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

3,268.22 -18.11 (-0.55%)
After hours: 7:57PM EDT

In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201120C012000002020-10-22 10:08AM EDT1,200.001,956.832,083.502,091.300.00-12150.42%
AMZN201120C012400002020-10-22 9:54AM EDT1,240.001,943.002,043.102,051.550.00--1144.63%
AMZN201120C013000002020-10-05 3:07PM EDT1,300.001,890.271,983.401,991.300.00-11138.33%
AMZN201120C013800002020-10-22 9:34AM EDT1,380.001,818.001,903.151,911.850.00--1131.89%
AMZN201120C014000002020-10-05 1:58PM EDT1,400.001,766.471,883.401,891.350.00-14128.22%
AMZN201120C014600002020-10-19 9:33AM EDT1,460.001,853.501,823.201,831.650.00-14122.93%
AMZN201120C014800002020-10-19 12:07AM EDT1,480.001,959.621,803.201,811.900.00--1122.46%
AMZN201120C014900002020-10-19 12:07AM EDT1,490.001,865.501,793.351,801.650.00--1120.92%
AMZN201120C015000002020-10-02 3:53PM EDT1,500.001,863.051,783.601,791.400.00-36119.95%
AMZN201120C015200002020-10-08 3:31PM EDT1,520.001,671.261,763.201,771.650.00-22117.19%
AMZN201120C015300002020-10-19 12:07AM EDT1,530.001,907.651,753.201,761.900.00--2117.68%
AMZN201120C015500002020-10-22 3:59PM EDT1,550.001,624.951,733.651,741.400.00-13115.54%
AMZN201120C015600002020-10-19 12:07AM EDT1,560.001,762.981,723.251,731.900.00--1115.16%
AMZN201120C015800002020-10-19 12:07AM EDT1,580.001,795.901,703.251,711.900.00--1113.32%
AMZN201120C015900002020-10-05 2:37PM EDT1,590.001,783.651,693.251,701.700.00-25111.35%
AMZN201120C016000002020-07-16 9:33AM EDT1,600.001,375.251,547.001,557.000.00-130.00%
AMZN201120C016300002020-10-19 12:07AM EDT1,630.001,730.901,653.251,661.700.00--1107.79%
AMZN201120C016400002020-09-03 11:23AM EDT1,640.001,717.721,484.251,491.800.00-130.00%
AMZN201120C016500002020-10-19 12:07AM EDT1,650.001,797.301,633.551,641.700.00--1107.56%
AMZN201120C016600002020-09-25 2:21PM EDT1,660.001,418.091,541.351,548.850.00-110.00%
AMZN201120C016800002020-07-31 10:56AM EDT1,680.001,505.061,721.001,730.400.00-11256.25%
AMZN201120C017000002020-10-27 1:48PM EDT1,700.001,578.401,583.501,591.50-92.85-5.56%10102.03%
AMZN201120C017100002020-10-06 2:49PM EDT1,710.001,446.651,573.301,581.750.00--2101.44%
AMZN201120C017300002020-10-01 12:15PM EDT1,730.001,465.201,553.301,561.750.00-1199.77%
AMZN201120C017400002020-09-21 12:11AM EDT1,740.001,445.960.000.000.00--20.00%
AMZN201120C017500002020-10-07 2:50PM EDT1,750.001,697.401,533.551,541.500.00-1398.12%
AMZN201120C017600002020-07-29 2:02PM EDT1,760.001,263.971,642.201,651.700.00-11243.03%
AMZN201120C017800002020-09-16 12:35PM EDT1,780.001,357.370.000.000.00-120.00%
AMZN201120C018000002020-10-01 12:56PM EDT1,800.001,524.181,483.601,491.550.00-116794.51%
AMZN201120C018100002020-09-22 10:20AM EDT1,810.001,239.150.000.000.00--00.00%
AMZN201120C018200002020-10-21 9:31AM EDT1,820.001,394.501,463.401,471.850.00-1493.34%
AMZN201120C018300002020-09-29 10:38AM EDT1,830.001,333.761,453.401,462.100.00--193.55%
AMZN201120C018400002020-09-10 12:03PM EDT1,840.001,469.701,444.901,453.100.00-11100.49%
AMZN201120C018600002020-09-29 10:44AM EDT1,860.001,304.331,423.451,432.100.00-1591.36%
AMZN201120C018700002020-10-05 2:37PM EDT1,870.001,303.451,413.451,422.100.00--290.58%
