.00898.08894.35908.800.00-50344.71%
AMZN210507C024300002021-04-30 9:51AM EDT2,430.001,102.55864.75880.750.00-10342.05%
AMZN210507C024800002021-05-04 9:52AM EDT2,480.00862.50814.30828.100.00--0311.62%
AMZN210507C025000002021-04-07 1:47PM EDT2,500.00795.85794.90809.200.00--5310.40%
AMZN210507C025600002021-03-29 10:37AM EDT2,560.00513.66891.55901.250.00-11719.34%
AMZN210507C025700002021-05-04 9:53AM EDT2,570.00776.00724.75733.200.00-10261.46%
AMZN210507C025800002021-04-20 10:51AM EDT2,580.00766.72714.45725.950.00--0267.75%
AMZN210507C025900002021-05-04 3:54PM EDT2,590.00712.65706.50713.300.00-253261.94%
AMZN210507C026000002021-05-04 11:48AM EDT2,600.00720.00694.30706.65+33.42+4.87%15262.66%
AMZN210507C026300002021-05-04 10:12AM EDT2,630.00646.35664.35673.600.00-55240.85%
AMZN210507C026500002021-05-05 12:54PM EDT2,650.00655.15644.45656.550.00-1718245.17%
AMZN210507C026800002021-04-28 2:02PM EDT2,680.00799.95615.25629.100.00-10245.06%
AMZN210507C027000002021-04-09 11:55AM EDT2,700.00654.44594.35603.500.00-11216.76%
AMZN210507C027200002021-04-28 2:02PM EDT2,720.00759.15576.05585.650.00--1222.89%
AMZN210507C027400002021-04-19 9:31AM EDT2,740.00659.30554.70565.400.00--1210.95%
AMZN210507C027500002021-05-06 11:30AM EDT2,750.00535.85545.60554.350.00-12207.04%
AMZN210507C027600002021-05-04 3:48PM EDT2,760.00538.31537.20545.850.00-100107212.81%
AMZN210507C027700002021-05-07 2:07PM EDT2,770.00527.95529.75532.25+9.85+1.90%40206.34%
AMZN210507C028000002021-05-07 1:30PM EDT2,800.00502.55494.70505.20+17.55+3.62%520189.86%
AMZN210507C028100002021-05-04 9:31AM EDT2,810.00546.49486.05493.450.00-12185.28%
AMZN210507C028200002021-04-26 9:30AM EDT2,820.00533.22476.05485.800.00-66188.56%
AMZN210507C028300002021-04-27 9:30AM EDT2,830.00615.38466.05475.900.00-120185.36%
AMZN210507C028400002021-05-07 2:07PM EDT2,840.00457.95456.05468.05-11.25-2.40%1021187.37%
AMZN210507C028500002021-05-06 11:40AM EDT2,850.00445.85446.05458.500.00-6685184.92%
AMZN210507C028700002021-04-29 9:38AM EDT2,870.00632.60424.70437.600.00-1515172.42%
AMZN210507C028800002021-05-07 10:51AM EDT2,880.00417.25415.60426.30+12.95+3.20%319167.97%
AMZN210507C028900002021-04-15 1:44PM EDT2,890.00391.20405.60413.300.00-111156.72%
AMZN210507C029000002021-05-06 11:00AM EDT2,900.00381.22395.55407.500.00-77163.81%
AMZN210507C029100002021-04-12 2:51PM EDT2,910.00477.50385.60393.600.00--10150.85%
AMZN210507C029300002021-04-30 2:35PM EDT2,930.00561.43366.05373.900.00-22146.06%
AMZN210507C029400002021-05-04 3:56PM EDT2,940.00365.00355.55366.950.00--38148.63%
AMZN210507C029500002021-05-06 9:49AM EDT2,950.00328.92346.05354.400.00-88140.49%
AMZN210507C029600002021-04-28 10:25AM EDT2,960.00522.30335.60343.200.00-11133.14%
AMZN210507C029700002021-04-28 11:17AM EDT2,970.00494.00326.05333.550.00-22131.71%
AMZN210507C029800002021-05-04 3:44PM EDT2,980.00319.00314.75324.900.00-50128.47%
AMZN210507C029900002021-05-04 11:03AM EDT2,990.00327.20306.00313.200.00-15124.05%
AMZN210507C030000002021-05-07 11:27AM EDT3,000.00325.00296.00309.80+20.75+6.82%252134.10%
AMZN210507C030050002021-05-05 9:57AM EDT3,005.00298.79289.75301.80+31.59+11.82%127124.06%
AMZN210507C030100002021-05-06 10:31AM EDT3,010.00255.75286.00295.900.00-56123.05%
AMZN210507C030150002021-05-04 10:08AM EDT3,015.00323.25280.70290.600.00-24120.09%
AMZN210507C030200002021-05-06 3:59PM EDT3,020.00283.98275.70283.250.00-3434113.40%
AMZN210507C030250002021-05-06 12:17PM EDT3,025.00273.71271.00280.250.00-2120116.53%
AMZN210507C030300002021-05-04 2:33PM EDT3,030.00259.05266.05277.850.00-56119.85%
AMZN210507C030350002021-05-06 11:28AM EDT3,035.00251.15259.70273.450.00-33116.69%
AMZN210507C030400002021-05-07 10:31AM EDT3,040.00269.50256.05269.95-22.30-7.64%27119.96%
AMZN210507C030450002021-04-28 1:27PM EDT3,045.00261.40251.05262.700.00-18114.22%
AMZN210507C030500002021-05-07 1:59PM EDT3,050.00247.00246.05257.50+3.23+1.33%726112.08%
AMZN210507C030550002021-05-05 3:15PM EDT3,055.00269.11241.10251.25+46.41+20.84%211108.14%
AMZN210507C030600002021-05-06 3:58PM EDT3,060.00240.61236.05246.850.00-723107.36%
AMZN210507C030650002021-05-05 3:14PM EDT3,065.00217.00231.05240.300.00-623102.79%
AMZN210507C030700002021-05-06 10:23AM EDT3,070.00215.00226.10238.100.00-318106.01%
AMZN210507C030750002021-05-05 2:18PM EDT3,075.00243.62220.60230.50+39.77+19.51%53698.83%
AMZN210507C030800002021-05-06 3:58PM EDT3,080.00220.65216.70225.350.00-1098.75%
AMZN210507C030850002021-05-05 2:18PM EDT3,085.00233.79215.65220.35+39.84+20.54%1323103.43%
AMZN210507C030900002021-05-06 2:46PM EDT3,090.00200.20206.70214.85-3.44-1.69%23594.33%
AMZN210507C030950002021-05-07 10:23AM EDT3,095.00219.96201.20208.60+56.31+34.41%13489.48%
AMZN210507C031000002021-05-07 3:17PM EDT3,100.00205.00198.45202.85+2.20+1.08%9217390.35%
AMZN210507C031050002021-05-04 3:59PM EDT3,105.00199.52191.70198.75-6.88-3.33%11787.13%
AMZN210507C031100002021-05-05 9:32AM EDT3,110.00201.09186.00193.40-38.91-16.21%3083.54%
AMZN210507C031150002021-05-04 3:14PM EDT3,115.00147.70181.00189.650.00-31483.92%
AMZN210507C031200002021-05-06 2:06PM EDT3,120.00172.45176.00186.850.00-123285.66%
AMZN210507C031250002021-05-07 1:25PM EDT3,125.00177.55171.00179.60+10.05+6.00%1080.28%
AMZN210507C031300002021-05-07 3:08PM EDT3,130.00171.59166.55174.80-2.01-1.16%51879.68%
AMZN210507C031350002021-05-06 2:46PM EDT3,135.00148.60160.60170.250.00-71477.09%
AMZN210507C031400002021-05-05 3:27PM EDT3,140.00134.57156.75164.100.00-52575.28%
AMZN210507C031450002021-05-07 11:38AM EDT3,145.00179.25151.45159.30+31.29+21.15%211973.32%
AMZN210507C031500002021-05-07 1:09PM EDT3,150.00159.32150.75153.60+4.32+2.79%177976.68%
AMZN210507C031550002021-05-07 1:09PM EDT3,155.00154.28141.00148.25+4.93+3.30%34467.39%
AMZN210507C031600002021-05-06 2:06PM EDT3,160.00142.01136.55143.30+8.71+6.53%24266.50%
AMZN210507C031650002021-05-06 11:48AM EDT3,165.00139.40133.50140.850.00-92670.94%
AMZN210507C031700002021-05-07 3:20PM EDT3,170.00128.85126.55133.80-1.60-1.23%43663.57%
AMZN210507C031750002021-05-07 3:10PM EDT3,175.00124.40121.05131.65-6.83-5.20%33564.93%
