Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,286.33+79.29 (+2.47%)
At close: 4:00PM EDT

3,274.00 -12.33 (-0.38%)
After hours: 7:54PM EDT

In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201030C016900002020-10-27 2:32PM EDT1,690.001,578.001,592.401,601.60+62.75+4.14%611274.22%
AMZN201030C017600002020-10-21 9:33AM EDT1,760.001,452.001,522.401,531.600.00--1258.59%
AMZN201030C018300002020-10-19 12:10AM EDT1,830.001,638.751,452.401,461.600.00--2243.56%
AMZN201030C018400002020-10-23 10:09AM EDT1,840.001,304.791,442.401,451.600.00-11241.46%
AMZN201030C018500002020-10-23 9:52AM EDT1,850.001,309.271,432.701,441.300.00-12239.36%
AMZN201030C018600002020-10-21 11:27AM EDT1,860.001,321.101,422.401,431.600.00--2237.31%
AMZN201030C018700002020-10-23 9:41AM EDT1,870.001,296.891,412.401,421.600.00-12235.21%
AMZN201030C019000002020-09-21 12:10AM EDT1,900.001,094.951,281.051,299.100.00--550.00%
AMZN201030C019100002020-10-23 9:41AM EDT1,910.001,315.201,372.401,381.600.00-12227.05%
AMZN201030C019300002020-10-19 12:10AM EDT1,930.001,539.501,352.401,361.600.00--1223.00%
AMZN201030C019500002020-09-29 3:04PM EDT1,950.001,339.571,332.701,341.30+132.26+10.95%11219.04%
AMZN201030C019800002020-10-22 11:13AM EDT1,980.001,160.001,302.401,311.600.00--1213.09%
AMZN201030C019900002020-10-22 11:13AM EDT1,990.001,150.001,287.501,303.400.00--1288.89%
AMZN201030C020000002020-10-21 3:34PM EDT2,000.001,200.451,282.701,291.300.00-66209.18%
AMZN201030C021000002020-10-27 3:05PM EDT2,100.001,164.631,182.701,191.30-3.97-0.34%10190.23%
AMZN201030C021100002020-10-27 2:58PM EDT2,110.001,153.301,172.401,181.60-24.10-2.05%12188.38%
AMZN201030C022100002020-10-23 9:48AM EDT2,210.00952.351,072.351,081.600.00-11169.58%
AMZN201030C023000002020-10-26 3:44PM EDT2,300.00899.23982.65991.550.00-57157.08%
AMZN201030C023300002020-10-07 9:52AM EDT2,330.00839.80952.40961.600.00-27149.51%
AMZN201030C023400002020-10-06 2:49PM EDT2,340.00823.75942.40951.600.00--11147.80%
AMZN201030C023500002020-10-26 9:38AM EDT2,350.00883.00932.70941.550.00-27149.02%
AMZN201030C023600002020-10-23 11:33AM EDT2,360.00802.16922.40931.600.00-10144.43%
AMZN201030C023800002020-10-07 11:19AM EDT2,380.00783.00902.40911.850.00-111143.90%
AMZN201030C024000002020-10-27 1:31PM EDT2,400.00875.00882.70891.35+107.00+13.93%25138.38%
AMZN201030C024200002020-10-09 3:53PM EDT2,420.00839.00862.40871.85-97.40-10.40%41137.21%
AMZN201030C024300002020-10-09 1:52PM EDT2,430.00816.15852.40861.65-241.55-22.84%22133.40%
AMZN201030C024400002020-10-27 9:50AM EDT2,440.00790.00842.40851.65-269.35-25.43%25131.79%
AMZN201030C024500002020-10-27 12:34PM EDT2,450.00800.15832.70841.35-7.85-0.97%13130.13%
AMZN201030C024600002020-10-19 12:11AM EDT2,460.00830.20822.40831.85-183.85-18.13%44130.57%
AMZN201030C024700002020-10-27 11:20AM EDT2,470.00785.80812.40821.65+83.34+11.86%23126.90%
AMZN201030C024800002020-10-19 12:11AM EDT2,480.001,009.47802.40811.650.00--2125.27%
AMZN201030C024900002020-10-08 10:17AM EDT2,490.00997.80792.40801.650.00-54123.66%
AMZN201030C025000002020-10-26 11:07AM EDT2,500.00712.45782.70791.550.00-328124.00%
AMZN201030C025100002020-10-05 3:23PM EDT2,510.00964.30772.40781.650.00-43120.46%
AMZN201030C025200002020-10-27 1:28PM EDT2,520.00753.40762.40771.85+57.80+8.31%27120.75%
AMZN201030C025300002020-10-13 3:20PM EDT2,530.00933.950.000.000.00-400.00%
AMZN201030C025400002020-10-23 9:32AM EDT2,540.00646.00742.40751.650.00-110115.67%
AMZN201030C025500002020-10-23 1:41PM EDT2,550.00613.82732.70741.550.00-11115.92%
AMZN201030C025600002020-10-27 10:52AM EDT2,560.00688.00722.40731.85-143.75-17.28%23114.31%
AMZN201030C025700002020-10-26 11:13AM EDT2,570.00642.40712.40721.850.00-210112.72%
AMZN201030C025800002020-10-22 2:05PM EDT2,580.00595.00702.40711.650.00-15109.35%
AMZN201030C025900002020-10-19 12:11AM EDT2,590.00761.75692.40701.650.00--4107.76%
AMZN201030C026000002020-10-27 3:42PM EDT2,600.00689.20682.75691.35+84.10+13.90%117106.67%
AMZN201030C026100002020-10-27 1:26PM EDT2,610.00662.85672.45681.65+60.95+10.13%13105.10%
AMZN201030C026200002020-10-26 11:34AM EDT2,620.00585.80662.45671.900.00-17105.59%
AMZN201030C026300002020-10-27 2:21PM EDT2,630.00639.00652.50661.70+71.80+12.66%211102.83%
AMZN201030C026400002020-10-19 10:11AM EDT2,640.00606.27642.50651.750.00-47101.66%
AMZN201030C026500002020-10-08 10:25AM EDT2,650.00676.48632.85641.500.00-211100.85%
AMZN201030C026600002020-10-27 11:31AM EDT2,660.00584.05622.60632.05+68.70+13.33%17101.39%
AMZN201030C026700002020-10-27 12:55PM EDT2,670.00588.60612.65621.90+73.60+14.29%2399.12%
AMZN201030C026800002020-10-27 3:22PM EDT2,680.00591.70602.75611.95+74.10+14.32%11298.51%
AMZN201030C026900002020-10-26 2:44PM EDT2,690.00597.25592.85602.05+91.35+18.06%22598.14%
AMZN201030C027000002020-10-27 3:41PM EDT2,700.00589.00584.15592.05+88.80+17.75%1780102.93%
AMZN201030C027100002020-10-27 2:31PM EDT2,710.00559.65573.00582.20+57.65+11.48%21696.58%
AMZN201030C027200002020-10-26 12:12PM EDT2,720.00522.45563.10572.30+21.25+4.24%11495.97%
AMZN201030C027300002020-10-27 10:52AM EDT2,730.00539.85553.25562.65+72.85+15.60%21696.63%
AMZN201030C027400002020-10-23 3:50PM EDT2,740.00457.07543.35552.550.00-2894.97%
AMZN201030C027500002020-10-27 12:54PM EDT2,750.00510.90533.80542.40+38.90+8.24%21194.56%
AMZN201030C027600002020-10-23 3:44PM EDT2,760.00430.90523.60532.800.00-1993.66%
AMZN201030C027700002020-10-26 12:28PM EDT2,770.00438.00513.75522.950.00-31293.09%
AMZN201030C027800002020-10-27 12:42PM EDT2,780.00484.00503.95513.10+85.80+21.55%2692.59%
AMZN201030C027900002020-10-26 1:08PM EDT2,790.00390.00494.10503.300.00-5492.02%
AMZN201030C028000002020-10-27 3:36PM EDT2,800.00481.30484.60493.40+66.68+16.08%6715192.09%
AMZN201030C028100002020-10-26 9:48AM EDT2,810.00435.00474.50483.650.00-14490.77%
AMZN201030C028200002020-10-26 1:07PM EDT2,820.00453.79465.70473.90+92.19+25.50%123692.72%
AMZN201030C028300002020-10-26 10:57AM EDT2,830.00401.00454.95464.100.00-23989.61%
AMZN201030C028400002020-10-27 10:36AM EDT2,840.00399.05445.20454.35+42.35+11.87%12289.03%
AMZN201030C028500002020-10-27 1:26PM EDT2,850.00424.21436.70444.55+76.62+22.04%157790.88%
AMZN201030C028600002020-10-23 2:58PM EDT2,860.00320.46425.75434.900.00-91487.82%