AMZN201120C018800002020-07-14 2:17PM EDT1,880.001,205.861,283.001,293.000.00-100.00%
AMZN201120C018900002020-10-19 9:33AM EDT1,890.001,424.501,393.451,401.900.00-1488.24%
AMZN201120C019000002020-10-06 11:32AM EDT1,900.001,450.611,383.751,391.600.00-1687.48%
AMZN201120C019100002020-10-07 12:28PM EDT1,910.001,284.901,373.501,381.950.00-1387.09%
AMZN201120C019200002020-10-27 10:38AM EDT1,920.001,316.301,363.451,371.95+61.35+4.89%1786.13%
AMZN201120C019300002020-10-07 2:23PM EDT1,930.001,255.651,353.551,361.950.00--285.74%
AMZN201120C019400002020-09-22 10:12AM EDT1,940.001,105.100.000.000.00-200.00%
AMZN201120C019600002020-09-29 10:05AM EDT1,960.001,377.711,323.601,332.000.00-21283.83%
AMZN201120C019700002020-09-25 11:43AM EDT1,970.001,075.611,231.851,239.350.00-110.00%
AMZN201120C019800002020-10-12 3:52PM EDT1,980.001,455.310.000.000.00-1000.00%
AMZN201120C020000002020-10-26 10:26AM EDT2,000.001,263.281,284.051,292.050.00-12782.43%
AMZN201120C021000002020-10-27 9:36AM EDT2,100.001,148.401,184.151,192.15+56.60+5.18%24275.62%
AMZN201120C022000002020-10-01 3:03PM EDT2,200.001,118.041,084.851,092.850.00-14271.61%
AMZN201120C022100002020-10-19 10:06AM EDT2,210.001,068.751,074.501,082.950.00-41170.39%
AMZN201120C022200002020-06-23 3:33PM EDT2,220.00610.76802.00820.900.00-210.00%
AMZN201120C022300002020-10-09 9:30AM EDT2,230.001,221.001,054.601,063.300.00-232869.84%
AMZN201120C022400002020-10-14 2:10PM EDT2,240.001,134.250.000.000.00-1300.00%
AMZN201120C022500002020-10-01 3:03PM EDT2,250.001,092.101,035.051,042.950.00-41768.60%
AMZN201120C022600002020-10-21 3:42PM EDT2,260.00942.481,024.901,033.550.00-1768.68%
AMZN201120C022700002020-09-29 1:56PM EDT2,270.001,174.451,015.001,023.400.00-7767.88%
AMZN201120C022800002020-10-12 3:54PM EDT2,280.001,164.420.000.000.00-300.00%
AMZN201120C022900002020-10-23 9:41AM EDT2,290.00877.00995.151,003.800.00-1367.36%
AMZN201120C023000002020-10-26 3:44PM EDT2,300.00903.47985.70993.650.00-63567.26%
AMZN201120C023100002020-07-06 2:01PM EDT2,310.00759.00917.20929.250.00--10.00%
AMZN201120C023200002020-09-08 10:43AM EDT2,320.00948.00886.55890.400.00-280.00%
AMZN201120C023300002020-09-21 9:59AM EDT2,330.00631.500.000.000.00-180.00%
AMZN201120C023400002020-09-28 9:40AM EDT2,340.00831.40945.70954.400.00-1465.47%
AMZN201120C023500002020-09-14 1:49PM EDT2,350.00795.380.000.000.00-150.00%
AMZN201120C023600002020-09-28 3:25PM EDT2,360.00831.89926.00934.650.00-1464.76%
AMZN201120C023700002020-07-09 8:20PM EDT2,370.00239.00770.00781.900.00--10.00%
AMZN201120C023800002020-09-25 10:49AM EDT2,380.00694.30826.15833.650.00-3210.00%
AMZN201120C023900002020-10-27 12:19PM EDT2,390.00876.95896.40905.10-183.85-17.33%41263.64%
AMZN201120C024000002020-10-21 3:42PM EDT2,400.00806.23886.85895.000.00-15163.32%
AMZN201120C024100002020-10-12 12:23PM EDT2,410.001,052.23847.20855.250.00-400.00%
AMZN201120C024200002020-10-23 11:10AM EDT2,420.00756.40866.95875.600.00-16862.64%
AMZN201120C024250002020-10-27 3:27PM EDT2,425.00850.90862.05870.70-191.60-18.38%9062.49%
AMZN201120C024300002020-10-12 12:45PM EDT2,430.001,037.660.000.000.00-200.00%
AMZN201120C024350002020-07-09 8:20PM EDT2,435.00253.93714.65729.300.00-210.00%
AMZN201120C024400002020-07-30 3:57PM EDT2,440.00675.80994.051,004.800.00-18158.21%