AMZN210507C031800002021-05-07 10:21AM EDT3,180.00122.88120.70128.45+12.33+11.15%177470.89%
AMZN210507C031850002021-05-06 1:49PM EDT3,185.00125.07112.20118.40+22.22+21.60%4058.33%
AMZN210507C031900002021-05-07 1:49PM EDT3,190.00113.78108.90113.15+3.78+3.44%104958.32%
AMZN210507C031950002021-05-07 2:06PM EDT3,195.00102.47104.60109.05+8.97+9.59%2611258.35%
AMZN210507C032000002021-05-07 3:20PM EDT3,200.00103.85100.70105.25-3.15-2.94%50098759.03%
AMZN210507C032050002021-05-07 11:17AM EDT3,205.0096.6694.7098.45+10.26+11.88%155753.77%
AMZN210507C032100002021-05-07 1:18PM EDT3,210.0089.6890.9595.45-7.32-7.55%249955.40%
AMZN210507C032150002021-05-07 10:19AM EDT3,215.00101.3084.8591.20+32.80+47.88%68052.92%
AMZN210507C032200002021-05-07 11:58AM EDT3,220.0083.0081.0584.70-2.48-2.90%3353850.49%
AMZN210507C032250002021-05-07 2:49PM EDT3,225.0073.7576.3578.65-6.75-8.39%216449.95%
AMZN210507C032300002021-05-07 3:22PM EDT3,230.0074.4270.8573.55-1.18-1.56%7643547.55%
AMZN210507C032350002021-05-07 3:26PM EDT3,235.0067.6866.2069.60-0.52-0.76%243247.36%
AMZN210507C032400002021-05-07 3:09PM EDT3,240.0063.0061.0064.00+2.05+3.36%7915843.95%
AMZN210507C032450002021-05-07 2:23PM EDT3,245.0058.2155.5058.70+2.79+5.03%705141.09%
AMZN210507C032500002021-05-07 3:18PM EDT3,250.0053.5549.7553.45-4.45-7.67%47743238.30%
AMZN210507C032550002021-05-07 3:17PM EDT3,255.0049.2646.0048.95-2.74-5.27%5921436.82%
AMZN210507C032600002021-05-07 3:19PM EDT3,260.0045.2141.3546.60-6.49-12.55%30322938.84%
AMZN210507C032650002021-05-07 3:19PM EDT3,265.0039.1236.0038.35-8.33-17.56%10018130.86%
AMZN210507C032700002021-05-07 3:24PM EDT3,270.0033.5031.5533.25-8.55-20.33%5661,27028.14%
AMZN210507C032750002021-05-07 3:20PM EDT3,275.0028.3026.6529.20-9.90-25.92%47446627.00%
AMZN210507C032800002021-05-07 3:24PM EDT3,280.0024.3122.4024.00-8.79-26.56%75271323.88%
AMZN210507C032850002021-05-07 3:03PM EDT3,285.0016.1017.3018.90-13.90-46.33%56952020.76%
AMZN210507C032900002021-05-07 3:27PM EDT3,290.0012.3112.9514.00-14.69-54.41%1,66473917.73%
AMZN210507C032950002021-05-07 3:22PM EDT3,295.0010.858.859.95-12.85-54.22%1,27732115.55%
AMZN210507C033000002021-05-07 3:27PM EDT3,300.006.205.856.30-14.00-69.31%14,7003,09013.36%
AMZN210507C033050002021-05-07 3:27PM EDT3,305.003.203.453.65-14.30-81.71%5,55861911.83%
AMZN210507C033100002021-05-07 3:27PM EDT3,310.001.521.801.99-14.07-90.25%10,44848910.94%
AMZN210507C033150002021-05-07 3:26PM EDT3,315.000.910.901.01-12.39-93.16%7,76836610.38%
AMZN210507C033200002021-05-07 3:27PM EDT3,320.000.430.410.44-11.10-96.27%19,0171,0199.85%
AMZN210507C033250002021-05-07 3:27PM EDT3,325.000.250.230.27-9.42-97.41%7,72578010.25%
AMZN210507C033300002021-05-07 3:27PM EDT3,330.000.110.110.13-8.09-98.66%12,8251,32810.25%
AMZN210507C033350002021-05-07 3:27PM EDT3,335.000.090.070.11-6.91-98.71%3,65943911.16%
AMZN210507C033400002021-05-07 3:25PM EDT3,340.000.100.040.10-5.80-98.31%6,19374412.11%
AMZN210507C033450002021-05-07 3:21PM EDT3,345.000.100.050.06-5.15-98.10%2,73552912.40%
AMZN210507C033500002021-05-07 3:26PM EDT3,350.000.040.030.04-4.31-99.08%19,0852,57012.79%
AMZN210507C033550002021-05-07 3:26PM EDT3,355.000.050.020.04-3.53-98.60%2,40374513.82%
AMZN210507C033600002021-05-07 3:20PM EDT3,360.000.020.010.05-3.01-99.34%4,2051,07115.14%
AMZN210507C033650002021-05-07 3:21PM EDT3,365.000.010.010.07-2.66-99.63%2,17283416.80%
AMZN210507C033700002021-05-07 3:26PM EDT3,370.000.050.030.06-2.20-97.78%2,53394317.48%
AMZN210507C033750002021-05-07 3:24PM EDT3,375.000.040.030.06-1.79-97.81%2,5031,44718.51%
AMZN210507C033800002021-05-07 3:25PM EDT3,380.000.020.010.05-1.67-98.82%1,7621,02819.14%
AMZN210507C033850002021-05-07 3:14PM EDT3,385.000.020.010.07-1.62-98.78%2,0161,37320.80%
AMZN210507C033900002021-05-07 3:24PM EDT3,390.000.020.020.06-1.23-98.40%1,3971,06621.49%
AMZN210507C033950002021-05-07 3:02PM EDT3,395.000.020.010.06-1.15-98.29%1,17058322.46%
AMZN210507C034000002021-05-07 3:24PM EDT3,400.000.010.010.05-1.08-99.08%7,2184,01822.95%
AMZN210507C034050002021-05-07 3:18PM EDT3,405.000.050.010.06-0.94-94.95%52450824.32%
AMZN210507C034100002021-05-07 3:17PM EDT3,410.000.030.010.03-0.63-95.45%4601,00223.63%
AMZN210507C034150002021-05-07 3:14PM EDT3,415.000.120.000.05-0.63-84.00%36258525.78%
AMZN210507C034200002021-05-07 3:23PM EDT3,420.000.020.010.06-0.80-97.56%57763927.25%
AMZN210507C034250002021-05-07 3:22PM EDT3,425.000.010.010.06-0.69-98.57%51056628.13%
AMZN210507C034300002021-05-07 3:22PM EDT3,430.000.030.010.05-0.58-95.08%28947628.52%
AMZN210507C034350002021-05-07 12:56PM EDT3,435.000.060.000.07-0.54-90.00%17336130.47%
AMZN210507C034400002021-05-07 3:22PM EDT3,440.000.030.000.05-0.45-93.75%31045730.37%
AMZN210507C034450002021-05-07 3:14PM EDT3,445.000.010.000.05-0.48-97.96%44771731.25%
AMZN210507C034500002021-05-07 3:22PM EDT3,450.000.050.010.04-0.43-89.58%1,3882,33031.45%
AMZN210507C034550002021-05-07 3:16PM EDT3,455.000.010.000.01-0.48-97.96%7964928.91%
AMZN210507C034600002021-05-07 3:21PM EDT3,460.000.030.000.02-0.37-92.50%14852031.25%
AMZN210507C034650002021-05-07 2:44PM EDT3,465.000.010.000.06-0.38-97.44%7426635.55%
AMZN210507C034700002021-05-07 3:14PM EDT3,470.000.020.000.04-0.36-94.74%1371,08034.96%
AMZN210507C034750002021-05-07 3:14PM EDT3,475.000.010.010.05-0.34-97.14%5681,21336.72%
AMZN210507C034800002021-05-07 3:17PM EDT3,480.000.020.010.06-0.25-92.59%13369038.18%
AMZN210507C034850002021-05-07 3:17PM EDT3,485.000.050.000.05-0.30-85.71%4246238.48%
AMZN210507C034900002021-05-07 3:12PM EDT3,490.000.050.010.05-0.31-86.11%26354439.26%
AMZN210507C034950002021-05-07 2:15PM EDT3,495.000.020.010.04-0.31-93.94%7642339.26%
AMZN210507C035000002021-05-07 3:17PM EDT3,500.000.010.010.02-0.29-96.67%1,5453,39137.89%
AMZN210507C035050002021-05-07 1:52PM EDT3,505.000.040.000.05-0.24-85.71%3146641.90%
AMZN210507C035100002021-05-07 3:18PM EDT3,510.000.020.010.05-0.31-93.94%16392642.77%
AMZN210507C035150002021-05-07 2:50PM EDT3,515.000.010.010.04-0.42-97.67%7623642.77%
AMZN210507C035200002021-05-07 2:37PM EDT3,520.000.030.010.05-0.22-88.00%7156244.53%