AMZN201030C028700002020-10-23 10:00AM EDT2,870.00296.60416.10425.400.00-84687.68%
AMZN201030C028800002020-10-27 3:36PM EDT2,880.00404.25406.45415.80+81.45+25.23%276187.22%
AMZN201030C028900002020-10-27 3:36PM EDT2,890.00394.75397.10406.20+93.85+31.19%84587.17%
AMZN201030C029000002020-10-27 3:40PM EDT2,900.00389.15387.55396.30+69.60+21.78%5620986.18%
AMZN201030C029100002020-10-27 10:19AM EDT2,910.00371.78376.90386.80+76.08+25.73%34084.03%
AMZN201030C029200002020-10-26 3:06PM EDT2,920.00362.43367.45377.30+72.98+25.21%12283.73%
AMZN201030C029300002020-10-23 10:01AM EDT2,930.00344.91358.80367.850.00-22984.50%
AMZN201030C029400002020-10-27 10:56AM EDT2,940.00321.20349.40358.70+26.20+8.88%62884.43%
AMZN201030C029500002020-10-27 3:59PM EDT2,950.00344.85340.45349.10+74.85+27.72%76384.21%
AMZN201030C029600002020-10-27 12:01PM EDT2,960.00313.97330.90339.90+73.90+30.78%52683.63%
AMZN201030C029700002020-10-27 2:00PM EDT2,970.00313.96321.75329.20+81.32+34.96%34081.73%
AMZN201030C029750002020-10-27 2:43PM EDT2,975.00301.65319.25324.25+57.85+23.73%2551083.46%
AMZN201030C029800002020-10-27 2:43PM EDT2,980.00297.20314.85319.70+58.23+24.37%36683.48%
AMZN201030C029850002020-10-22 3:29PM EDT2,985.00225.79310.35315.200.00-183783.41%
AMZN201030C029900002020-10-27 9:49AM EDT2,990.00281.95306.80310.70+38.10+15.62%514184.22%
AMZN201030C029950002020-10-26 3:34PM EDT2,995.00277.69302.05306.25+36.44+15.10%216783.87%
AMZN201030C030000002020-10-27 3:56PM EDT3,000.00300.00297.10301.70+61.00+25.52%29157483.23%
AMZN201030C030050002020-10-27 3:07PM EDT3,005.00274.93292.60297.35+42.75+18.41%39583.16%
AMZN201030C030100002020-10-27 12:48PM EDT3,010.00267.20288.10292.95+30.15+12.72%37583.01%
AMZN201030C030150002020-10-27 1:38PM EDT3,015.00278.25283.70288.55+46.04+19.83%53482.91%
AMZN201030C030200002020-10-27 3:07PM EDT3,020.00261.63279.40284.20+67.08+34.48%215082.90%
AMZN201030C030250002020-10-27 1:30PM EDT3,025.00266.44275.05279.90+58.74+28.28%22782.85%
AMZN201030C030300002020-10-27 1:25PM EDT3,030.00262.95270.90275.60+67.25+34.36%13482.92%
AMZN201030C030350002020-10-27 1:50PM EDT3,035.00259.55266.65271.30+42.50+19.58%72482.88%
AMZN201030C030400002020-10-27 2:43PM EDT3,040.00246.72262.40267.05+50.37+25.65%184982.83%
AMZN201030C030450002020-10-27 2:43PM EDT3,045.00242.70258.10262.85+63.25+35.25%122182.75%
AMZN201030C030500002020-10-27 3:59PM EDT3,050.00256.02254.15258.60+50.40+24.51%6726282.84%
AMZN201030C030550002020-10-27 12:39PM EDT3,055.00231.00249.85254.55+32.00+16.08%56482.79%
AMZN201030C030600002020-10-27 3:32PM EDT3,060.00238.73245.90250.45+53.83+29.11%65782.91%
AMZN201030C030650002020-10-27 3:52PM EDT3,065.00244.40241.75246.35+57.55+30.80%234782.85%
AMZN201030C030700002020-10-27 3:52PM EDT3,070.00236.97237.80242.30+59.07+33.20%97282.92%
AMZN201030C030750002020-10-27 12:57PM EDT3,075.00215.75233.80238.30+43.85+25.51%115982.95%
AMZN201030C030800002020-10-27 3:46PM EDT3,080.00231.00229.90234.30+46.16+24.97%479683.00%
AMZN201030C030850002020-10-27 2:26PM EDT3,085.00219.00226.35230.35+48.35+28.33%227583.26%
AMZN201030C030900002020-10-27 3:38PM EDT3,090.00221.88222.10226.45+50.48+29.45%458383.08%
AMZN201030C030950002020-10-27 3:52PM EDT3,095.00216.50218.20222.55+44.50+25.87%278083.08%
AMZN201030C031000002020-10-27 3:59PM EDT3,100.00217.15214.45218.60+43.15+24.80%1,1331,06283.09%
AMZN201030C031050002020-10-27 3:46PM EDT3,105.00212.65210.60214.90+46.26+27.80%3311283.15%
AMZN201030C031100002020-10-27 3:42PM EDT3,110.00206.66206.80211.10+45.91+28.56%898383.15%
AMZN201030C031150002020-10-27 2:22PM EDT3,115.00193.47203.05207.40+37.32+23.90%327383.19%
AMZN201030C031200002020-10-27 3:58PM EDT3,120.00201.31199.50203.70+51.91+34.75%3571983.31%
AMZN201030C031250002020-10-27 1:07PM EDT3,125.00199.70195.90200.00+41.80+26.47%387783.36%
AMZN201030C031300002020-10-27 3:40PM EDT3,130.00195.00192.30196.40+43.00+28.29%5421583.42%
AMZN201030C031350002020-10-27 2:09PM EDT3,135.00175.30188.65192.80+22.53+14.75%1913283.41%
AMZN201030C031400002020-10-27 3:45PM EDT3,140.00190.00185.15189.25+42.00+28.38%9449683.48%
AMZN201030C031450002020-10-27 3:38PM EDT3,145.00183.50181.70185.70+44.70+32.20%5421383.53%
AMZN201030C031500002020-10-27 3:58PM EDT3,150.00180.42178.20182.10+35.98+24.91%72893783.49%
AMZN201030C031550002020-10-27 3:45PM EDT3,155.00180.00174.75178.70+38.17+26.91%4917383.55%
AMZN201030C031600002020-10-27 3:54PM EDT3,160.00172.42171.45175.20+33.30+23.94%15761983.58%
AMZN201030C031650002020-10-27 3:54PM EDT3,165.00169.17168.05171.90+37.17+28.16%59285383.64%
AMZN201030C031700002020-10-27 3:56PM EDT3,170.00167.00165.60168.55+34.42+25.96%50369084.08%
AMZN201030C031750002020-10-27 3:52PM EDT3,175.00161.85161.45165.25+31.47+24.14%20853583.70%
AMZN201030C031800002020-10-27 3:57PM EDT3,180.00160.51158.45162.00+32.77+25.65%70465383.85%
AMZN201030C031850002020-10-27 3:59PM EDT3,185.00157.00155.25158.75+31.00+24.60%12124483.87%
AMZN201030C031900002020-10-27 3:44PM EDT3,190.00154.96152.20155.55+31.92+25.94%18842983.95%
AMZN201030C031950002020-10-27 3:56PM EDT3,195.00151.00149.10152.35+31.00+25.83%16822783.97%
AMZN201030C032000002020-10-27 3:59PM EDT3,200.00147.70145.75149.00+28.70+24.12%2,8655,75183.77%
AMZN201030C032050002020-10-27 3:55PM EDT3,205.00143.65142.90146.15+28.65+24.91%25540883.99%
AMZN201030C032100002020-10-27 3:51PM EDT3,210.00138.76139.90143.10+25.56+22.58%46537984.02%
AMZN201030C032150002020-10-27 3:57PM EDT3,215.00138.00136.65140.05+31.00+28.97%26466883.89%
AMZN201030C032200002020-10-27 3:58PM EDT3,220.00136.55133.75137.05+31.90+30.48%84298983.91%
AMZN201030C032250002020-10-27 3:59PM EDT3,225.00132.43131.05134.05+26.33+24.82%42425683.99%
AMZN201030C032300002020-10-27 3:55PM EDT3,230.00130.00127.85131.10+26.53+25.64%7891,17183.83%
AMZN201030C032350002020-10-27 3:57PM EDT3,235.00126.00125.20128.20+26.18+26.23%59339483.90%
AMZN201030C032400002020-10-27 3:58PM EDT3,240.00124.21122.25125.00+25.06+25.27%1,08939983.68%
AMZN201030C032450002020-10-27 3:57PM EDT3,245.00121.10119.45122.55+23.10+23.57%81133983.81%
AMZN201030C032500002020-10-27 3:59PM EDT3,250.00118.57116.90119.70+22.32+23.19%4,6753,01183.84%
AMZN201030C032550002020-10-27 3:50PM EDT3,255.00115.23113.95116.95+22.68+24.51%1,07037783.71%