AMZN201120C024450002020-07-23 3:58PM EDT2,445.00615.90872.50881.950.00-11393.85%
AMZN201120C024500002020-10-13 1:46PM EDT2,450.001,009.890.000.000.00-400.00%
AMZN201120C024550002020-07-09 8:20PM EDT2,455.00244.00699.05713.300.00-1130.00%
AMZN201120C024600002020-10-06 2:54PM EDT2,460.00920.60827.80836.450.00-11061.42%
AMZN201120C024650002020-09-17 1:34PM EDT2,465.00589.270.000.000.00-20260.00%
AMZN201120C024700002020-10-01 3:40PM EDT2,470.00928.05818.00826.650.00-21261.05%
AMZN201120C024750002020-10-23 9:32AM EDT2,475.00719.50813.15821.550.00-11360.73%
AMZN201120C024800002020-10-16 2:04PM EDT2,480.00867.900.000.000.00-200.00%
AMZN201120C024900002020-10-27 1:54PM EDT2,490.00788.30798.55807.15-199.64-20.21%6360.50%
AMZN201120C025000002020-10-27 3:38PM EDT2,500.00790.00790.00797.20+30.00+3.95%814860.98%
AMZN201120C025100002020-10-23 2:04PM EDT2,510.00671.18779.10787.500.00-112359.76%
AMZN201120C025200002020-10-23 2:04PM EDT2,520.00736.00769.40777.80+74.28+11.23%22659.49%
AMZN201120C025300002020-10-21 11:57AM EDT2,530.00662.72759.70768.100.00-11359.20%
AMZN201120C025400002020-10-23 1:31PM EDT2,540.00637.05750.05758.450.00-22958.97%
AMZN201120C025500002020-10-23 3:54PM EDT2,550.00657.60740.85748.750.00-43759.00%
AMZN201120C025600002020-10-22 10:44AM EDT2,560.00585.94730.80739.400.00-62358.65%
AMZN201120C025700002020-10-26 9:42AM EDT2,570.00717.67721.20729.750.00-63058.39%
AMZN201120C025800002020-10-19 1:04PM EDT2,580.00678.06711.55720.150.00-12058.10%
AMZN201120C025900002020-10-02 11:47AM EDT2,590.00877.50702.00710.600.00-11757.90%
AMZN201120C026000002020-10-27 2:07PM EDT2,600.00680.20692.70700.75+70.20+11.51%312157.64%
AMZN201120C026500002020-10-27 2:37PM EDT2,650.00631.70645.55653.40+78.35+14.16%81556.70%
AMZN201120C027000002020-10-27 3:53PM EDT2,700.00600.95600.10606.75+86.50+16.81%730456.26%
AMZN201120C027050002020-10-20 1:37PM EDT2,705.00586.85593.90602.400.00-5855.62%
AMZN201120C027100002020-10-23 1:04PM EDT2,710.00486.69589.35597.800.00-51855.56%
AMZN201120C027150002020-10-23 1:04PM EDT2,715.00482.44584.70593.200.00-5655.46%
AMZN201120C027200002020-10-27 12:32PM EDT2,720.00550.57580.30588.60+68.87+14.30%6555.44%
AMZN201120C027250002020-10-23 11:21AM EDT2,725.00537.70575.55584.05+68.35+14.56%1955.31%
AMZN201120C027300002020-10-26 3:04PM EDT2,730.00497.05571.00579.450.00-21355.22%
AMZN201120C027350002020-10-27 1:30PM EDT2,735.00557.68566.45574.90+70.83+14.55%1355.15%
AMZN201120C027400002020-10-27 11:41AM EDT2,740.00537.95562.10570.40+66.35+14.07%11455.17%
AMZN201120C027450002020-10-27 11:41AM EDT2,745.00533.55557.40565.85+71.75+15.54%1155.02%
AMZN201120C027500002020-10-27 12:29PM EDT2,750.00530.10554.95559.30+55.85+11.78%32054.97%
AMZN201120C027550002020-10-27 9:50AM EDT2,755.00506.00550.25554.90-23.80-4.49%1654.87%
AMZN201120C027600002020-10-26 2:46PM EDT2,760.00464.10545.85550.400.00-31254.84%
AMZN201120C027650002020-10-27 3:22PM EDT2,765.00527.50541.40545.90+94.15+21.73%2454.78%
AMZN201120C027700002020-10-26 2:54PM EDT2,770.00464.20536.90541.450.00-2554.71%
AMZN201120C027750002020-10-20 1:43PM EDT2,775.00523.80532.35536.950.00-2354.60%
AMZN201120C027800002020-10-27 3:22PM EDT2,780.00514.30528.00532.50+91.85+21.74%1854.58%