AMZN210507C035250002021-05-07 3:00PM EDT3,525.000.060.000.04-0.20-76.92%3211,20244.53%
AMZN210507C035300002021-05-07 1:41PM EDT3,530.000.030.000.05-0.17-85.00%2460046.29%
AMZN210507C035350002021-05-06 12:52PM EDT3,535.000.010.000.05-0.22-95.65%3632447.07%
AMZN210507C035400002021-05-07 2:14PM EDT3,540.000.010.000.05-0.23-95.83%2437747.85%
AMZN210507C035450002021-05-07 12:36PM EDT3,545.000.010.000.05-0.28-96.55%3620148.83%
AMZN210507C035500002021-05-07 2:46PM EDT3,550.000.030.000.01-0.18-85.71%8461,23443.75%
AMZN210507C035550002021-05-07 1:41PM EDT3,555.000.040.010.05-0.16-80.00%2534750.39%
AMZN210507C035600002021-05-07 3:11PM EDT3,560.000.040.000.05-0.11-73.33%2851251.37%
AMZN210507C035650002021-05-07 3:19PM EDT3,565.000.030.000.05-0.18-85.71%2519952.15%
AMZN210507C035700002021-05-07 3:19PM EDT3,570.000.040.000.06-0.18-81.82%1644850.78%
AMZN210507C035750002021-05-07 1:26PM EDT3,575.000.040.000.05-0.16-80.00%9569050.78%
AMZN210507C035800002021-05-07 2:24PM EDT3,580.000.030.010.05-0.14-82.35%4356952.34%
AMZN210507C035850002021-05-07 12:27PM EDT3,585.000.010.000.05-0.23-95.83%1420452.34%
AMZN210507C035900002021-05-07 1:53PM EDT3,590.000.010.000.05-0.11-91.67%6329453.13%
AMZN210507C035950002021-05-07 12:23PM EDT3,595.000.010.010.05-0.23-95.83%2219754.69%
AMZN210507C036000002021-05-07 3:24PM EDT3,600.000.010.010.02-0.17-94.44%5452,65052.34%
AMZN210507C036050002021-05-07 3:03PM EDT3,605.000.030.000.05-0.08-72.73%6845255.47%
AMZN210507C036100002021-05-07 3:03PM EDT3,610.000.010.000.01-0.22-95.65%15360150.00%
AMZN210507C036200002021-05-07 2:54PM EDT3,620.000.030.000.02-0.04-57.14%5941453.91%
AMZN210507C036300002021-05-07 3:19PM EDT3,630.000.010.000.01-0.09-90.00%3671453.13%
AMZN210507C036400002021-05-07 11:04AM EDT3,640.000.010.000.05-0.19-95.00%1924560.94%
AMZN210507C036500002021-05-07 3:16PM EDT3,650.000.010.010.03-0.13-92.86%14690861.33%
AMZN210507C036600002021-05-07 2:42PM EDT3,660.000.020.000.05-0.06-75.00%1227963.67%
AMZN210507C036700002021-05-07 3:15PM EDT3,670.000.010.010.02-0.12-92.31%9218362.89%
AMZN210507C036800002021-05-07 1:37PM EDT3,680.000.010.010.05-0.05-83.33%4621267.97%
AMZN210507C036900002021-05-07 3:08PM EDT3,690.000.010.000.01-0.19-95.00%7420760.94%
AMZN210507C037000002021-05-07 3:16PM EDT3,700.000.010.000.03-0.12-92.31%2093,65867.19%
AMZN210507C037100002021-05-07 2:20PM EDT3,710.000.010.000.03-0.10-90.91%1927068.75%
AMZN210507C037200002021-05-07 3:17PM EDT3,720.000.030.000.05-0.08-72.73%915272.66%
AMZN210507C037300002021-05-06 11:43AM EDT3,730.000.010.000.05-0.12-92.31%512874.22%
AMZN210507C037400002021-05-07 2:56PM EDT3,740.000.010.000.05-0.09-90.00%6123475.78%
AMZN210507C037500002021-05-07 3:12PM EDT3,750.000.030.010.03-0.08-72.73%25690975.78%
AMZN210507C037600002021-05-07 2:57PM EDT3,760.000.010.000.05-0.13-92.86%1912178.52%
AMZN210507C037700002021-05-07 9:47AM EDT3,770.000.010.000.05-0.09-90.00%1315880.08%
AMZN210507C037800002021-05-07 9:59AM EDT3,780.000.020.000.05-0.06-75.00%629781.64%
AMZN210507C037900002021-05-07 11:31AM EDT3,790.000.010.000.01-0.09-90.00%211875.00%
AMZN210507C038000002021-05-07 3:07PM EDT3,800.000.010.000.01-0.04-80.00%1051,62175.00%
AMZN210507C038100002021-05-07 12:36PM EDT3,810.000.010.000.02-0.19-95.00%111880.47%
AMZN210507C038200002021-05-07 1:53PM EDT3,820.000.010.000.01-0.08-88.89%912078.13%
AMZN210507C038300002021-05-06 3:14PM EDT3,830.000.010.000.05-0.07-87.50%26688.67%
AMZN210507C038400002021-05-07 3:15PM EDT3,840.000.030.000.05-0.01-25.00%713489.84%
AMZN210507C038500002021-05-07 3:05PM EDT3,850.000.010.000.05-0.09-90.00%2545291.41%
AMZN210507C038600002021-05-07 11:31AM EDT3,860.000.010.000.05-0.05-83.33%3212392.97%
AMZN210507C038700002021-05-07 9:44AM EDT3,870.000.020.000.020.00-65288.28%
AMZN210507C038800002021-05-07 2:54PM EDT3,880.000.030.000.01-0.04-57.14%5845385.94%
AMZN210507C038900002021-05-06 3:01PM EDT3,890.000.070.000.01+0.02+40.00%34987.50%
AMZN210507C039000002021-05-07 11:25AM EDT3,900.000.010.000.01-0.04-80.00%541,19087.50%
AMZN210507C039100002021-05-06 2:23PM EDT3,910.000.010.000.05-0.03-75.00%111799.61%
AMZN210507C039200002021-05-07 10:01AM EDT3,920.000.030.000.050.00-1194101.17%
AMZN210507C039300002021-05-05 2:37PM EDT3,930.000.060.000.050.00-8144102.34%
AMZN210507C039400002021-05-07 12:14PM EDT3,940.000.030.000.05+0.02+200.00%250103.91%
AMZN210507C039500002021-05-07 12:49PM EDT3,950.000.010.000.01-0.04-80.00%7257393.75%
AMZN210507C039600002021-05-07 9:44AM EDT3,960.000.010.000.01-0.07-87.50%324495.31%
AMZN210507C039700002021-05-04 1:12PM EDT3,970.000.160.000.050.00-932107.81%
AMZN210507C039800002021-05-06 12:35PM EDT3,980.000.010.000.010.00-33196.88%
AMZN210507C039900002021-05-06 3:56PM EDT3,990.000.040.000.050.00-2277110.55%
AMZN210507C040000002021-05-07 10:53AM EDT4,000.000.010.000.01-0.02-66.67%1484,343100.00%
AMZN210507C040100002021-05-06 2:31PM EDT4,010.000.010.000.05-0.03-75.00%3113113.28%
AMZN210507C040200002021-05-06 2:52PM EDT4,020.000.040.000.050.00-546564114.45%
AMZN210507C040300002021-05-06 2:31PM EDT4,030.000.040.000.050.00-2833115.63%
AMZN210507C040400002021-05-06 10:53AM EDT4,040.000.010.000.010.00-185106.25%
AMZN210507C040500002021-05-07 10:13AM EDT4,050.000.010.000.010.00-6224106.25%
AMZN210507C040600002021-05-04 2:35PM EDT4,060.000.010.000.050.00-471119.53%
AMZN210507C040700002021-05-05 11:08AM EDT4,070.000.010.000.05-0.06-85.71%133121.09%
AMZN210507C040800002021-05-06 3:28PM EDT4,080.000.010.000.050.00-3057122.27%
AMZN210507C040900002021-05-04 3:34PM EDT4,090.000.120.000.050.00-120123.44%
AMZN210507C041000002021-05-07 1:17PM EDT4,100.000.010.000.050.00-171,375125.00%
AMZN210507C041100002021-05-05 10:37AM EDT4,110.000.030.000.050.00-136125.78%
AMZN210507C041200002021-05-05 11:37AM EDT4,120.000.010.000.050.00-188127.34%
AMZN210507C041300002021-05-03 2:29PM EDT4,130.000.050.000.050.00-27128.91%
AMZN210507C041400002021-05-05 3:17PM EDT4,140.000.050.000.020.00-2045121.88%
AMZN210507C041500002021-05-06 10:21AM EDT4,150.000.020.000.010.00-18311118.75%
AMZN210507C041600002021-05-06 9:34AM EDT4,160.000.020.000.050.00-6244132.81%
AMZN210507C041700002021-05-05 9:53AM EDT4,170.000.080.000.050.00-10939133.59%