AMZN201030C032600002020-10-27 3:59PM EDT3,260.00112.83111.50114.00+28.43+33.68%1,38969083.67%
AMZN201030C032650002020-10-27 3:58PM EDT3,265.00109.95108.70111.55+21.45+24.24%81928983.66%
AMZN201030C032700002020-10-27 3:59PM EDT3,270.00108.50106.50108.90+22.00+25.43%1,57488283.79%
AMZN201030C032750002020-10-27 3:59PM EDT3,275.00105.18104.50106.25+23.28+28.42%81239183.97%
AMZN201030C032800002020-10-27 3:59PM EDT3,280.00102.40101.40103.70+19.40+23.37%99646883.69%
AMZN201030C032850002020-10-27 3:59PM EDT3,285.00100.6599.50101.15+20.30+25.26%33815683.88%
AMZN201030C032900002020-10-27 3:59PM EDT3,290.0097.9097.0098.65+19.23+24.44%40830483.81%
AMZN201030C032950002020-10-27 3:58PM EDT3,295.0094.5793.4596.15+19.07+25.26%15320783.26%
AMZN201030C033000002020-10-27 3:59PM EDT3,300.0092.8592.0093.25+17.65+23.47%5,3493,58083.40%
AMZN201030C033050002020-10-27 3:59PM EDT3,305.0090.4789.4091.30+18.83+26.28%17817483.42%
AMZN201030C033100002020-10-27 3:59PM EDT3,310.0087.9486.7588.95+16.37+22.87%33373183.21%
AMZN201030C033150002020-10-27 3:59PM EDT3,315.0086.0084.1086.60+21.55+33.44%12217082.97%
AMZN201030C033200002020-10-27 3:59PM EDT3,320.0083.1082.2084.35+19.65+30.97%53642783.06%
AMZN201030C033250002020-10-27 3:58PM EDT3,325.0080.3579.6582.05+14.75+22.48%21722182.81%
AMZN201030C033300002020-10-27 3:59PM EDT3,330.0078.6277.3079.85+15.32+24.20%44033482.66%
AMZN201030C033350002020-10-27 3:46PM EDT3,335.0076.1775.4077.65+17.27+29.32%9915482.67%
AMZN201030C033400002020-10-27 3:51PM EDT3,340.0072.9573.3075.50+16.85+30.04%31128982.58%
AMZN201030C033450002020-10-27 3:57PM EDT3,345.0072.7071.4073.40+15.20+26.43%23820682.56%
AMZN201030C033500002020-10-27 3:59PM EDT3,350.0070.2070.2071.00+12.20+21.03%2,1992,53982.68%
AMZN201030C033550002020-10-27 3:58PM EDT3,355.0067.9367.2569.25+12.18+21.85%35743882.29%
AMZN201030C033600002020-10-27 3:58PM EDT3,360.0066.1364.7567.25+11.63+21.34%27638781.96%
AMZN201030C033650002020-10-27 3:45PM EDT3,365.0063.8062.8065.30+15.20+31.28%20920981.85%
AMZN201030C033700002020-10-27 3:59PM EDT3,370.0062.5161.1063.35+11.01+21.38%32930881.81%
AMZN201030C033750002020-10-27 3:56PM EDT3,375.0060.5959.1061.45+10.33+20.55%21372681.63%
AMZN201030C033800002020-10-27 3:59PM EDT3,380.0058.3957.2559.60+9.89+20.39%20925681.51%
AMZN201030C033850002020-10-27 3:57PM EDT3,385.0057.2555.4557.80+10.07+21.34%7010481.40%
AMZN201030C033900002020-10-27 3:59PM EDT3,390.0055.5554.4556.00+9.70+21.16%8891,88681.61%
AMZN201030C033950002020-10-27 3:48PM EDT3,395.0052.2951.8554.25+9.72+22.83%11242181.09%
AMZN201030C034000002020-10-27 3:59PM EDT3,400.0052.0050.2552.00+8.51+19.57%5,0825,71880.75%
AMZN201030C034050002020-10-27 3:56PM EDT3,405.0050.2048.6550.90+8.78+21.20%18318380.91%
AMZN201030C034100002020-10-27 3:59PM EDT3,410.0048.5047.7549.25+10.94+29.13%23619781.11%
AMZN201030C034150002020-10-27 3:49PM EDT3,415.0045.5046.0547.65+9.05+24.83%6210080.93%
AMZN201030C034200002020-10-27 3:59PM EDT3,420.0045.4544.5046.10+6.85+17.75%33730380.81%
AMZN201030C034250002020-10-27 3:59PM EDT3,425.0043.4942.3044.55+5.72+15.14%6331,06180.34%
AMZN201030C034300002020-10-27 3:56PM EDT3,430.0042.4240.8043.05+7.42+21.20%18423180.19%
AMZN201030C034350002020-10-27 3:50PM EDT3,435.0039.2040.0041.60+6.40+19.51%42982080.37%
AMZN201030C034400002020-10-27 3:55PM EDT3,440.0039.4037.9540.15+5.40+15.88%16214179.91%
AMZN201030C034450002020-10-27 3:52PM EDT3,445.0036.7937.2038.80+3.49+10.48%548880.11%
AMZN201030C034500002020-10-27 3:59PM EDT3,450.0037.0536.0537.35+4.72+14.60%1,11973280.02%
AMZN201030C034550002020-10-27 3:52PM EDT3,455.0035.1534.5536.15+3.75+11.94%2118579.85%
AMZN201030C034600002020-10-27 3:52PM EDT3,460.0034.0033.3034.85+4.95+17.04%12121879.72%
AMZN201030C034650002020-10-27 3:57PM EDT3,465.0032.4132.0533.60+4.81+17.43%507879.58%
AMZN201030C034700002020-10-27 3:55PM EDT3,470.0031.8530.8532.40+3.24+11.32%11915779.46%
AMZN201030C034750002020-10-27 3:56PM EDT3,475.0030.3029.7031.20+2.95+10.79%12111479.33%
AMZN201030C034800002020-10-27 3:53PM EDT3,480.0029.0028.5530.00+2.05+7.61%16822379.16%
AMZN201030C034850002020-10-27 3:55PM EDT3,485.0027.9027.6028.90+2.15+8.35%19262879.13%
AMZN201030C034900002020-10-27 3:52PM EDT3,490.0027.0526.3527.50+2.15+8.63%18020278.72%
AMZN201030C034950002020-10-27 3:58PM EDT3,495.0025.5925.7526.75+1.82+7.66%21765179.03%
AMZN201030C035000002020-10-27 3:59PM EDT3,500.0024.9524.5025.40+0.90+3.74%6,5953,12178.56%
AMZN201030C035100002020-10-27 3:58PM EDT3,510.0022.6022.4023.80+0.60+2.73%30143778.42%
AMZN201030C035200002020-10-27 3:56PM EDT3,520.0021.1220.6021.95+0.62+3.02%23818778.17%
AMZN201030C035300002020-10-27 3:59PM EDT3,530.0019.6319.0020.00-0.02-0.10%16618177.83%
AMZN201030C035400002020-10-27 3:58PM EDT3,540.0017.9117.5018.60-0.69-3.71%13926977.80%
AMZN201030C035500002020-10-27 3:58PM EDT3,550.0016.5015.5517.00-0.98-5.61%72782677.15%
AMZN201030C035600002020-10-27 3:59PM EDT3,560.0015.3014.7515.30-0.60-3.77%17619477.12%
AMZN201030C035700002020-10-27 3:58PM EDT3,570.0013.9013.4014.45-0.62-4.27%24641077.21%
AMZN201030C035800002020-10-27 3:58PM EDT3,580.0012.9012.2513.25-1.05-7.53%41514677.04%
AMZN201030C035900002020-10-27 3:55PM EDT3,590.0011.7511.2012.15-1.65-12.31%11210176.91%
AMZN201030C036000002020-10-27 4:00PM EDT3,600.0010.7010.5010.90-2.28-17.57%2,2942,43876.83%
AMZN201030C036100002020-10-27 4:00PM EDT3,610.009.759.2510.25-2.40-19.75%14517076.65%
AMZN201030C036200002020-10-27 3:45PM EDT3,620.008.528.509.40-2.68-23.93%20418076.65%
AMZN201030C036300002020-10-27 3:56PM EDT3,630.008.157.708.70-2.75-25.23%15712276.63%
AMZN201030C036400002020-10-27 3:58PM EDT3,640.007.337.008.10-3.02-29.18%15917076.72%
AMZN201030C036500002020-10-27 3:59PM EDT3,650.006.876.456.90-2.83-29.18%74759676.12%
AMZN201030C036600002020-10-27 3:53PM EDT3,660.006.305.906.65-2.65-29.61%1528276.59%
AMZN201030C036700002020-10-27 3:58PM EDT3,670.005.495.256.00-3.04-35.64%14510376.29%
AMZN201030C036800002020-10-27 3:59PM EDT3,680.005.154.606.00-2.55-33.12%1367676.79%
AMZN201030C036900002020-10-27 3:56PM EDT3,690.004.714.305.20-3.19-40.38%1184876.53%
AMZN201030C037000002020-10-27 3:59PM EDT3,700.004.404.254.40-2.75-38.46%1,6911,20876.52%
AMZN201030C037100002020-10-27 3:42PM EDT3,710.003.953.454.85-2.70-40.60%12111677.29%