AMZN201120C027850002020-10-27 3:44PM EDT2,785.00527.55523.60528.10+15.75+3.08%1254.54%
AMZN201120C027900002020-10-26 3:01PM EDT2,790.00452.05519.20523.650.00-11154.48%
AMZN201120C027950002020-10-27 3:41PM EDT2,795.00518.25514.80519.25+81.40+18.63%10954.42%
AMZN201120C028000002020-10-27 3:22PM EDT2,800.00497.75510.45514.80+71.36+16.74%1124654.36%
AMZN201120C028050002020-10-27 9:48AM EDT2,805.00470.75506.00510.50+48.31+11.44%1854.31%
AMZN201120C028100002020-10-27 9:41AM EDT2,810.00504.10501.65506.10+74.05+17.22%3354.25%
AMZN201120C028150002020-10-26 10:53AM EDT2,815.00453.45497.35501.75-3.00-0.66%1654.22%
AMZN201120C028200002020-10-26 3:18PM EDT2,820.00495.40493.00497.45+77.90+18.66%11554.17%
AMZN201120C028250002020-10-27 3:41PM EDT2,825.00492.10488.70493.10+71.35+16.96%12354.12%
AMZN201120C028300002020-10-27 11:31AM EDT2,830.00452.20484.40488.80+36.20+8.70%11754.08%
AMZN201120C028350002020-10-23 12:18PM EDT2,835.00423.90480.10484.550.00-33054.04%
AMZN201120C028400002020-10-23 1:05PM EDT2,840.00412.30475.85480.250.00-31454.00%
AMZN201120C028450002020-10-23 10:17AM EDT2,845.00370.42471.60476.000.00-82653.96%
AMZN201120C028500002020-10-27 3:22PM EDT2,850.00454.99467.40471.70+37.34+8.94%83453.91%
AMZN201120C028550002020-10-26 2:44PM EDT2,855.00394.95463.15467.550.00-1353.89%
AMZN201120C028600002020-10-27 12:26PM EDT2,860.00437.85458.95463.35+28.55+6.98%22553.85%
AMZN201120C028650002020-10-26 2:44PM EDT2,865.00388.40454.65459.150.00-2453.79%
AMZN201120C028700002020-10-26 3:41PM EDT2,870.00400.25450.60454.95+19.40+5.09%1653.78%
AMZN201120C028750002020-10-26 10:08AM EDT2,875.00437.90446.45450.800.00-1253.74%
AMZN201120C028800002020-10-26 3:08PM EDT2,880.00369.50442.30446.650.00-115353.71%
AMZN201120C028850002020-10-19 3:03PM EDT2,885.00376.75438.15442.500.00-1853.66%
AMZN201120C028900002020-10-27 12:09PM EDT2,890.00422.30434.05438.40+81.77+24.01%21553.63%
AMZN201120C028950002020-10-27 10:20AM EDT2,895.00379.85429.85434.30+56.44+17.45%1953.57%
AMZN201120C029000002020-10-27 11:31AM EDT2,900.00396.50425.95430.10+29.17+7.94%268553.55%
AMZN201120C029050002020-10-27 12:00PM EDT2,905.00406.95421.85426.15+43.53+11.98%12453.53%
AMZN201120C029100002020-10-26 3:18PM EDT2,910.00349.90417.80422.100.00-31653.50%
AMZN201120C029150002020-10-26 2:54PM EDT2,915.00352.00413.80418.100.00-1453.48%
AMZN201120C029200002020-10-27 12:42PM EDT2,920.00394.05409.80414.10+41.70+11.83%26653.45%
AMZN201120C029250002020-10-27 11:40AM EDT2,925.00383.90405.85410.10+44.60+13.14%2453.43%
AMZN201120C029300002020-10-27 1:51PM EDT2,930.00396.65401.80406.15+61.40+18.31%5753.38%
AMZN201120C029350002020-10-27 1:04PM EDT2,935.00385.90397.85402.20+55.80+16.90%4453.36%
AMZN201120C029400002020-10-27 12:20PM EDT2,940.00381.60394.05398.25+43.75+12.95%628253.35%
AMZN201120C029450002020-10-27 3:44PM EDT2,945.00393.95390.15394.35+14.45+3.81%5653.33%
AMZN201120C029500002020-10-27 1:51PM EDT2,950.00381.25386.35390.40+53.05+16.16%62653.31%
AMZN201120C029550002020-10-27 12:42PM EDT2,955.00367.50382.45386.60+43.20+13.32%1953.30%
AMZN201120C029600002020-10-27 1:26PM EDT2,960.00370.55378.60382.75+25.90+7.51%21253.28%
AMZN201120C029650002020-10-27 1:26PM EDT2,965.00370.55374.80378.95+56.80+18.10%2653.27%
AMZN201120C029700002020-10-27 10:25AM EDT2,970.00328.00371.00375.15+13.60+4.33%11053.25%