AMZN210507C041800002021-05-04 1:56PM EDT4,180.000.010.000.050.00-1103135.16%
AMZN210507C041900002021-05-06 2:04PM EDT4,190.000.010.000.010.00-2806121.88%
AMZN210507C042000002021-05-07 1:54PM EDT4,200.000.010.000.01-0.01-50.00%111,536125.00%
AMZN210507C042100002021-05-04 12:03PM EDT4,210.000.010.000.020.00-2111129.69%
AMZN210507C042200002021-05-06 2:06PM EDT4,220.000.010.000.050.00-1106139.84%
AMZN210507C042300002021-05-06 2:06PM EDT4,230.000.010.000.010.00-181128.13%
AMZN210507C042400002021-05-05 3:12PM EDT4,240.000.050.000.050.00-2027142.19%
AMZN210507C042500002021-05-07 10:50AM EDT4,250.000.010.000.02-0.03-75.00%11480134.38%
AMZN210507C042600002021-05-04 9:30AM EDT4,260.000.060.000.010.00-229131.25%
AMZN210507C042700002021-05-04 9:49AM EDT4,270.000.030.000.050.00-494146.09%
AMZN210507C042800002021-05-06 3:56PM EDT4,280.000.010.000.010.00-217131.25%
AMZN210507C042900002021-05-05 9:39AM EDT4,290.000.020.000.050.00-2360148.44%
AMZN210507C043000002021-05-06 3:27PM EDT4,300.000.010.000.010.00-74560134.38%
AMZN210507C043100002021-05-06 3:56PM EDT4,310.000.010.000.050.00-15150.78%
AMZN210507C043200002021-05-04 9:40AM EDT4,320.000.030.000.050.00-120152.34%
AMZN210507C043300002021-05-03 9:35AM EDT4,330.000.010.000.050.00-126153.13%
AMZN210507C043400002021-04-30 1:49PM EDT4,340.000.150.000.050.00-1213154.69%
AMZN210507C043500002021-05-06 3:56PM EDT4,350.000.010.000.050.00-1336155.47%
AMZN210507C043600002021-04-30 1:05PM EDT4,360.000.200.000.010.00-35140.63%
AMZN210507C043700002021-04-29 3:08PM EDT4,370.002.160.000.050.00--17157.81%
AMZN210507C043800002021-05-03 10:43AM EDT4,380.000.010.000.050.00-811159.38%
AMZN210507C043900002021-05-03 10:29AM EDT4,390.000.050.000.05+0.04+400.00%1133160.16%
AMZN210507C044000002021-05-06 2:07PM EDT4,400.000.010.000.010.00-4238146.88%
AMZN210507C044100002021-05-03 2:38PM EDT4,410.000.010.000.010.00-17146.88%
AMZN210507C044200002021-05-05 9:56AM EDT4,420.000.010.000.050.00-319164.06%
AMZN210507C044300002021-04-29 3:58PM EDT4,430.000.010.000.050.00-16164.84%
AMZN210507C044400002021-04-29 3:40PM EDT4,440.001.830.000.050.00--4166.41%
AMZN210507C044500002021-05-05 3:07PM EDT4,450.000.010.000.010.00-284150.00%
AMZN210507C044600002021-05-03 9:58AM EDT4,460.000.050.000.050.00-413168.75%
AMZN210507C044700002021-05-04 11:53AM EDT4,470.000.010.000.010.00-16153.13%
AMZN210507C044800002021-05-04 11:32AM EDT4,480.000.010.000.050.00-15170.31%
AMZN210507C044900002021-05-05 3:07PM EDT4,490.000.010.000.050.00-170171.88%
AMZN210507C045000002021-05-06 3:57PM EDT4,500.000.010.000.010.00-3475156.25%
AMZN210507C045100002021-05-05 3:07PM EDT4,510.000.010.000.010.00-123156.25%
AMZN210507C045200002021-05-06 3:57PM EDT4,520.000.010.000.050.00-15175.00%
AMZN210507C045300002021-05-03 9:50AM EDT4,530.000.050.000.050.00-220176.56%
AMZN210507C045400002021-04-30 2:18PM EDT4,540.000.300.000.050.00-23177.34%
AMZN210507C045500002021-05-06 3:57PM EDT4,550.000.010.000.050.00-149178.13%
AMZN210507C045600002021-05-04 11:49AM EDT4,560.000.020.000.020.00-1124168.75%
AMZN210507C045700002021-05-03 9:49AM EDT4,570.000.010.000.050.00-413181.25%
AMZN210507C045800002021-04-30 10:37AM EDT4,580.000.100.000.050.00-23182.03%
AMZN210507C045900002021-04-30 9:57AM EDT4,590.000.150.000.010.00-27165.63%
AMZN210507C046000002021-04-30 11:47AM EDT4,600.000.010.000.010.00-50289165.63%
AMZN210507C046100002021-05-04 2:39PM EDT4,610.000.010.000.050.00-25185.16%
AMZN210507C046200002021-05-03 2:37PM EDT4,620.000.010.000.050.00-17185.94%
AMZN210507C046300002021-04-30 2:48PM EDT4,630.000.070.000.010.00-3134168.75%
AMZN210507C046400002021-04-30 10:06AM EDT4,640.000.590.000.050.00-9244188.28%
AMZN210507C046500002021-05-04 9:40AM EDT4,650.000.020.000.050.00-82169189.84%
AMZN210507C046600002021-04-30 10:59AM EDT4,660.000.100.000.010.00-58171.88%
AMZN210507C047000002021-05-06 3:57PM EDT4,700.000.010.000.010.00-158175.00%
AMZN210507C047500002021-05-03 12:13PM EDT4,750.000.010.000.050.00-342200.00%
AMZN210507C048000002021-05-04 2:39PM EDT4,800.000.010.000.010.00-2136187.50%
AMZN210507C048500002021-05-04 2:39PM EDT4,850.000.010.000.010.00-124190.63%
AMZN210507C049000002021-05-06 3:58PM EDT4,900.000.010.000.010.00-171159193.75%
AMZN210507C049500002021-05-06 9:43AM EDT4,950.000.060.000.010.00-6143200.00%
AMZN210507C050000002021-05-07 12:54PM EDT5,000.000.010.000.010.00-51,548206.25%
PutsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210507P017400002021-05-05 1:49PM EDT1,740.000.010.000.010.00-226233312.50%
AMZN210507P017500002021-04-09 11:45AM EDT1,750.000.300.000.010.00-2020312.50%
AMZN210507P017600002021-04-30 9:37AM EDT1,760.000.030.000.010.00-55312.50%
AMZN210507P017700002021-04-06 3:49PM EDT1,770.000.400.000.120.00-25360.94%
AMZN210507P017800002021-03-30 10:43AM EDT1,780.001.280.000.230.00--2375.78%
AMZN210507P017900002021-04-20 10:37AM EDT1,790.000.010.000.050.00--0332.81%
AMZN210507P018000002021-04-29 3:52PM EDT1,800.000.100.000.050.00-111329.69%
AMZN210507P018300002021-04-30 3:51PM EDT1,830.000.280.000.050.00-11321.88%
AMZN210507P019100002021-04-09 11:45AM EDT1,910.000.430.000.050.00-11300.00%
AMZN210507P019500002021-04-14 11:45AM EDT1,950.000.400.000.210.00--4320.70%
AMZN210507P019600002021-04-30 9:35AM EDT1,960.000.040.000.050.00-18285.94%
AMZN210507P019700002021-03-31 10:53AM EDT1,970.001.400.000.410.00--1333.40%
AMZN210507P019800002021-04-20 10:25AM EDT1,980.000.190.000.050.00--1280.47%
AMZN210507P020000002021-05-04 2:56PM EDT2,000.000.010.000.010.00-1543250.00%
AMZN210507P020400002021-04-26 10:49AM EDT2,040.000.060.000.050.00-1227264.84%
AMZN210507P020700002021-05-03 12:53PM EDT2,070.000.010.000.050.00-14257.81%
AMZN210507P020900002021-05-04 10:19AM EDT2,090.000.010.000.050.00-23251.56%
AMZN210507P021000002021-04-29 12:09PM EDT2,100.000.080.000.050.00-156250.00%
AMZN210507P021100002021-04-06 2:43PM EDT2,110.000.890.000.220.00--0276.56%
AMZN210507P021500002021-04-30 9:35AM EDT2,150.000.400.000.010.00-1171212.50%
AMZN210507P021600002021-03-26 12:34PM EDT2,160.004.610.020.520.00-137284.57%