AMZN201030C037200002020-10-27 3:59PM EDT3,720.003.703.154.50-2.30-38.33%2077977.47%
AMZN201030C037300002020-10-27 3:23PM EDT3,730.003.102.884.20-2.90-48.33%19310977.70%
AMZN201030C037400002020-10-27 3:58PM EDT3,740.003.052.624.25-1.85-37.76%1587978.60%
AMZN201030C037500002020-10-27 3:59PM EDT3,750.002.782.463.55-2.52-47.55%54138378.06%
AMZN201030C037600002020-10-27 3:54PM EDT3,760.002.582.163.90-2.12-45.11%427279.46%
AMZN201030C037700002020-10-27 3:50PM EDT3,770.002.381.962.80-1.92-44.65%958077.55%
AMZN201030C037800002020-10-27 3:15PM EDT3,780.002.201.773.60-2.48-52.99%696680.36%
AMZN201030C037900002020-10-27 3:59PM EDT3,790.001.931.933.50-2.12-52.35%935781.75%
AMZN201030C038000002020-10-27 3:59PM EDT3,800.001.841.751.95-2.11-53.42%1,6501,27078.10%
AMZN201030C038100002020-10-27 3:49PM EDT3,810.001.701.293.25-1.00-37.04%608281.84%
AMZN201030C038200002020-10-27 3:54PM EDT3,820.001.651.253.15-1.75-51.47%548082.63%
AMZN201030C038300002020-10-27 3:56PM EDT3,830.001.671.032.33-2.03-54.86%443480.47%
AMZN201030C038400002020-10-27 3:59PM EDT3,840.001.471.201.47-1.88-56.12%423378.98%
AMZN201030C038500002020-10-27 3:59PM EDT3,850.001.250.911.70-1.65-56.90%22627679.83%
AMZN201030C038600002020-10-27 3:19PM EDT3,860.001.290.802.82-1.74-57.43%328984.83%
AMZN201030C038700002020-10-27 2:31PM EDT3,870.001.080.622.52-1.52-58.46%323784.22%
AMZN201030C038800002020-10-27 3:04PM EDT3,880.001.000.542.69-1.93-65.87%242885.69%
AMZN201030C038900002020-10-27 3:13PM EDT3,890.000.950.482.63-1.79-65.33%133086.34%
AMZN201030C039000002020-10-27 3:59PM EDT3,900.000.980.721.10-1.31-57.21%1,8011,69381.37%
AMZN201030C039100002020-10-27 3:57PM EDT3,910.000.790.442.51-1.51-65.65%294387.90%
AMZN201030C039200002020-10-27 1:37PM EDT3,920.001.000.311.00-0.67-40.12%202080.15%
AMZN201030C039300002020-10-27 3:53PM EDT3,930.000.860.242.39-1.39-61.78%121988.68%
AMZN201030C039400002020-10-27 2:08PM EDT3,940.000.620.542.35-1.38-69.00%141790.92%
AMZN201030C039500002020-10-27 3:10PM EDT3,950.000.720.601.00-1.22-62.89%18223685.21%
AMZN201030C039600002020-10-27 12:28PM EDT3,960.000.630.431.00-1.10-63.58%191885.06%
AMZN201030C039700002020-10-27 11:49AM EDT3,970.000.650.391.83-1.12-63.28%367290.89%
AMZN201030C039800002020-10-27 3:40PM EDT3,980.000.480.341.78-1.12-70.00%702091.38%
AMZN201030C039900002020-10-27 3:58PM EDT3,990.000.620.500.66-1.01-61.96%594685.89%
AMZN201030C040000002020-10-27 3:59PM EDT4,000.000.490.450.55-0.95-65.97%2,2733,18485.42%
AMZN201030C040100002020-10-27 3:40PM EDT4,010.000.420.350.54-1.07-71.81%483385.25%
AMZN201030C040200002020-10-27 3:59PM EDT4,020.000.550.190.55-0.65-54.17%51984.52%
AMZN201030C040300002020-10-27 2:22PM EDT4,030.000.470.221.59-0.75-61.48%176494.60%
AMZN201030C040400002020-10-27 3:59PM EDT4,040.000.400.341.56-0.17-29.82%1131796.17%
AMZN201030C040500002020-10-27 3:36PM EDT4,050.000.380.170.50-0.77-66.96%5328986.38%
AMZN201030C040600002020-10-27 3:34PM EDT4,060.000.320.051.49-0.65-67.01%3915295.68%
AMZN201030C040700002020-10-27 3:46PM EDT4,070.000.350.021.46-0.63-64.29%1218196.19%
AMZN201030C040800002020-10-27 3:56PM EDT4,080.000.320.181.43-0.23-41.82%1314198.14%
AMZN201030C040900002020-10-27 3:56PM EDT4,090.000.410.280.55-0.60-59.41%5816691.99%
AMZN201030C041000002020-10-27 3:54PM EDT4,100.000.290.250.40-0.71-71.00%29653490.58%
AMZN201030C041100002020-10-27 3:57PM EDT4,110.000.400.200.40-0.25-38.46%432790.72%
AMZN201030C041200002020-10-27 3:55PM EDT4,120.000.330.150.50-0.17-34.00%411092.33%
AMZN201030C041300002020-10-27 3:23PM EDT4,130.000.220.150.45-0.49-69.01%141992.48%
AMZN201030C041400002020-10-27 10:55AM EDT4,140.000.240.130.91-0.35-59.32%15898.83%
AMZN201030C041500002020-10-27 3:57PM EDT4,150.000.220.200.24-0.38-63.33%26915691.41%
AMZN201030C041600002020-10-27 3:32PM EDT4,160.000.200.100.20-0.60-75.00%3981289.06%
AMZN201030C041700002020-10-27 10:55AM EDT4,170.000.380.080.88-0.19-33.33%1047100.68%
AMZN201030C041900002020-10-27 3:46PM EDT4,190.000.200.150.45-0.57-74.03%2286897.61%
AMZN201030C042000002020-10-27 3:58PM EDT4,200.000.220.150.35-0.28-56.00%4555396.73%
AMZN201030C042100002020-10-27 1:18PM EDT4,210.000.240.010.85-0.45-65.22%1456103.03%
AMZN201030C042200002020-10-27 9:48AM EDT4,220.000.500.011.09-0.11-18.03%14106.64%
AMZN201030C042300002020-10-27 2:08PM EDT4,230.000.120.010.23-0.57-82.61%104792.77%
AMZN201030C042400002020-10-27 9:49AM EDT4,240.000.380.051.05+0.08+26.67%153108.40%
AMZN201030C042500002020-10-27 3:41PM EDT4,250.000.420.010.22+0.04+10.53%2118194.04%
AMZN201030C042600002020-10-27 10:51AM EDT4,260.000.270.010.65-0.23-46.00%1124104.49%
AMZN201030C042700002020-10-27 2:05PM EDT4,270.000.200.010.45-0.09-31.03%1610101.76%
AMZN201030C042800002020-10-26 12:00PM EDT4,280.000.300.020.230.00-51097.07%
AMZN201030C042900002020-10-27 3:51PM EDT4,290.000.150.050.15-0.05-25.00%98996.00%
AMZN201030C043000002020-10-27 3:56PM EDT4,300.000.060.060.28-0.24-80.00%93196101.27%
AMZN201030C043100002020-10-23 3:33PM EDT4,310.000.150.010.790.00-4247110.79%
AMZN201030C043200002020-10-27 12:43PM EDT4,320.000.210.010.44-0.03-12.50%115105.57%
AMZN201030C043300002020-10-26 9:58AM EDT4,330.000.100.020.380.00-34105.18%
AMZN201030C043400002020-10-21 2:44PM EDT4,340.001.250.010.450.00--1107.32%
AMZN201030C043500002020-10-27 2:16PM EDT4,350.000.100.010.24-0.21-67.74%1585102.44%
AMZN201030C043600002020-10-27 11:48AM EDT4,360.000.150.010.89-0.05-25.00%2129116.31%
AMZN201030C043700002020-10-27 11:48AM EDT4,370.000.160.010.88-0.34-68.00%212116.99%
AMZN201030C043800002020-10-20 10:00AM EDT4,380.002.070.010.870.00--1117.73%
AMZN201030C044000002020-10-27 1:39PM EDT4,400.000.100.060.16-0.20-66.67%25329105.08%
AMZN201030C044100002020-10-26 10:06AM EDT4,410.000.270.010.850.00-2104119.92%
AMZN201030C044200002020-10-26 11:13AM EDT4,420.000.230.010.840.00-3877120.56%
AMZN201030C044500002020-10-27 12:24PM EDT4,450.000.030.010.18-0.22-88.00%4190107.42%
AMZN201030C044600002020-10-27 10:17AM EDT4,460.000.120.010.81-0.04-25.00%526123.34%
AMZN201030C044700002020-10-26 9:58AM EDT4,470.000.260.010.800.00-14124.02%
AMZN201030C044800002020-10-26 11:29AM EDT4,480.000.210.010.73+0.06+40.00%16123.68%
AMZN201030C044900002020-10-27 10:52AM EDT4,490.000.160.010.79+0.01+6.67%4334125.44%