AMZN201120C029750002020-10-27 3:22PM EDT2,975.00357.00367.25371.35+37.00+11.56%61553.23%
AMZN201120C029800002020-10-27 11:41AM EDT2,980.00344.60363.55367.60+34.15+11.00%22453.23%
AMZN201120C029850002020-10-26 12:23PM EDT2,985.00299.05359.75363.850.00-21453.20%
AMZN201120C029900002020-10-27 2:35PM EDT2,990.00345.70356.05360.10+35.40+11.41%202253.18%
AMZN201120C029950002020-10-26 2:37PM EDT2,995.00333.40352.35356.40+36.00+12.10%21553.17%
AMZN201120C030000002020-10-27 3:54PM EDT3,000.00350.78348.75352.65+49.08+16.27%5294053.15%
AMZN201120C030050002020-10-27 11:20AM EDT3,005.00329.95345.05349.05+28.60+9.49%22753.14%
AMZN201120C030100002020-10-26 3:46PM EDT3,010.00287.95341.30345.450.00-51153.11%
AMZN201120C030150002020-10-27 10:43AM EDT3,015.00317.20337.85341.80+29.85+10.39%2353.12%
AMZN201120C030200002020-10-26 3:40PM EDT3,020.00284.20334.15338.200.00-3753.09%
AMZN201120C030250002020-10-26 12:51PM EDT3,025.00310.45330.70334.65+34.70+12.58%1853.10%
AMZN201120C030300002020-10-27 3:26PM EDT3,030.00317.55327.05331.10+62.70+24.60%31553.07%
AMZN201120C030350002020-10-26 1:36PM EDT3,035.00271.30323.50327.550.00-4853.05%
AMZN201120C030400002020-10-26 12:49PM EDT3,040.00271.71320.10324.050.00-7953.06%
AMZN201120C030450002020-10-27 1:04PM EDT3,045.00306.15316.50320.55+40.69+15.33%113953.03%
AMZN201120C030500002020-10-27 3:26PM EDT3,050.00303.81313.20317.00+36.66+13.72%1210553.03%
AMZN201120C030550002020-10-27 12:40PM EDT3,055.00295.10309.70313.60+35.68+13.75%12053.02%
AMZN201120C030600002020-10-27 1:48PM EDT3,060.00303.46306.60310.20+1.18+0.39%55253.07%
AMZN201120C030650002020-10-27 1:48PM EDT3,065.00300.13302.95306.80+40.48+15.59%212453.01%
AMZN201120C030700002020-10-27 2:54PM EDT3,070.00286.85299.60303.40+39.00+15.74%87553.00%
AMZN201120C030750002020-10-26 12:17PM EDT3,075.00286.70296.15300.05+48.41+20.32%33852.98%
AMZN201120C030800002020-10-27 12:30PM EDT3,080.00275.75292.85296.70+28.60+11.57%54252.97%
AMZN201120C030850002020-10-27 1:45PM EDT3,085.00283.55289.60293.40+35.55+14.33%32352.97%
AMZN201120C030900002020-10-27 1:28PM EDT3,090.00282.30286.35290.10+52.70+22.95%43852.97%
AMZN201120C030950002020-10-27 3:46PM EDT3,095.00285.15283.05286.80+38.15+15.45%52752.95%
AMZN201120C031000002020-10-27 3:46PM EDT3,100.00282.00279.85283.50+38.60+15.86%572,36752.94%
AMZN201120C031050002020-10-27 3:46PM EDT3,105.00278.65276.65280.35+37.65+15.62%124452.95%
AMZN201120C031100002020-10-27 3:46PM EDT3,110.00275.50273.50277.15+35.65+14.86%226852.95%
AMZN201120C031150002020-10-27 12:30PM EDT3,115.00254.30270.30273.95+37.60+17.35%103452.93%
AMZN201120C031200002020-10-27 3:55PM EDT3,120.00270.00267.20270.80+44.93+19.96%79452.93%
AMZN201120C031250002020-10-27 3:51PM EDT3,125.00263.90264.10267.70+7.65+2.99%24752.93%
AMZN201120C031300002020-10-26 10:08AM EDT3,130.00250.65261.00264.55+22.05+9.65%116852.92%
AMZN201120C031350002020-10-27 3:37PM EDT3,135.00257.55257.95261.50+43.55+20.35%175252.92%
AMZN201120C031400002020-10-27 3:04PM EDT3,140.00244.09254.90258.40+29.24+13.61%66252.91%
AMZN201120C031450002020-10-27 2:22PM EDT3,145.00243.77251.75255.35+31.67+14.93%149252.88%
AMZN201120C031500002020-10-27 3:48PM EDT3,150.00248.54248.90252.05+38.54+18.35%7579652.86%