AMZN210507P021800002021-04-28 3:48PM EDT2,180.000.050.000.050.00-13229.69%
AMZN210507P021900002021-04-28 1:29PM EDT2,190.000.050.000.050.00-323228.13%
AMZN210507P022000002021-05-04 12:00PM EDT2,200.000.040.000.010.00-40195203.13%
AMZN210507P022100002021-03-26 12:36PM EDT2,210.005.290.090.590.00-42276.37%
AMZN210507P022200002021-04-22 9:31AM EDT2,220.000.450.000.050.00-13220.31%
AMZN210507P022300002021-04-08 1:03PM EDT2,230.001.260.000.050.00-44217.97%
AMZN210507P022400002021-04-30 3:47PM EDT2,240.000.080.000.050.00-1101215.63%
AMZN210507P022500002021-04-30 11:05AM EDT2,250.000.140.000.010.00-1751193.75%
AMZN210507P022600002021-04-07 1:27PM EDT2,260.001.760.000.050.00-111210.94%
AMZN210507P022700002021-05-03 2:24PM EDT2,270.000.040.000.050.00-111208.59%
AMZN210507P022800002021-04-29 3:53PM EDT2,280.000.060.000.010.00-136187.50%
AMZN210507P022900002021-04-27 12:18PM EDT2,290.000.110.000.050.00-26203.91%
AMZN210507P023000002021-05-04 12:08PM EDT2,300.000.060.000.010.00-42187181.25%
AMZN210507P023300002021-04-27 1:08PM EDT2,330.000.290.000.050.00-225195.31%
AMZN210507P023400002021-04-16 2:30PM EDT2,340.001.000.000.050.00-1013192.19%
AMZN210507P023500002021-04-30 10:49AM EDT2,350.000.050.000.050.00-19190.63%
AMZN210507P023600002021-04-14 12:19PM EDT2,360.000.030.000.05-1.68-98.25%212187.50%
AMZN210507P023700002021-04-23 11:40AM EDT2,370.000.560.000.050.00-680185.94%
AMZN210507P023800002021-04-30 1:51PM EDT2,380.000.040.000.05+0.03+300.00%2188183.59%
AMZN210507P023900002021-05-05 9:53AM EDT2,390.000.030.000.050.00-172181.25%
AMZN210507P024000002021-05-07 1:55PM EDT2,400.000.030.000.05-0.02-40.00%4158178.91%
AMZN210507P024100002021-05-05 10:07AM EDT2,410.000.040.000.050.00-1013176.56%
AMZN210507P024200002021-04-27 1:56PM EDT2,420.000.340.000.050.00-22175.00%
AMZN210507P024300002021-04-19 12:42PM EDT2,430.001.710.000.050.00--1172.66%
AMZN210507P024400002021-05-06 10:09AM EDT2,440.000.060.000.050.00-212170.31%
AMZN210507P024500002021-05-04 10:47AM EDT2,450.000.260.000.050.00-117167.97%
AMZN210507P024600002021-05-04 11:51AM EDT2,460.000.01-0.050.00--1175.00%
AMZN210507P024700002021-04-30 12:30PM EDT2,470.000.030.000.05+0.02+200.00%24164.06%
AMZN210507P024800002021-04-29 12:04PM EDT2,480.000.250.000.050.00-16161.72%
AMZN210507P024900002021-04-27 2:29PM EDT2,490.000.370.000.050.00-218159.38%
AMZN210507P025000002021-05-07 10:12AM EDT2,500.000.010.000.010.00-2254140.63%
AMZN210507P025100002021-05-03 3:58PM EDT2,510.000.050.000.010.00-2115140.63%
AMZN210507P025200002021-04-28 9:43AM EDT2,520.000.410.000.050.00-163153.13%
AMZN210507P025300002021-04-29 1:55PM EDT2,530.000.290.000.050.00-342150.78%
AMZN210507P025400002021-04-30 11:11AM EDT2,540.000.290.000.050.00-2330148.44%
AMZN210507P025500002021-05-04 3:46PM EDT2,550.000.080.000.050.00-1765146.88%
AMZN210507P025600002021-05-04 3:49PM EDT2,560.000.040.000.050.00-537144.53%
AMZN210507P025700002021-04-28 10:18AM EDT2,570.000.400.000.050.00-129142.19%
AMZN210507P025800002021-05-04 9:37AM EDT2,580.000.030.000.05+0.01+50.00%263140.63%
AMZN210507P025900002021-05-05 2:00PM EDT2,590.000.030.000.05-0.02-40.00%285138.28%
AMZN210507P026000002021-05-05 3:14PM EDT2,600.000.020.000.010.00-1276121.88%
AMZN210507P026100002021-05-06 11:52AM EDT2,610.000.010.000.050.00-138134.38%
AMZN210507P026200002021-05-04 11:25AM EDT2,620.000.060.000.030.00-133127.34%
AMZN210507P026300002021-04-19 10:03AM EDT2,630.002.750.000.050.00-210129.69%
AMZN210507P026400002021-05-04 2:01PM EDT2,640.000.100.000.050.00-312128.13%
AMZN210507P026500002021-05-06 2:04PM EDT2,650.000.010.000.030.00-356121.88%
AMZN210507P026600002021-05-04 11:26AM EDT2,660.000.100.000.050.00-517124.22%
AMZN210507P026700002021-05-06 12:29PM EDT2,670.000.050.000.050.00-49121.88%
AMZN210507P026800002021-05-05 10:43AM EDT2,680.000.030.000.05-0.01-25.00%533119.53%
AMZN210507P026900002021-05-07 11:39AM EDT2,690.000.010.000.05-0.05-83.33%649117.97%
AMZN210507P027000002021-05-07 2:44PM EDT2,700.000.010.000.05-0.03-75.00%61424115.63%
AMZN210507P027100002021-05-04 9:58AM EDT2,710.000.100.000.050.00-213114.06%
AMZN210507P027200002021-05-04 12:02PM EDT2,720.000.260.000.050.00-344111.72%
AMZN210507P027300002021-05-05 10:09AM EDT2,730.000.100.000.050.00-118109.77%
AMZN210507P027400002021-05-04 2:19PM EDT2,740.000.150.000.050.00-843107.81%
AMZN210507P027500002021-05-07 2:36PM EDT2,750.000.050.000.05-0.15-75.00%1332105.86%
AMZN210507P027600002021-05-05 3:35PM EDT2,760.000.010.000.02-0.09-90.00%15696.88%
AMZN210507P027700002021-05-06 11:32AM EDT2,770.000.040.000.010.00-1924790.63%
AMZN210507P027800002021-05-06 3:49PM EDT2,780.000.040.000.050.00-1112899.61%
AMZN210507P027900002021-05-07 2:22PM EDT2,790.000.010.000.05-0.10-90.91%84397.66%
AMZN210507P028000002021-05-07 1:49PM EDT2,800.000.010.000.01-0.03-75.00%22164785.94%
AMZN210507P028100002021-05-06 11:49AM EDT2,810.000.010.000.050.00-596493.75%
AMZN210507P028200002021-05-06 10:02AM EDT2,820.000.170.000.050.00-116492.19%
AMZN210507P028300002021-05-07 10:20AM EDT2,830.000.020.000.05-0.13-86.67%14489.84%
AMZN210507P028400002021-05-07 2:38PM EDT2,840.000.010.000.05-0.08-88.89%1914588.28%
AMZN210507P028500002021-05-06 3:41PM EDT2,850.000.010.000.05-0.02-66.67%1517885.94%
AMZN210507P028600002021-05-07 9:50AM EDT2,860.000.010.000.05-0.06-85.71%2615584.38%
AMZN210507P028700002021-05-07 10:28AM EDT2,870.000.010.000.05-0.03-75.00%416282.42%
AMZN210507P028800002021-05-06 10:54AM EDT2,880.000.070.000.050.00-2811680.47%
AMZN210507P028900002021-05-07 11:24AM EDT2,890.000.010.000.01-0.09-90.00%129670.31%
AMZN210507P029000002021-05-07 12:53PM EDT2,900.000.010.000.01-0.06-85.71%23363468.75%
AMZN210507P029100002021-05-06 3:46PM EDT2,910.000.070.000.050.00-108974.61%
AMZN210507P029200002021-05-06 2:14PM EDT2,920.000.010.000.05-0.09-90.00%1512772.66%
AMZN210507P029300002021-05-06 12:45PM EDT2,930.000.010.000.01-0.14-93.33%1915462.50%
AMZN210507P029400002021-05-06 2:59PM EDT2,940.000.130.000.050.00-315468.75%
AMZN210507P029500002021-05-07 1:23PM EDT2,950.000.020.000.02-0.06-75.00%11758962.50%
AMZN210507P029600002021-05-07 11:14AM EDT2,960.000.020.000.05-0.17-89.47%222665.23%