AMZN201030C045000002020-10-27 3:28PM EDT4,500.000.100.100.12-0.14-58.33%145654112.31%
AMZN201030C045300002020-10-26 9:30AM EDT4,530.000.330.010.770.00-12128.27%
AMZN201030C045400002020-10-26 10:39AM EDT4,540.000.160.010.770.00-110129.05%
AMZN201030C045500002020-10-26 3:06PM EDT4,550.000.150.010.150.00-1164112.89%
AMZN201030C045600002020-10-27 12:31PM EDT4,560.000.340.010.76+0.19+126.67%223130.47%
AMZN201030C045700002020-10-22 2:29PM EDT4,570.000.300.010.760.00--0131.25%
AMZN201030C045800002020-10-27 11:46AM EDT4,580.000.100.010.20-0.15-60.00%382117.58%
AMZN201030C045900002020-10-27 12:08PM EDT4,590.000.100.060.33-0.04-28.57%14017124.61%
AMZN201030C046000002020-10-27 3:40PM EDT4,600.000.090.090.13-0.06-40.00%249222119.43%
AMZN201030C046100002020-10-27 2:59PM EDT4,610.000.100.010.72-0.07-41.18%4522133.59%
AMZN201030C046200002020-10-26 2:33PM EDT4,620.000.170.010.530.00-4443130.57%
AMZN201030C046400002020-10-27 12:56PM EDT4,640.000.060.010.11-0.16-72.73%517116.60%
AMZN201030C046500002020-10-27 12:51PM EDT4,650.000.090.010.10-0.03-25.00%3116116.41%
AMZN201030C046700002020-10-22 9:40AM EDT4,670.000.010.010.060.00--1114.06%
AMZN201030C047000002020-10-27 3:55PM EDT4,700.000.050.030.06-0.15-75.00%84220117.97%
AMZN201030C047500002020-10-27 3:58PM EDT4,750.000.080.010.05-0.12-60.00%53104117.97%
AMZN201030C048000002020-10-27 12:44PM EDT4,800.000.050.030.05-0.07-58.33%24229123.44%
AMZN201030C048500002020-10-27 11:12AM EDT4,850.000.050.020.05-0.11-68.75%60240125.00%
AMZN201030C049000002020-10-27 12:56PM EDT4,900.000.060.020.07+0.01+20.00%26346130.47%
AMZN201030C049500002020-10-27 3:01PM EDT4,950.000.040.020.05-0.01-20.00%127583131.25%
AMZN201030C050000002020-10-27 3:44PM EDT5,000.000.030.030.04-0.04-57.14%3932,878134.38%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201030P016900002020-10-26 11:26AM EDT1,690.000.010.000.05-0.04-80.00%433209.38%
AMZN201030P017000002020-10-26 2:00PM EDT1,700.000.040.000.050.00-1840207.03%
AMZN201030P017300002020-10-23 3:23PM EDT1,730.000.020.000.080.00-11208.59%
AMZN201030P017400002020-09-25 2:31PM EDT1,740.000.570.000.100.00-600210.16%
AMZN201030P017500002020-10-27 3:48PM EDT1,750.000.020.000.03-0.28-93.33%2251192.19%
AMZN201030P017600002020-10-22 12:25PM EDT1,760.000.030.000.100.00-131206.64%
AMZN201030P017700002020-10-22 12:20PM EDT1,770.000.030.000.100.00-131204.69%
AMZN201030P017800002020-10-22 11:28AM EDT1,780.000.050.000.050.00-156193.75%
AMZN201030P017900002020-10-22 12:26PM EDT1,790.000.040.000.050.00--2192.19%
AMZN201030P018000002020-10-22 11:43AM EDT1,800.000.260.000.050.00-343189.84%
AMZN201030P018100002020-10-22 11:44AM EDT1,810.000.080.000.050.00--7188.28%
AMZN201030P018200002020-10-22 11:31AM EDT1,820.000.100.000.050.00--2186.72%
AMZN201030P018300002020-10-22 11:37AM EDT1,830.000.170.000.050.00--1185.16%
AMZN201030P018400002020-10-22 11:36AM EDT1,840.000.170.000.050.00--1183.59%
AMZN201030P018500002020-10-26 9:57AM EDT1,850.000.010.000.050.00-523182.03%
AMZN201030P018600002020-10-22 11:38AM EDT1,860.000.150.000.050.00--3179.69%
AMZN201030P018700002020-10-22 11:38AM EDT1,870.000.150.000.100.00-325187.50%
AMZN201030P018800002020-10-22 11:38AM EDT1,880.000.150.000.100.00-713185.94%
AMZN201030P018900002020-10-22 11:27AM EDT1,890.000.360.000.100.00--14184.38%
AMZN201030P019000002020-10-22 11:28AM EDT1,900.000.100.000.050.00-317173.44%
AMZN201030P019300002020-10-08 2:14PM EDT1,930.000.170.000.480.00-12201.76%
AMZN201030P019500002020-10-22 11:43AM EDT1,950.000.300.000.440.00-223196.48%
AMZN201030P019600002020-10-22 11:42AM EDT1,960.000.130.000.480.00--1196.29%
AMZN201030P019700002020-10-22 1:04PM EDT1,970.000.200.000.480.00-715194.53%
AMZN201030P019800002020-10-22 11:37AM EDT1,980.000.220.000.480.00-21192.68%
AMZN201030P019900002020-10-26 1:56PM EDT1,990.000.040.000.050.00-130159.38%
AMZN201030P020000002020-10-27 9:47AM EDT2,000.000.050.000.05+0.01+25.00%1383158.59%
AMZN201030P020100002020-10-01 9:51AM EDT2,010.000.670.000.490.00-2418187.70%
AMZN201030P020200002020-09-23 12:07PM EDT2,020.003.000.000.380.00--1181.64%
AMZN201030P020300002020-10-13 2:26PM EDT2,030.000.210.000.000.00-1050.00%
AMZN201030P020400002020-10-20 9:36AM EDT2,040.000.150.000.490.00-11182.42%
AMZN201030P020500002020-10-22 1:08PM EDT2,050.000.010.000.450.00-5037179.30%
AMZN201030P020600002020-09-21 12:10AM EDT2,060.006.250.000.000.00--1250.00%
AMZN201030P020700002020-09-23 9:37AM EDT2,070.002.750.000.380.00--3173.24%
AMZN201030P020800002020-10-19 3:54PM EDT2,080.000.280.000.500.00-55175.78%
AMZN201030P020900002020-10-19 3:24PM EDT2,090.000.400.000.500.00--10174.12%
AMZN201030P021000002020-10-22 1:23PM EDT2,100.000.350.000.460.00-51142171.09%
AMZN201030P021300002020-10-27 11:41AM EDT2,130.000.050.000.50-0.13-72.22%202167.38%
AMZN201030P021400002020-10-20 9:43AM EDT2,140.000.300.000.500.00--5165.63%
AMZN201030P021500002020-10-26 10:24AM EDT2,150.000.050.000.460.00-225162.70%
AMZN201030P021600002020-10-22 3:13PM EDT2,160.000.010.000.510.00-11162.60%
AMZN201030P021700002020-10-26 3:23PM EDT2,170.000.050.000.070.00-2929136.72%
AMZN201030P021800002020-10-09 12:15PM EDT2,180.000.520.000.510.00-212159.38%
AMZN201030P021900002020-10-27 11:39AM EDT2,190.000.010.000.51-0.67-98.53%12157.72%
AMZN201030P022000002020-10-26 2:30PM EDT2,200.000.050.010.100.00-21134137.11%
AMZN201030P022100002020-10-19 10:29AM EDT2,210.000.480.000.510.00-105154.39%
AMZN201030P022200002020-10-20 3:59PM EDT2,220.000.440.000.520.00-14153.03%
AMZN201030P022300002020-09-30 12:24PM EDT2,230.001.870.000.520.00-12151.47%
AMZN201030P022400002020-10-09 9:43AM EDT2,240.000.720.000.520.00-219149.80%
AMZN201030P022500002020-10-26 11:59AM EDT2,250.000.140.000.480.00-649147.07%
AMZN201030P022600002020-10-23 3:53PM EDT2,260.000.100.000.520.00-6054146.58%
AMZN201030P022700002020-09-29 1:08PM EDT2,270.003.670.000.530.00-11145.31%
AMZN201030P022800002020-10-22 2:16PM EDT2,280.000.050.000.530.00-238143.65%
AMZN201030P022900002020-10-06 3:42PM EDT2,290.003.850.010.120.00-118125.78%
AMZN201030P023000002020-10-27 3:20PM EDT2,300.000.060.030.06+0.01+20.00%11311120.70%
AMZN201030P023100002020-10-01 2:57PM EDT2,310.003.560.000.530.00-319138.97%
AMZN201030P023200002020-10-27 3:17PM EDT2,320.000.120.000.54-0.54-81.82%1016137.60%