AMZN201120C031550002020-10-27 3:41PM EDT3,155.00250.40245.90249.35+43.25+20.88%911252.90%
AMZN201120C031600002020-10-27 3:46PM EDT3,160.00244.85243.00246.35+45.38+22.75%934852.90%
AMZN201120C031650002020-10-27 3:46PM EDT3,165.00241.90239.90243.40+41.90+20.95%1652852.87%
AMZN201120C031700002020-10-27 3:41PM EDT3,170.00241.60237.10240.45+47.35+24.38%1214752.88%
AMZN201120C031750002020-10-27 3:38PM EDT3,175.00235.42234.20237.55+43.70+22.79%3010052.87%
AMZN201120C031800002020-10-27 3:51PM EDT3,180.00231.00231.35234.65+39.95+20.91%4111952.86%
AMZN201120C031850002020-10-27 3:40PM EDT3,185.00230.40228.50231.80+34.40+17.55%4012152.86%
AMZN201120C031900002020-10-27 3:27PM EDT3,190.00228.45225.70228.95+40.45+21.52%3414852.86%
AMZN201120C031950002020-10-27 3:28PM EDT3,195.00218.75223.25226.15+25.35+13.11%4341952.91%
AMZN201120C032000002020-10-27 3:59PM EDT3,200.00222.00220.35223.00+31.00+16.23%20310,96852.83%
AMZN201120C032050002020-10-27 3:58PM EDT3,205.00219.76217.25220.55+37.61+20.65%1510152.82%
AMZN201120C032100002020-10-27 3:57PM EDT3,210.00216.85214.55217.80+30.85+16.59%911852.82%
AMZN201120C032150002020-10-27 12:40PM EDT3,215.00201.90211.85215.05+27.68+15.89%310452.81%
AMZN201120C032200002020-10-27 3:54PM EDT3,220.00209.55209.20212.35+28.35+15.65%16229652.81%
AMZN201120C032250002020-10-27 3:44PM EDT3,225.00209.65206.55209.65+30.45+16.99%406952.80%
AMZN201120C032300002020-10-27 3:55PM EDT3,230.00206.50203.80207.00+29.58+16.72%4628152.78%
AMZN201120C032350002020-10-27 1:04PM EDT3,235.00200.00201.25204.35+33.95+20.45%255052.79%
AMZN201120C032400002020-10-27 2:18PM EDT3,240.00197.95198.65201.70+27.34+16.02%11915852.77%
AMZN201120C032450002020-10-27 3:32PM EDT3,245.00192.95196.10199.10+24.56+14.59%3212152.77%
AMZN201120C032500002020-10-27 3:45PM EDT3,250.00192.74193.60196.50+27.92+16.94%35161052.77%
AMZN201120C032550002020-10-27 3:43PM EDT3,255.00194.00191.00194.00+34.30+21.48%3312952.76%
AMZN201120C032600002020-10-27 3:46PM EDT3,260.00188.25188.50191.45+33.10+21.33%8515252.75%
AMZN201120C032650002020-10-27 2:30PM EDT3,265.00182.45186.00188.95+27.75+17.94%223952.74%
AMZN201120C032700002020-10-27 3:46PM EDT3,270.00184.70183.45186.45+31.30+20.40%5028852.72%
AMZN201120C032750002020-10-27 3:59PM EDT3,275.00182.00182.00184.00+26.80+17.27%6110952.86%
AMZN201120C032800002020-10-27 3:59PM EDT3,280.00180.50179.35181.55+33.45+22.75%6316552.82%
AMZN201120C032850002020-10-27 3:47PM EDT3,285.00178.15177.00179.10+27.25+18.06%272,78252.81%
AMZN201120C032900002020-10-27 3:26PM EDT3,290.00176.21173.90176.70+27.36+18.38%1213852.70%
AMZN201120C032950002020-10-27 3:20PM EDT3,295.00170.95171.55174.35+25.35+17.41%167552.69%
AMZN201120C033000002020-10-27 3:57PM EDT3,300.00169.90169.25171.95+23.52+16.07%1,01811,71152.68%
AMZN201120C033050002020-10-27 3:45PM EDT3,305.00167.65166.80169.65+26.75+18.99%548052.66%
AMZN201120C033100002020-10-27 3:19PM EDT3,310.00155.19164.60167.35+14.14+10.02%2824552.66%
AMZN201120C033150002020-10-27 12:42PM EDT3,315.00162.98162.30165.05+27.43+20.24%97652.65%
AMZN201120C033200002020-10-27 3:53PM EDT3,320.00161.33160.05162.80+32.09+24.83%2880752.64%
AMZN201120C033250002020-10-27 3:41PM EDT3,325.00161.10158.10160.55+41.42+34.61%166352.67%