AMZN210507P029700002021-05-07 2:36PM EDT2,970.000.020.000.05-0.07-77.78%1223163.28%
AMZN210507P029800002021-05-07 1:22PM EDT2,980.000.020.000.05-0.01-33.33%4221661.33%
AMZN210507P029900002021-05-07 2:37PM EDT2,990.000.010.000.05-0.09-90.00%2425559.38%
AMZN210507P030000002021-05-07 2:37PM EDT3,000.000.010.000.05-0.06-85.71%2612,14857.42%
AMZN210507P030050002021-05-07 12:26PM EDT3,005.000.050.000.05-0.11-68.75%67956.64%
AMZN210507P030100002021-05-07 11:10AM EDT3,010.000.010.000.05-0.19-95.00%1528555.47%
AMZN210507P030150002021-05-06 12:47PM EDT3,015.000.010.000.05-0.21-95.45%38154.69%
AMZN210507P030200002021-05-07 2:21PM EDT3,020.000.010.000.01-0.21-95.45%399950.00%
AMZN210507P030250002021-05-07 12:38PM EDT3,025.000.010.000.01-0.20-95.24%819149.22%
AMZN210507P030300002021-05-07 2:32PM EDT3,030.000.010.000.01-0.32-96.97%5614048.44%
AMZN210507P030350002021-05-07 12:38PM EDT3,035.000.010.000.01-0.87-98.86%48447.66%
AMZN210507P030400002021-05-07 3:08PM EDT3,040.000.010.010.06-0.32-96.97%5126151.37%
AMZN210507P030450002021-05-07 11:40AM EDT3,045.000.010.000.02-0.31-96.88%28648.05%
AMZN210507P030500002021-05-07 3:08PM EDT3,050.000.010.000.02-0.16-94.12%18990547.27%
AMZN210507P030550002021-05-07 3:10PM EDT3,055.000.020.000.02-0.20-90.91%138446.09%
AMZN210507P030600002021-05-07 3:04PM EDT3,060.000.010.000.02-0.18-94.74%8622245.31%
AMZN210507P030650002021-05-07 1:34PM EDT3,065.000.020.010.02+0.01+100.00%1613944.53%
AMZN210507P030700002021-05-07 3:07PM EDT3,070.000.010.010.05-0.19-95.00%8432747.07%
AMZN210507P030750002021-05-07 2:30PM EDT3,075.000.050.000.02-0.43-89.58%8523542.58%
AMZN210507P030800002021-05-07 3:04PM EDT3,080.000.020.000.04-0.20-90.91%9133344.14%
AMZN210507P030850002021-05-07 2:21PM EDT3,085.000.030.000.04-0.50-94.34%1110443.16%
AMZN210507P030900002021-05-07 3:17PM EDT3,090.000.030.000.04-0.29-90.62%4130542.19%
AMZN210507P030950002021-05-07 2:43PM EDT3,095.000.030.010.04-0.40-93.02%1321141.21%
AMZN210507P031000002021-05-07 3:04PM EDT3,100.000.040.010.04-0.21-84.00%5191,79540.23%
AMZN210507P031050002021-05-07 1:07PM EDT3,105.000.050.000.05-0.65-92.86%1721940.14%
AMZN210507P031100002021-05-07 2:54PM EDT3,110.000.050.010.05-0.26-83.87%3734439.06%
AMZN210507P031150002021-05-07 12:55PM EDT3,115.000.060.000.05-0.30-83.33%1924938.09%
AMZN210507P031200002021-05-07 1:08PM EDT3,120.000.060.010.05-0.30-83.33%3237937.11%
AMZN210507P031250002021-05-07 2:04PM EDT3,125.000.020.010.03-0.39-95.12%13042334.38%
AMZN210507P031300002021-05-07 2:09PM EDT3,130.000.020.000.05-0.40-95.24%1753535.16%
AMZN210507P031350002021-05-07 12:12PM EDT3,135.000.030.000.05-0.44-93.62%11119634.18%
AMZN210507P031400002021-05-07 2:33PM EDT3,140.000.070.010.05-0.33-82.50%7960533.20%
AMZN210507P031450002021-05-07 3:05PM EDT3,145.000.030.000.07-0.37-92.50%5134933.30%
AMZN210507P031500002021-05-07 3:08PM EDT3,150.000.020.010.04-0.36-94.74%9431,67030.47%
AMZN210507P031550002021-05-07 3:00PM EDT3,155.000.020.010.06-0.43-95.56%3559930.66%
AMZN210507P031600002021-05-07 2:52PM EDT3,160.000.020.000.05-0.33-94.29%21786829.10%
AMZN210507P031650002021-05-07 2:47PM EDT3,165.000.010.000.05-0.48-97.96%2946428.13%
AMZN210507P031700002021-05-07 3:00PM EDT3,170.000.050.000.05-0.37-88.10%14044427.15%
AMZN210507P031750002021-05-07 3:00PM EDT3,175.000.050.000.05-0.70-93.33%20745926.07%
AMZN210507P031800002021-05-07 3:07PM EDT3,180.000.020.000.07-0.58-96.67%29061526.03%
AMZN210507P031850002021-05-07 3:00PM EDT3,185.000.010.000.05-0.84-98.82%16828524.12%
AMZN210507P031900002021-05-07 3:16PM EDT3,190.000.010.000.05-0.69-98.57%5691,07623.05%
AMZN210507P031950002021-05-07 3:15PM EDT3,195.000.020.000.06-0.85-97.70%31963522.46%
AMZN210507P032000002021-05-07 3:20PM EDT3,200.000.020.010.02-0.89-97.80%2,1903,25519.14%
AMZN210507P032050002021-05-07 3:15PM EDT3,205.000.030.000.04-1.23-97.62%32984219.53%
AMZN210507P032100002021-05-07 3:16PM EDT3,210.000.010.000.05-1.27-99.22%49184018.99%
AMZN210507P032150002021-05-07 3:03PM EDT3,215.000.040.010.05-1.42-97.26%39153017.97%
AMZN210507P032200002021-05-07 3:17PM EDT3,220.000.030.010.05-1.46-97.99%72382916.90%
AMZN210507P032250002021-05-07 3:11PM EDT3,225.000.010.000.05-1.65-99.40%49753415.92%
AMZN210507P032300002021-05-07 3:20PM EDT3,230.000.020.020.04-1.80-98.90%1,81166914.45%
AMZN210507P032350002021-05-07 3:01PM EDT3,235.000.020.010.05-2.21-99.10%61838913.77%
AMZN210507P032400002021-05-07 3:17PM EDT3,240.000.020.020.04-2.66-99.25%1,22768612.40%
AMZN210507P032450002021-05-07 3:18PM EDT3,245.000.030.030.06-2.97-99.00%97151511.91%
AMZN210507P032500002021-05-07 3:23PM EDT3,250.000.020.010.06-3.30-99.40%6,0502,32810.84%
AMZN210507P032550002021-05-07 3:25PM EDT3,255.000.040.010.07-4.06-99.02%1,3001,1109.94%
AMZN210507P032600002021-05-07 3:24PM EDT3,260.000.040.030.06-4.76-99.17%2,8401,0698.62%
AMZN210507P032650002021-05-07 3:26PM EDT3,265.000.040.020.09-5.34-99.26%2,3601,2407.94%
AMZN210507P032700002021-05-07 3:26PM EDT3,270.000.070.050.07-6.03-98.85%3,6641,7196.47%
AMZN210507P032750002021-05-07 3:27PM EDT3,275.000.100.090.10-7.18-98.63%3,5191,3035.59%
AMZN210507P032800002021-05-07 3:26PM EDT3,280.000.180.170.20-7.27-97.58%6,9331,2334.92%
AMZN210507P032850002021-05-07 3:27PM EDT3,285.000.450.350.43-9.25-95.36%3,8315764.20%
AMZN210507P032900002021-05-07 3:27PM EDT3,290.001.111.111.18-9.74-89.77%10,4768923.71%
AMZN210507P032950002021-05-07 3:27PM EDT3,295.001.981.972.23-11.62-85.44%6,0215811.94%
AMZN210507P033000002021-05-07 3:27PM EDT3,300.003.973.403.55-11.18-73.80%21,0242,4560.00%
AMZN210507P033050002021-05-07 3:25PM EDT3,305.005.705.506.05-11.25-66.37%4,2124560.00%
AMZN210507P033100002021-05-07 3:27PM EDT3,310.008.958.809.60-10.95-55.03%7,1105320.00%
AMZN210507P033150002021-05-07 3:27PM EDT3,315.0014.1512.6513.80-10.00-41.41%3,9373950.00%
AMZN210507P033200002021-05-07 3:26PM EDT3,320.0017.5016.8518.25-12.85-42.34%4,0755590.00%
AMZN210507P033250002021-05-07 3:22PM EDT3,325.0021.2720.1023.00-9.28-30.38%1,0388200.00%
AMZN210507P033300002021-05-07 3:26PM EDT3,330.0027.0026.3027.85-7.40-21.51%2,2811,5530.00%