AMZN201030P023300002020-10-26 11:51AM EDT2,330.000.160.000.540.00-24136.04%
AMZN201030P023400002020-10-26 12:52PM EDT2,340.000.100.000.550.00-49134.77%
AMZN201030P023500002020-10-26 11:50AM EDT2,350.000.140.030.090.00-333116.60%
AMZN201030P023600002020-10-26 1:42PM EDT2,360.000.210.000.550.00-26131.64%
AMZN201030P023700002020-10-27 9:47AM EDT2,370.000.100.000.14-1.60-94.12%25115.23%
AMZN201030P023800002020-10-27 9:31AM EDT2,380.000.050.000.15-0.03-37.50%216114.45%
AMZN201030P023900002020-10-27 10:29AM EDT2,390.000.070.010.20-0.08-53.33%587116.41%
AMZN201030P024000002020-10-27 2:11PM EDT2,400.000.070.050.11-0.12-63.16%54480112.31%
AMZN201030P024100002020-10-26 10:26AM EDT2,410.000.130.010.560.00-532124.41%
AMZN201030P024200002020-10-27 2:32PM EDT2,420.000.160.000.56-0.25-60.98%3147122.66%
AMZN201030P024300002020-10-27 3:54PM EDT2,430.000.080.060.28-0.17-68.00%7147115.53%
AMZN201030P024400002020-10-23 3:41PM EDT2,440.000.260.010.560.00-111119.82%
AMZN201030P024500002020-10-27 2:08PM EDT2,450.000.100.020.10-0.17-62.96%3180103.13%
AMZN201030P024600002020-10-26 2:27PM EDT2,460.000.270.020.330.00-413111.52%
AMZN201030P024700002020-10-26 2:08PM EDT2,470.000.300.020.560.00-1943115.53%
AMZN201030P024800002020-10-27 9:54AM EDT2,480.000.150.020.56-0.35-70.00%143114.06%
AMZN201030P024900002020-10-27 1:33PM EDT2,490.000.200.020.56-0.16-44.44%1186112.55%
AMZN201030P025000002020-10-27 3:34PM EDT2,500.000.160.100.18-0.20-55.56%154791103.61%
AMZN201030P025100002020-10-27 1:41PM EDT2,510.000.150.150.25-0.59-79.73%14163105.66%
AMZN201030P025200002020-10-26 12:43PM EDT2,520.000.260.100.56-0.34-56.67%130109.57%
AMZN201030P025300002020-10-27 10:10AM EDT2,530.000.550.100.43+0.10+22.22%130105.66%
AMZN201030P025400002020-10-27 10:10AM EDT2,540.000.580.100.55-0.37-38.95%128106.40%
AMZN201030P025500002020-10-27 3:36PM EDT2,550.000.230.110.38-0.47-67.14%51161101.95%
AMZN201030P025600002020-10-27 12:33PM EDT2,560.000.320.160.40-0.75-70.09%1566101.86%
AMZN201030P025700002020-10-27 3:48PM EDT2,570.000.330.010.40-0.48-59.26%425897.36%
AMZN201030P025800002020-10-27 3:57PM EDT2,580.000.300.110.56-0.43-58.90%2288100.83%
AMZN201030P025900002020-10-27 10:00AM EDT2,590.000.390.190.39-0.51-56.67%637697.90%
AMZN201030P026000002020-10-27 3:56PM EDT2,600.000.360.320.40-0.64-64.00%2591,04798.68%
AMZN201030P026100002020-10-27 11:07AM EDT2,610.000.160.150.58-1.03-86.55%127697.36%
AMZN201030P026200002020-10-27 2:23PM EDT2,620.000.210.150.56-1.02-82.93%267795.61%
AMZN201030P026300002020-10-27 3:38PM EDT2,630.000.500.010.50-0.85-62.96%337990.92%
AMZN201030P026400002020-10-27 3:34PM EDT2,640.000.590.480.54-0.79-57.25%4221496.48%
AMZN201030P026500002020-10-27 3:59PM EDT2,650.000.560.550.56-0.94-62.67%16165895.90%
AMZN201030P026600002020-10-27 3:59PM EDT2,660.000.600.600.96-1.35-69.23%9313498.34%
AMZN201030P026700002020-10-27 3:59PM EDT2,670.000.600.411.30-1.30-68.42%4312097.90%
AMZN201030P026800002020-10-27 2:43PM EDT2,680.000.740.680.77-1.43-65.90%8016694.38%
AMZN201030P026900002020-10-27 3:45PM EDT2,690.000.800.730.82-1.75-68.63%7819493.60%
AMZN201030P027000002020-10-27 3:49PM EDT2,700.000.900.800.90-1.55-63.27%47187393.16%
AMZN201030P027100002020-10-27 3:47PM EDT2,710.001.000.801.19-1.81-64.41%2519193.48%
AMZN201030P027200002020-10-27 3:53PM EDT2,720.001.000.851.20-2.25-69.23%6719192.26%
AMZN201030P027300002020-10-27 3:42PM EDT2,730.001.130.901.27-2.56-69.38%4120291.38%
AMZN201030P027400002020-10-27 3:45PM EDT2,740.001.221.021.37-2.39-66.20%4035590.99%
AMZN201030P027500002020-10-27 3:59PM EDT2,750.001.231.021.47-2.72-68.86%57582889.89%
AMZN201030P027600002020-10-27 3:53PM EDT2,760.001.371.071.41-3.65-72.71%5719988.26%
AMZN201030P027700002020-10-27 3:20PM EDT2,770.001.801.401.77-3.05-62.89%7319889.76%
AMZN201030P027800002020-10-27 3:45PM EDT2,780.001.660.621.92-3.54-68.08%17625385.35%
AMZN201030P027900002020-10-27 3:53PM EDT2,790.001.881.772.03-3.91-67.53%21247888.88%
AMZN201030P028000002020-10-27 3:59PM EDT2,800.001.752.002.28-4.46-71.82%1,1701,57388.86%
AMZN201030P028100002020-10-27 3:53PM EDT2,810.002.302.002.46-5.43-70.25%16224187.73%
AMZN201030P028200002020-10-27 3:48PM EDT2,820.002.432.292.67-4.92-66.94%24929687.55%
AMZN201030P028300002020-10-27 3:38PM EDT2,830.002.822.272.93-6.19-68.70%15029686.51%
AMZN201030P028400002020-10-27 3:56PM EDT2,840.002.962.483.15-6.93-70.07%15636785.93%
AMZN201030P028500002020-10-27 3:58PM EDT2,850.003.162.953.30-6.54-67.42%6221,05485.74%
AMZN201030P028600002020-10-27 3:58PM EDT2,860.003.563.153.80-7.14-66.73%19232285.60%
AMZN201030P028700002020-10-27 3:53PM EDT2,870.003.853.704.20-9.00-70.04%16144885.83%
AMZN201030P028800002020-10-27 3:49PM EDT2,880.004.263.704.60-10.31-70.76%24035784.80%
AMZN201030P028900002020-10-27 3:53PM EDT2,890.004.644.554.80-9.80-67.87%34374184.93%
AMZN201030P029000002020-10-27 3:59PM EDT2,900.005.125.005.20-9.73-65.52%1,4231,77384.55%
AMZN201030P029100002020-10-27 3:59PM EDT2,910.005.505.455.90-11.30-67.26%23724484.53%
AMZN201030P029200002020-10-27 3:56PM EDT2,920.006.105.506.40-11.95-66.20%27825883.45%
AMZN201030P029300002020-10-27 3:56PM EDT2,930.006.656.507.00-12.90-65.98%27630483.83%
AMZN201030P029400002020-10-27 3:55PM EDT2,940.007.126.807.65-15.76-68.88%23051483.14%
AMZN201030P029500002020-10-27 3:56PM EDT2,950.008.077.158.30-14.55-64.32%91489582.44%
AMZN201030P029600002020-10-27 3:55PM EDT2,960.008.628.609.10-15.90-64.85%26328683.13%
AMZN201030P029700002020-10-27 3:58PM EDT2,970.009.549.109.95-18.35-65.79%35562882.59%
AMZN201030P029750002020-10-27 3:58PM EDT2,975.0010.069.5010.40-19.59-66.07%25157382.46%
AMZN201030P029800002020-10-27 3:56PM EDT2,980.0010.419.9510.80-18.18-63.59%38054382.31%
AMZN201030P029850002020-10-27 3:58PM EDT2,985.0010.9810.1511.35-20.24-64.83%15593582.02%
AMZN201030P029900002020-10-27 3:59PM EDT2,990.0011.3710.9011.90-21.13-65.02%23868682.25%
AMZN201030P029950002020-10-27 3:58PM EDT2,995.0011.9811.4512.50-25.89-68.37%2941,26682.29%
AMZN201030P030000002020-10-27 3:59PM EDT3,000.0012.5012.0012.70-20.60-62.24%1,7842,63181.91%
AMZN201030P030050002020-10-27 3:54PM EDT3,005.0012.9312.1513.65-22.07-63.06%15124481.82%
AMZN201030P030100002020-10-27 3:54PM EDT3,010.0013.6112.8514.20-22.74-62.56%19628981.84%