AMZN201120C033300002020-10-27 3:00PM EDT3,330.00146.40155.65158.35+20.82+16.58%916552.63%
AMZN201120C033350002020-10-27 3:12PM EDT3,335.00152.57153.45156.15+19.22+14.41%155852.62%
AMZN201120C033400002020-10-27 11:23AM EDT3,340.00150.39151.30153.95+27.80+22.68%312552.61%
AMZN201120C033450002020-10-27 10:19AM EDT3,345.00148.63149.55151.80+20.13+15.67%105152.66%
AMZN201120C033500002020-10-27 3:57PM EDT3,350.00148.85147.05149.60+26.15+21.31%601,08652.58%
AMZN201120C033550002020-10-27 3:58PM EDT3,355.00146.41144.80147.55+31.21+27.09%93352.56%
AMZN201120C033600002020-10-27 3:36PM EDT3,360.00143.92142.85145.45+25.07+21.09%2011452.57%
AMZN201120C033650002020-10-27 12:31PM EDT3,365.00131.95140.75143.35+14.85+12.68%5852.55%
AMZN201120C033700002020-10-27 3:44PM EDT3,370.00141.02138.75141.30+26.74+23.40%118752.54%
AMZN201120C033750002020-10-27 12:50PM EDT3,375.00130.04136.60139.25+12.34+10.48%81552.51%
AMZN201120C033800002020-10-27 2:47PM EDT3,380.00126.30134.60137.25+15.14+13.62%1215052.50%
AMZN201120C033850002020-10-27 2:46PM EDT3,385.00124.23132.65135.25+8.03+6.91%261952.49%
AMZN201120C033900002020-10-27 3:35PM EDT3,390.00129.36130.80133.30+25.77+24.88%48652.50%
AMZN201120C033950002020-10-27 12:50PM EDT3,395.00122.05128.85131.35+13.62+12.56%5652.48%
AMZN201120C034000002020-10-27 3:59PM EDT3,400.00128.05126.90129.40+17.40+15.73%7074,70852.46%
AMZN201120C034050002020-10-27 1:53PM EDT3,405.00123.41125.05127.50+20.21+19.58%71552.46%
AMZN201120C034100002020-10-27 3:54PM EDT3,410.00123.58123.10125.60+22.08+21.75%2153952.43%
AMZN201120C034150002020-10-27 3:59PM EDT3,415.00123.23121.20123.75+24.73+25.11%8352.42%
AMZN201120C034200002020-10-27 3:53PM EDT3,420.00120.58119.50121.90+31.69+35.65%32269152.43%
AMZN201120C034250002020-10-27 1:53PM EDT3,425.00116.25117.65120.05+28.65+32.71%344652.40%
AMZN201120C034300002020-10-27 11:27AM EDT3,430.00107.70115.90118.25+12.21+12.79%1025252.40%
AMZN201120C034350002020-10-27 2:09PM EDT3,435.00110.07114.00116.50+15.96+16.96%1310352.37%
AMZN201120C034400002020-10-27 3:59PM EDT3,440.00114.07112.35114.70+20.07+21.35%1912252.37%
AMZN201120C034450002020-10-27 2:09PM EDT3,445.00106.67110.65112.95+19.87+22.89%10752.36%
AMZN201120C034500002020-10-27 3:59PM EDT3,450.00110.02108.90110.95+15.67+16.61%701,02852.30%
AMZN201120C034550002020-10-27 3:54PM EDT3,455.00107.51107.25109.55+16.80+18.52%181352.34%
AMZN201120C034600002020-10-27 12:24PM EDT3,460.00101.63105.50107.85+13.74+15.63%1639252.32%
AMZN201120C034650002020-10-27 11:20AM EDT3,465.00102.30103.85106.20+2.70+2.71%4352.31%
AMZN201120C034700002020-10-27 9:49AM EDT3,470.0093.00102.30104.55+9.75+11.71%154952.31%
AMZN201120C034750002020-10-27 3:53PM EDT3,475.00101.20100.70102.95+18.02+21.66%10352.30%
AMZN201120C034800002020-10-27 3:58PM EDT3,480.00100.3199.00101.35+18.01+21.88%5139152.27%
AMZN201120C034900002020-10-27 3:58PM EDT3,490.0097.1195.9098.20+17.70+22.29%4913552.26%
AMZN201120C034950002020-10-27 10:56AM EDT3,495.0093.7694.4596.65+15.34+19.56%31952.26%
AMZN201120C035000002020-10-27 3:58PM EDT3,500.0094.1592.9095.00+13.15+16.23%3876,67252.22%
AMZN201120C035100002020-10-27 3:58PM EDT3,510.0091.0489.8592.10+17.64+24.03%2017752.20%
AMZN201120C035200002020-10-27 2:52PM EDT3,520.0082.7186.9589.15+13.06+18.75%91,06252.18%