AMZN210507P033350002021-05-07 3:25PM EDT3,335.0031.9331.8033.60-4.07-11.31%2864040.00%
AMZN210507P033400002021-05-07 3:26PM EDT3,340.0037.4535.3538.20-10.70-22.22%4,7016790.00%
AMZN210507P033450002021-05-07 3:25PM EDT3,345.0041.8240.2043.05-14.29-25.47%3678080.00%
AMZN210507P033500002021-05-07 3:27PM EDT3,350.0047.2946.7049.90-1.59-3.25%6,8192,0760.00%
AMZN210507P033550002021-05-07 3:15PM EDT3,355.0051.2850.5553.20-4.02-7.27%1636810.00%
AMZN210507P033600002021-05-07 3:26PM EDT3,360.0057.5556.1059.00-5.80-9.16%1967760.00%
AMZN210507P033650002021-05-07 3:19PM EDT3,365.0059.3760.9066.25-5.66-8.70%1334170.00%
AMZN210507P033700002021-05-07 3:26PM EDT3,370.0067.5565.5569.40-0.73-1.07%2,1672,1920.00%
AMZN210507P033750002021-05-07 3:14PM EDT3,375.0072.0370.5573.25-11.49-13.76%2014280.00%
AMZN210507P033800002021-05-07 3:14PM EDT3,380.0077.2873.7578.95-7.25-8.58%3436180.00%
AMZN210507P033850002021-05-07 3:10PM EDT3,385.0082.6280.6083.15-11.98-12.66%1003790.00%
AMZN210507P033900002021-05-07 3:10PM EDT3,390.0088.2085.4088.80-10.70-10.82%1104080.00%
AMZN210507P033950002021-05-07 3:11PM EDT3,395.0093.5088.7593.75+0.55+0.59%503580.00%
AMZN210507P034000002021-05-07 3:20PM EDT3,400.0095.8095.80100.30-3.25-3.28%2,5002,8440.00%
AMZN210507P034050002021-05-07 3:09PM EDT3,405.00101.34100.60104.45-20.01-16.49%752260.00%
AMZN210507P034100002021-05-07 3:22PM EDT3,410.00105.50105.80111.65-13.53-11.37%296970.00%
AMZN210507P034150002021-05-07 3:10PM EDT3,415.00112.74110.65113.25-11.27-9.09%842840.00%
AMZN210507P034200002021-05-07 3:12PM EDT3,420.00116.00115.60118.15-3.47-2.90%3468660.00%
AMZN210507P034250002021-05-07 1:36PM EDT3,425.00127.08119.25123.15-6.04-4.54%322270.00%
AMZN210507P034300002021-05-07 2:51PM EDT3,430.00128.06125.95130.25-17.67-12.13%643780.00%
AMZN210507P034350002021-05-07 9:38AM EDT3,435.00134.45130.45133.25-17.62-11.59%392040.00%
AMZN210507P034400002021-05-07 3:07PM EDT3,440.00138.36132.45139.95-2.66-1.89%233070.00%
AMZN210507P034450002021-05-07 2:54PM EDT3,445.00142.39137.85144.85-21.46-13.10%212430.00%
AMZN210507P034500002021-05-07 3:22PM EDT3,450.00147.00145.95150.00-7.74-5.00%2008850.00%
AMZN210507P034550002021-05-07 3:11PM EDT3,455.00154.05150.50153.70-18.72-10.84%191490.00%
AMZN210507P034600002021-05-07 3:17PM EDT3,460.00155.00154.75159.05-25.00-13.89%642920.00%
AMZN210507P034650002021-05-07 3:01PM EDT3,465.00160.37160.65163.90-10.81-6.31%582590.00%
AMZN210507P034700002021-05-07 3:04PM EDT3,470.00167.83164.95169.80-21.19-11.21%684080.00%
AMZN210507P034750002021-05-07 3:26PM EDT3,475.00172.10170.30173.95-12.02-6.53%1523700.00%
AMZN210507P034800002021-05-07 3:12PM EDT3,480.00176.00174.95178.85+1.00+0.57%3733680.00%
AMZN210507P034850002021-05-07 3:25PM EDT3,485.00181.83180.45183.15-21.17-10.43%71860.00%
AMZN210507P034900002021-05-07 3:21PM EDT3,490.00185.63185.05188.65-9.37-4.81%291590.00%
AMZN210507P034950002021-05-07 2:01PM EDT3,495.00202.75190.25193.10-7.65-3.64%41350.00%
AMZN210507P035000002021-05-07 3:21PM EDT3,500.00196.00195.80198.25-10.35-5.02%1164720.00%
AMZN210507P035050002021-05-07 10:06AM EDT3,505.00180.00197.00208.85-13.45-6.95%222360.00%
AMZN210507P035100002021-05-06 3:29PM EDT3,510.00207.00201.90208.80-9.65-4.45%232450.00%
AMZN210507P035150002021-05-07 10:45AM EDT3,515.00213.05208.15213.15-8.93-4.02%2480.00%
AMZN210507P035200002021-05-07 12:02PM EDT3,520.00218.65215.45219.15-16.70-7.10%61890.00%
AMZN210507P035250002021-05-07 10:40AM EDT3,525.00225.00220.25223.15-8.40-3.60%21260.00%
AMZN210507P035300002021-05-05 1:10PM EDT3,530.00225.30220.40230.65-37.02-14.11%3790.00%
AMZN210507P035350002021-05-07 1:08PM EDT3,535.00228.00225.35235.50-20.40-8.21%3450.00%
AMZN210507P035400002021-05-05 1:26PM EDT3,540.00236.90236.10241.85-18.25-7.15%11930.00%
AMZN210507P035450002021-05-05 1:53PM EDT3,545.00241.88234.70247.00-36.27-13.04%6260.00%
AMZN210507P035500002021-05-07 1:39PM EDT3,550.00247.38241.55248.60-17.97-6.77%162210.00%
AMZN210507P035550002021-05-04 9:46AM EDT3,555.00211.75246.60257.000.00-2120.00%
AMZN210507P035600002021-05-05 12:49PM EDT3,560.00248.44255.45261.90-8.01-3.12%2450.00%
AMZN210507P035650002021-05-04 3:37PM EDT3,565.00263.75255.30265.700.00-3190.00%
AMZN210507P035700002021-05-04 10:46AM EDT3,570.00269.42260.65269.05+21.27+8.57%3340.00%
AMZN210507P035750002021-05-05 12:49PM EDT3,575.00278.40265.45273.100.00-360.00%
AMZN210507P035800002021-05-07 10:16AM EDT3,580.00266.37269.75281.90-36.78-12.13%4470.00%
AMZN210507P035850002021-05-04 3:37PM EDT3,585.00284.59275.55284.90+0.99+0.35%1110.00%
AMZN210507P035900002021-05-03 12:33PM EDT3,590.00195.85280.55291.300.00-9160.00%
AMZN210507P035950002021-05-05 10:46AM EDT3,595.00283.25288.05295.40+5.38+1.94%31000.00%
AMZN210507P036000002021-05-07 10:35AM EDT3,600.00280.59292.10299.90-34.71-11.01%31730.00%
AMZN210507P036050002021-05-04 9:30AM EDT3,605.00255.97294.75304.950.00-1250.00%
AMZN210507P036100002021-05-07 9:31AM EDT3,610.00294.40299.85310.90-35.75-10.83%390.00%
AMZN210507P036200002021-05-04 3:37PM EDT3,620.00311.69310.35318.90-6.76-2.12%1280.00%
AMZN210507P036300002021-05-04 3:26PM EDT3,630.00347.20321.25332.250.00-26220.00%
AMZN210507P036400002021-05-06 9:53AM EDT3,640.00353.30330.55341.000.00-170.00%
AMZN210507P036500002021-05-05 3:38PM EDT3,650.00373.79341.40352.600.00-5550.00%
AMZN210507P036600002021-05-04 3:20PM EDT3,660.00375.25351.35362.550.00-120.00%
AMZN210507P036700002021-05-05 9:45AM EDT3,670.00387.05360.35373.950.00-150.00%
AMZN210507P036800002021-05-06 1:10PM EDT3,680.00370.15371.10383.30-11.20-2.94%140.00%
AMZN210507P036900002021-05-03 11:13AM EDT3,690.00279.80379.80393.900.00-350.00%
AMZN210507P037000002021-05-05 12:47PM EDT3,700.00396.01391.35400.75-3.81-0.95%1330.00%
AMZN210507P037100002021-05-04 10:20AM EDT3,710.00379.80401.20408.150.00-160.00%
AMZN210507P037200002021-05-06 10:07AM EDT3,720.00454.06410.55423.450.00-8130.00%
AMZN210507P037300002021-05-06 10:08AM EDT3,730.00467.20420.35428.350.00-180.00%
AMZN210507P037400002021-04-30 10:41AM EDT3,740.00465.20429.75444.000.00-150.00%
AMZN210507P037500002021-05-05 1:42PM EDT3,750.00475.20440.80448.100.00-2140.00%