AMZN201030P030150002020-10-27 3:31PM EDT3,015.0016.6313.4514.85-26.72-61.64%10312581.81%
AMZN201030P030200002020-10-27 3:58PM EDT3,020.0015.0014.0515.50-28.00-65.12%28623181.74%
AMZN201030P030250002020-10-27 3:56PM EDT3,025.0015.5714.7516.25-25.43-62.02%18016281.81%
AMZN201030P030300002020-10-27 3:36PM EDT3,030.0016.7015.4516.90-29.05-63.50%9714681.75%
AMZN201030P030350002020-10-27 3:40PM EDT3,035.0017.3716.1517.70-31.16-64.21%51055781.77%
AMZN201030P030400002020-10-27 3:52PM EDT3,040.0017.7517.2018.40-26.71-60.08%24622181.94%
AMZN201030P030450002020-10-27 3:54PM EDT3,045.0018.3217.7519.05-29.01-61.29%44458581.65%
AMZN201030P030500002020-10-27 3:58PM EDT3,050.0019.3518.5019.80-28.06-59.19%70867581.56%
AMZN201030P030550002020-10-27 3:59PM EDT3,055.0020.4019.3520.90-31.95-61.03%8618381.75%
AMZN201030P030600002020-10-27 3:51PM EDT3,060.0021.5520.2521.80-30.95-58.95%27228981.79%
AMZN201030P030650002020-10-27 3:52PM EDT3,065.0022.7021.1022.75-29.80-56.76%12823881.78%
AMZN201030P030700002020-10-27 3:59PM EDT3,070.0022.9522.0523.55-37.93-62.30%22433481.71%
AMZN201030P030750002020-10-27 3:58PM EDT3,075.0023.9723.0524.70-34.87-59.26%19925081.86%
AMZN201030P030800002020-10-27 3:43PM EDT3,080.0025.0724.1525.75-36.05-58.98%23552981.97%
AMZN201030P030850002020-10-27 3:58PM EDT3,085.0025.9525.1526.70-36.66-58.55%34641381.91%
AMZN201030P030900002020-10-27 3:58PM EDT3,090.0027.0326.2027.80-40.17-59.78%34650981.93%
AMZN201030P030950002020-10-27 3:46PM EDT3,095.0028.1327.4028.95-36.57-56.52%30056882.04%
AMZN201030P031000002020-10-27 3:59PM EDT3,100.0029.5028.5030.20-35.48-54.60%2,1021,98082.10%
AMZN201030P031050002020-10-27 3:53PM EDT3,105.0030.7029.6531.40-39.90-56.52%18721882.13%
AMZN201030P031100002020-10-27 3:54PM EDT3,110.0032.0030.9032.50-40.27-55.72%44634982.11%
AMZN201030P031150002020-10-27 3:52PM EDT3,115.0034.1832.2033.85-41.17-54.64%21718082.23%
AMZN201030P031200002020-10-27 3:58PM EDT3,120.0034.5633.5035.20-42.99-55.44%45643882.30%
AMZN201030P031250002020-10-27 3:56PM EDT3,125.0035.6034.8036.60-39.85-52.82%10935982.36%
AMZN201030P031300002020-10-27 3:58PM EDT3,130.0037.2136.2037.95-40.45-52.09%15930482.41%
AMZN201030P031350002020-10-27 3:54PM EDT3,135.0038.4037.6039.35-45.60-54.29%13327282.45%
AMZN201030P031400002020-10-27 3:58PM EDT3,140.0039.8039.0541.10-43.00-51.93%25047482.66%
AMZN201030P031450002020-10-27 3:54PM EDT3,145.0041.7840.5542.60-46.02-52.41%19653082.72%
AMZN201030P031500002020-10-27 3:59PM EDT3,150.0043.6042.1043.75-42.20-49.18%1,1281,38482.59%
AMZN201030P031550002020-10-27 3:40PM EDT3,155.0044.3443.6045.75-44.32-49.99%20636082.83%
AMZN201030P031600002020-10-27 3:59PM EDT3,160.0045.9145.1547.35-51.78-53.00%29649382.86%
AMZN201030P031650002020-10-27 3:54PM EDT3,165.0048.0846.8048.60-48.90-50.42%21825082.72%
AMZN201030P031700002020-10-27 3:53PM EDT3,170.0049.7648.4550.65-49.79-50.02%52863582.93%
AMZN201030P031750002020-10-27 3:59PM EDT3,175.0051.0150.1552.25-48.65-48.82%41870282.92%
AMZN201030P031800002020-10-27 3:59PM EDT3,180.0053.3551.9054.00-46.84-46.75%51570082.96%
AMZN201030P031850002020-10-27 3:58PM EDT3,185.0054.7053.6555.75-47.15-46.29%32114382.97%
AMZN201030P031900002020-10-27 3:59PM EDT3,190.0056.8055.5057.75-48.20-45.90%6311,07383.10%
AMZN201030P031950002020-10-27 3:56PM EDT3,195.0057.9257.3059.65-50.08-46.37%2571,11683.13%
AMZN201030P032000002020-10-27 3:59PM EDT3,200.0060.5059.2561.50-49.70-45.10%2,5913,13083.16%
AMZN201030P032050002020-10-27 3:57PM EDT3,205.0061.8561.2563.25-50.49-44.94%19731283.14%
AMZN201030P032100002020-10-27 3:55PM EDT3,210.0063.2063.2065.35-53.80-45.98%36537283.22%
AMZN201030P032150002020-10-27 3:55PM EDT3,215.0065.2565.1567.30-52.80-44.73%1941,00183.19%
AMZN201030P032200002020-10-27 3:50PM EDT3,220.0067.9067.1569.30-58.10-46.11%50284083.17%
AMZN201030P032250002020-10-27 3:59PM EDT3,225.0070.4069.4071.40-62.65-47.09%33129683.27%
AMZN201030P032300002020-10-27 3:55PM EDT3,230.0071.6071.1573.45-53.35-42.70%61169983.10%
AMZN201030P032350002020-10-27 3:51PM EDT3,235.0073.4573.4575.65-62.65-46.03%28514683.19%
AMZN201030P032400002020-10-27 3:55PM EDT3,240.0076.5275.5077.75-59.67-43.81%1,88633283.10%
AMZN201030P032450002020-10-27 3:55PM EDT3,245.0078.3277.6080.05-59.83-43.31%57011183.08%
AMZN201030P032500002020-10-27 3:59PM EDT3,250.0081.5580.2582.30-56.96-41.12%2,83451483.25%
AMZN201030P032550002020-10-27 3:51PM EDT3,255.0083.5082.1084.55-61.05-42.23%85911483.03%
AMZN201030P032600002020-10-27 3:57PM EDT3,260.0084.8084.5086.85-64.10-43.05%64928283.04%
AMZN201030P032650002020-10-27 3:57PM EDT3,265.0088.1586.6589.15-61.75-41.19%62120582.91%
AMZN201030P032700002020-10-27 3:59PM EDT3,270.0090.5089.0091.55-69.70-43.51%88111082.86%
AMZN201030P032750002020-10-27 3:59PM EDT3,275.0093.0092.1593.95-61.00-39.61%37326283.13%
AMZN201030P032800002020-10-27 3:59PM EDT3,280.0094.9093.8596.40-65.16-40.71%49715782.77%
AMZN201030P032850002020-10-27 3:59PM EDT3,285.0098.0496.6598.90-83.11-45.88%15420782.86%
AMZN201030P032900002020-10-27 3:57PM EDT3,290.0099.9598.80101.40-64.80-39.33%22543282.64%
AMZN201030P032950002020-10-27 3:57PM EDT3,295.00102.40101.45104.00-72.04-41.30%8530782.64%
AMZN201030P033000002020-10-27 3:58PM EDT3,300.00105.52103.95106.55-61.47-36.81%53881082.52%
AMZN201030P033050002020-10-27 1:40PM EDT3,305.00118.50106.45109.20-60.35-33.74%2713282.41%
AMZN201030P033100002020-10-27 3:42PM EDT3,310.00111.05109.10111.85-71.95-39.32%6823782.33%
AMZN201030P033150002020-10-27 1:40PM EDT3,315.00124.00111.85114.55-62.75-33.60%2612682.28%
AMZN201030P033200002020-10-27 3:38PM EDT3,320.00120.00114.45117.30-67.60-36.03%3725582.15%
AMZN201030P033250002020-10-27 1:58PM EDT3,325.00129.65117.30120.10-65.55-33.58%258482.12%
AMZN201030P033300002020-10-27 3:49PM EDT3,330.00122.45119.95122.90-62.85-33.92%5610281.97%
AMZN201030P033350002020-10-27 2:46PM EDT3,335.00146.55122.75125.75-47.65-24.54%148781.86%
AMZN201030P033400002020-10-27 3:58PM EDT3,340.00126.80125.55128.60-73.20-36.60%4114781.73%
AMZN201030P033450002020-10-27 3:53PM EDT3,345.00130.62129.10131.55-82.83-38.81%279681.92%
AMZN201030P033500002020-10-27 3:58PM EDT3,350.00132.65131.40134.35-68.81-34.16%7329781.48%
AMZN201030P033550002020-10-27 3:33PM EDT3,355.00144.80134.30137.50-75.20-34.18%142281.41%