AMZN210507P037600002021-05-06 10:27AM EDT3,760.00504.95450.35460.300.00-130.00%
AMZN210507P037700002021-05-05 1:42PM EDT3,770.00479.75460.35471.150.00-26180.00%
AMZN210507P037800002021-05-05 9:49AM EDT3,780.00440.25471.50483.900.00--10.00%
AMZN210507P037900002021-05-06 9:42AM EDT3,790.00512.34481.20488.150.00-2550.00%
AMZN210507P038000002021-05-07 11:59AM EDT3,800.00478.60489.70503.05-40.73-7.84%240.00%
AMZN210507P038100002021-05-07 9:41AM EDT3,810.00507.90500.35512.70-48.90-8.78%110.00%
AMZN210507P038200002021-05-05 10:39AM EDT3,820.00530.15511.10522.850.00-130.00%
AMZN210507P038300002021-05-06 10:43AM EDT3,830.00549.00520.35531.000.00-4480.00%
AMZN210507P038400002021-05-04 9:59AM EDT3,840.00559.41530.35540.250.00-430.00%
AMZN210507P038500002021-05-05 10:27AM EDT3,850.00543.85540.55549.800.00--10.00%
AMZN210507P038600002021-04-29 9:44AM EDT3,860.00366.60550.35563.250.00--00.00%
AMZN210507P038700002021-04-28 11:26AM EDT3,870.00401.20561.65571.550.00--00.00%
AMZN210507P038800002021-05-04 10:30AM EDT3,880.00616.84570.05580.450.00--30.00%
AMZN210507P038900002021-05-05 10:30AM EDT3,890.00574.51580.55592.850.00--870.00%
AMZN210507P039000002021-05-04 10:27AM EDT3,900.00642.65591.10604.000.00-110.00%
AMZN210507P039100002021-05-05 11:33AM EDT3,910.00594.15601.50613.850.00-840.00%
AMZN210507P039200002021-05-07 10:31AM EDT3,920.00610.55611.10620.20-21.70-3.43%1400.00%
AMZN210507P039300002021-05-07 9:31AM EDT3,930.00614.50621.45632.05-18.30-2.89%620.00%
AMZN210507P039400002021-05-06 2:28PM EDT3,940.00650.15631.40638.600.00-1010.00%
AMZN210507P039500002021-05-04 10:26AM EDT3,950.00660.15641.25652.300.00-810.00%
AMZN210507P039600002021-05-04 10:22AM EDT3,960.00672.50649.35660.000.00-110.00%
AMZN210507P039700002021-05-04 9:36AM EDT3,970.00680.15659.60668.150.00-510.00%
AMZN210507P039800002021-05-07 9:41AM EDT3,980.00678.00670.55680.20-12.20-1.77%110.00%
AMZN210507P039900002021-05-06 2:28PM EDT3,990.00700.15681.15689.950.00-3490.00%
AMZN210507P040000002021-04-26 11:44AM EDT4,000.00659.40689.80702.450.00-100.00%
AMZN210507P040100002021-04-27 9:31AM EDT4,010.00578.90699.35710.650.00--00.00%
AMZN210507P040200002021-04-28 2:37PM EDT4,020.00543.70709.60723.300.00--00.00%
AMZN210507P040300002021-05-05 9:35AM EDT4,030.00699.75719.60729.650.00-100.00%
AMZN210507P040400002021-05-03 1:46PM EDT4,040.00635.92731.65743.700.00-210.00%
AMZN210507P040700002021-05-03 1:59PM EDT4,070.00671.18759.75774.900.00--10.00%
AMZN210507P040900002021-05-03 1:46PM EDT4,090.00768.60779.80794.35+82.73+12.06%510.00%
AMZN210507P041000002021-05-03 2:00PM EDT4,100.00699.48789.75805.200.00-210.00%
AMZN210507P041300002021-05-07 9:41AM EDT4,130.00827.90819.05834.65+102.44+14.12%120.00%
AMZN210507P041500002021-04-28 1:53PM EDT4,150.00685.50839.45851.500.00--00.00%
AMZN210507P041600002021-05-03 11:27AM EDT4,160.00756.15849.10864.350.00--10.00%
AMZN210507P041900002021-05-04 9:59AM EDT4,190.00855.60879.10894.750.00-2810.00%
AMZN210507P042000002021-05-03 2:34PM EDT4,200.00801.28889.70902.550.00-420.00%
AMZN210507P042100002021-05-04 9:36AM EDT4,210.00851.85899.50915.000.00--10.00%
AMZN210507P042200002021-04-28 2:46PM EDT4,220.00735.15909.70924.900.00--00.00%
AMZN210507P042400002021-04-28 3:12PM EDT4,240.00768.95929.60942.750.00--00.00%
AMZN210507P042500002021-04-26 11:36AM EDT4,250.00909.80939.85953.250.00--00.00%
AMZN210507P042700002021-04-28 3:11PM EDT4,270.00790.90959.80974.850.00--00.00%
AMZN210507P042800002021-05-06 10:37AM EDT4,280.001,002.65969.70982.050.00-130.00%
AMZN210507P042900002021-05-07 9:51AM EDT4,290.00990.85979.55994.40+106.12+11.99%320.00%
AMZN210507P043000002021-04-28 1:19PM EDT4,300.00821.10989.501,005.000.00--00.00%
AMZN210507P043100002021-05-04 9:55AM EDT4,310.00974.80999.551,011.800.00--10.00%
AMZN210507P043200002021-05-06 10:57AM EDT4,320.001,036.191,010.501,021.500.00--20.00%
AMZN210507P043300002021-05-06 10:57AM EDT4,330.001,046.171,019.251,033.750.00-230.00%
AMZN210507P043400002021-05-03 9:36AM EDT4,340.001,056.191,029.251,044.950.00-130.00%
AMZN210507P043500002021-05-03 9:36AM EDT4,350.001,070.501,039.851,051.000.00-100.00%
AMZN210507P043700002021-05-03 10:43AM EDT4,370.00914.891,060.101,070.800.00--30.00%
AMZN210507P044100002021-04-28 11:30AM EDT4,410.00936.501,099.601,114.250.00--00.00%
AMZN210507P044200002021-04-28 12:01PM EDT4,420.00954.801,109.251,124.950.00--00.00%
AMZN210507P044500002021-05-03 9:58AM EDT4,450.001,002.731,139.551,154.000.00-420.00%
AMZN210507P044600002021-04-29 10:42AM EDT4,460.00984.501,149.651,165.750.00--30.00%
AMZN210507P044700002021-05-03 10:40AM EDT4,470.001,205.001,159.601,175.400.00-1-0.00%
AMZN210507P044900002021-05-03 9:42AM EDT4,490.001,038.151,179.601,195.400.00---0.00%
AMZN210507P045000002021-04-29 10:42AM EDT4,500.001,024.201,189.601,204.700.00--30.00%
AMZN210507P045100002021-05-03 9:51AM EDT4,510.001,059.991,200.451,212.050.00---0.00%
AMZN210507P045200002021-05-03 9:50AM EDT4,520.001,070.611,209.651,224.250.00---0.00%
AMZN210507P045300002021-05-04 9:33AM EDT4,530.001,172.251,219.251,235.400.00---0.00%
AMZN210507P045500002021-05-05 9:32AM EDT4,550.001,195.651,239.851,251.550.00---0.00%
AMZN210507P045600002021-05-03 9:49AM EDT4,560.001,111.041,249.351,264.150.00---0.00%
AMZN210507P046000002021-04-30 10:59AM EDT4,600.001,081.091,290.201,302.800.00-800.00%
AMZN210507P046300002021-04-30 10:06AM EDT4,630.001,101.811,319.851,334.800.00-9200.00%
AMZN210507P046400002021-04-30 10:45AM EDT4,640.001,110.331,329.251,345.250.00-400.00%
AMZN210507P046500002021-04-30 10:59AM EDT4,650.001,134.461,339.851,352.550.00-200.00%
AMZN210507P047000002021-05-04 12:08PM EDT4,700.001,406.991,389.601,404.950.00---0.00%
AMZN210507P048000002021-04-27 10:46AM EDT4,800.001,393.551,489.901,503.000.00--00.00%
AMZN210507P048500002021-04-27 1:46PM EDT4,850.001,427.301,539.651,554.900.00--00.00%
AMZN210507P049000002021-05-04 9:32AM EDT4,900.001,542.151,595.051,599.600.00---0.00%
AMZN210507P049500002021-05-03 9:31AM EDT4,950.001,473.051,644.801,649.600.00---0.00%
AMZN210507P050000002021-05-04 10:39AM EDT5,000.001,738.201,694.801,698.600.00-100.00%