AMZN201030P033600002020-10-27 2:19PM EDT3,360.00138.00137.25140.50-83.45-37.68%134381.27%
AMZN201030P033650002020-10-27 3:52PM EDT3,365.00141.05140.30143.55-86.80-38.10%201481.15%
AMZN201030P033700002020-10-27 3:55PM EDT3,370.00144.00143.35146.70-81.30-36.09%213881.05%
AMZN201030P033750002020-10-27 3:38PM EDT3,375.00153.35146.45149.75-74.05-32.56%11413680.89%
AMZN201030P033800002020-10-27 3:45PM EDT3,380.00150.35149.55153.00-78.42-34.28%234980.78%
AMZN201030P033850002020-10-27 3:57PM EDT3,385.00153.05152.75156.20-76.85-33.43%812780.66%
AMZN201030P033900002020-10-27 3:45PM EDT3,390.00157.37155.95159.45-77.53-33.01%4116180.53%
AMZN201030P033950002020-10-27 3:38PM EDT3,395.00166.35159.20162.75-23.35-12.31%10910680.41%
AMZN201030P034000002020-10-27 3:58PM EDT3,400.00164.02162.50166.00-70.98-30.20%13343680.25%
AMZN201030P034050002020-10-27 3:47PM EDT3,405.00170.80165.80169.45-37.60-18.04%121580.15%
AMZN201030P034100002020-10-27 2:02PM EDT3,410.00184.45169.75172.85-62.78-25.39%94380.30%
AMZN201030P034150002020-10-27 2:46PM EDT3,415.00197.75172.55176.30-42.70-17.76%74579.90%
AMZN201030P034200002020-10-27 2:44PM EDT3,420.00199.00175.95179.35-77.35-27.99%45079.55%
AMZN201030P034250002020-10-27 1:11PM EDT3,425.00202.00179.40183.20-45.50-18.38%61879.57%
AMZN201030P034300002020-10-27 3:31PM EDT3,430.00196.07182.90186.80-33.78-14.70%11279.46%
AMZN201030P034350002020-10-27 1:04PM EDT3,435.00206.38186.85190.35-79.37-27.78%2279.52%
AMZN201030P034400002020-10-26 3:39PM EDT3,440.00219.80190.00193.95-50.90-18.80%414279.16%
AMZN201030P034450002020-10-26 10:09AM EDT3,445.00223.75193.75197.60-59.65-21.05%2679.10%
AMZN201030P034500002020-10-27 3:42PM EDT3,450.00198.50197.40201.20-97.86-33.02%532978.92%
AMZN201030P034550002020-10-27 12:19PM EDT3,455.00227.90200.95205.00-60.20-20.90%2578.76%
AMZN201030P034600002020-10-27 12:17PM EDT3,460.00232.20204.65208.75-52.85-18.54%24078.61%
AMZN201030P034650002020-10-27 3:27PM EDT3,465.00223.57208.40212.55-64.38-22.36%2778.48%
AMZN201030P034700002020-10-27 3:27PM EDT3,470.00227.52212.15216.30-73.03-24.30%2678.29%
AMZN201030P034800002020-10-27 1:46PM EDT3,480.00235.75219.80224.00-61.00-20.56%61477.98%
AMZN201030P034850002020-10-26 2:06PM EDT3,485.00263.20223.65228.00-60.55-18.70%23177.88%
AMZN201030P034900002020-10-27 2:10PM EDT3,490.00249.25227.60231.85-55.45-18.20%145577.70%
AMZN201030P034950002020-10-27 11:31AM EDT3,495.00273.20231.50235.80-54.05-16.52%2577.52%
AMZN201030P035000002020-10-27 3:51PM EDT3,500.00237.50235.55239.70-77.30-24.56%4624177.36%
AMZN201030P035100002020-10-26 2:17PM EDT3,510.00343.15243.55247.900.00-4477.11%
AMZN201030P035200002020-10-27 1:42PM EDT3,520.00267.55251.90256.15-77.10-22.37%2376.97%
AMZN201030P035400002020-10-27 2:02PM EDT3,540.00291.25268.60272.95-71.65-19.74%9776.45%
AMZN201030P035500002020-10-27 2:02PM EDT3,550.00294.65277.00281.40-83.30-22.04%92976.03%
AMZN201030P035600002020-10-27 1:35PM EDT3,560.00302.25285.50290.15-99.85-24.83%6175.76%
AMZN201030P035700002020-10-27 3:53PM EDT3,570.00297.82294.20298.90-66.63-18.28%3375.49%
AMZN201030P035800002020-10-27 3:53PM EDT3,580.00306.59303.05307.90-73.41-19.32%5575.41%
AMZN201030P036000002020-10-27 3:50PM EDT3,600.00329.55321.05325.70-69.30-17.37%2610674.91%
AMZN201030P036100002020-10-22 9:49AM EDT3,610.00449.80330.05334.900.00--374.73%
AMZN201030P036200002020-10-27 9:58AM EDT3,620.00392.60339.20344.15-53.25-11.94%4474.61%
AMZN201030P036300002020-10-22 10:04AM EDT3,630.00477.80346.55354.300.00--173.26%
AMZN201030P036400002020-10-26 2:04PM EDT3,640.00467.00355.90364.300.00-3273.98%
AMZN201030P036500002020-10-19 9:30AM EDT3,650.00400.75365.55374.000.00-11074.65%
AMZN201030P036800002020-10-26 12:35PM EDT3,680.00501.00393.85403.650.00-2276.14%
AMZN201030P036900002020-10-21 2:53PM EDT3,690.00497.25404.05412.450.00--175.98%
AMZN201030P037000002020-10-27 3:15PM EDT3,700.00427.00413.30421.80-109.00-20.34%41574.96%
AMZN201030P037300002020-10-20 9:37AM EDT3,730.00536.40442.10452.050.00--177.17%
AMZN201030P037500002020-10-27 2:40PM EDT3,750.00486.36461.95470.50-7.69-1.56%114575.96%
AMZN201030P038000002020-10-27 2:40PM EDT3,800.00536.18510.90519.70+26.13+5.12%114676.66%
AMZN201030P038500002020-10-22 9:39AM EDT3,850.00673.85560.55569.150.00-1378.77%
AMZN201030P038600002020-10-22 10:08AM EDT3,860.00708.15570.15579.400.00--179.18%
AMZN201030P039000002020-10-19 9:33AM EDT3,900.00611.30610.20618.800.00-1480.47%
AMZN201030P039500002020-10-26 3:18PM EDT3,950.00753.70659.90668.500.00-2381.20%
AMZN201030P039900002020-10-20 10:10AM EDT3,990.00755.50699.40708.650.00--181.45%
AMZN201030P040000002020-10-27 2:14PM EDT4,000.00728.31709.45718.30-73.69-9.19%2377.98%
AMZN201030P040200002020-10-27 2:21PM EDT4,020.00751.56729.30738.50-58.67-7.24%24780.62%
AMZN201030P040500002020-10-26 2:51PM EDT4,050.00859.19759.25768.100.00-1937964.06%
AMZN201030P040800002020-10-27 9:30AM EDT4,080.00857.55789.10798.30-29.32-3.31%215272.66%
AMZN201030P041000002020-10-19 12:13AM EDT4,100.00668.00809.35817.950.00--1126.37%
AMZN201030P041500002020-10-27 12:01PM EDT4,150.00889.52858.95867.80-67.59-7.06%3576131.25%
AMZN201030P041600002020-10-27 10:53AM EDT4,160.00911.11868.65878.10-37.89-3.99%1021133.87%
AMZN201030P043000002020-10-22 10:29AM EDT4,300.001,157.151,008.701,017.550.00--1146.03%
AMZN201030P043400002020-10-22 11:35AM EDT4,340.001,196.251,048.551,057.800.00--1151.62%
AMZN201030P043500002020-10-22 10:54AM EDT4,350.001,094.001,058.601,067.50-119.85-9.87%23150.90%
AMZN201030P043900002020-10-21 12:04PM EDT4,390.001,217.201,098.501,107.750.00--2156.46%
AMZN201030P044600002020-10-22 10:49AM EDT4,460.001,331.451,168.451,177.700.00--0163.18%
AMZN201030P046000002020-10-23 9:58AM EDT4,600.001,445.901,308.451,317.300.00-10174.07%
AMZN201030P046200002020-10-20 10:10AM EDT4,620.001,378.001,328.401,337.600.00--0177.98%
AMZN201030P046300002020-10-21 1:20PM EDT4,630.001,452.901,338.401,347.600.00--1178.91%
AMZN201030P047000002020-10-22 11:11AM EDT4,700.001,565.001,408.451,417.300.00--1183.30%
AMZN201030P048000002020-10-21 12:23PM EDT4,800.001,613.151,508.451,517.300.00-60192.25%
AMZN201030P049500002020-10-26 9:55AM EDT4,950.001,765.651,658.451,667.300.00-20205.20%
AMZN201030P050000002020-10-26 1:30PM EDT5,000.001,840.601,708.451,716.350.00-21201.12%