AMZN201120C035300002020-10-27 3:53PM EDT3,530.0085.1084.1586.30+16.20+23.51%3130652.16%
AMZN201120C035400002020-10-27 3:24PM EDT3,540.0078.8981.4083.55+11.52+17.10%1718452.14%
AMZN201120C035500002020-10-27 3:59PM EDT3,550.0080.4078.8080.80+10.40+14.86%8043852.13%
AMZN201120C035600002020-10-27 3:24PM EDT3,560.0073.7976.1578.25+11.24+17.97%69152.12%
AMZN201120C035700002020-10-27 3:32PM EDT3,570.0073.0573.6575.70+9.80+15.49%139152.11%
AMZN201120C035800002020-10-27 3:27PM EDT3,580.0070.0071.2073.25+8.68+14.16%1612252.10%
AMZN201120C035900002020-10-27 12:03PM EDT3,590.0066.2068.9070.85+8.25+14.24%27652.11%
AMZN201120C036000002020-10-27 3:59PM EDT3,600.0068.3067.3068.45+8.30+13.83%2052,43152.21%
AMZN201120C036100002020-10-27 3:09PM EDT3,610.0058.9964.2566.20+5.42+10.12%1120852.06%
AMZN201120C036200002020-10-27 2:00PM EDT3,620.0063.1962.1564.00+8.89+16.37%1622952.07%
AMZN201120C036300002020-10-27 1:41PM EDT3,630.0059.3559.9561.85+6.85+13.05%96952.05%
AMZN201120C036400002020-10-27 3:20PM EDT3,640.0054.3558.0059.75+4.65+9.36%78452.06%
AMZN201120C036500002020-10-27 2:30PM EDT3,650.0057.0555.9557.70+8.45+17.39%3058952.04%
AMZN201120C036600002020-10-27 1:34PM EDT3,660.0051.0254.0055.80+3.84+8.14%911152.05%
AMZN201120C036700002020-10-27 2:49PM EDT3,670.0049.1852.2053.90+3.50+7.66%57652.06%
AMZN201120C036800002020-10-27 3:54PM EDT3,680.0051.6550.3052.05+7.65+17.39%2524952.04%
AMZN201120C036900002020-10-27 3:30PM EDT3,690.0047.7848.5550.25+6.07+14.55%3932352.04%
AMZN201120C037000002020-10-27 3:54PM EDT3,700.0047.6046.8548.45+5.54+13.17%1781,73552.03%
AMZN201120C037500002020-10-27 3:42PM EDT3,750.0040.7539.1040.40+5.15+14.47%633,67652.02%
AMZN201120C038000002020-10-27 3:50PM EDT3,800.0033.5032.6534.00+2.60+8.41%8597052.17%
AMZN201120C038500002020-10-27 3:41PM EDT3,850.0028.7927.1028.40+3.79+15.16%321,12452.26%
AMZN201120C039000002020-10-27 3:55PM EDT3,900.0023.5022.6523.70+2.65+12.71%561,23152.45%
AMZN201120C039500002020-10-27 3:34PM EDT3,950.0019.5618.8020.00+1.86+10.51%1623552.70%
AMZN201120C040000002020-10-27 3:58PM EDT4,000.0016.5515.8516.85+0.50+3.12%2222,09553.05%
AMZN201120C040500002020-10-27 3:54PM EDT4,050.0014.0013.2014.25+0.55+4.09%1720253.36%
AMZN201120C041000002020-10-27 3:54PM EDT4,100.0011.8511.1012.15+0.43+3.77%541,55553.77%
AMZN201120C041500002020-10-27 3:50PM EDT4,150.009.709.3010.45+0.05+0.52%129454.21%
AMZN201120C042000002020-10-27 3:53PM EDT4,200.008.557.959.05-0.10-1.16%3776954.78%
AMZN201120C042500002020-10-27 3:59PM EDT4,250.007.106.707.20+0.10+1.43%1925854.82%
AMZN201120C043000002020-10-27 2:47PM EDT4,300.005.955.706.90-0.47-7.32%621955.85%
AMZN201120C043500002020-10-27 12:26PM EDT4,350.005.454.855.900.00-37356.27%
AMZN201120C044000002020-10-27 3:17PM EDT4,400.004.444.104.90-0.36-7.50%925556.51%
AMZN201120C044500002020-10-27 12:04PM EDT4,450.004.453.504.800.00-28357.59%
AMZN201120C045000002020-10-27 3:25PM EDT4,500.003.353.154.25-0.45-11.84%241,25658.33%
AMZN201120C045500002020-10-27 9:33AM EDT4,550.003.622.573.90+0.36+11.04%1512258.88%
AMZN201120C046000002020-10-27 1:24PM EDT4,600.002.662.203.50-0.29-9.83%923759.47%
AMZN201120C046500002020-10-27 1:10PM EDT4,650.002.311.893.10-0.36-13.48%24259.99%
AMZN201120C047000002020-10-27 3:00PM EDT4,700.001.901.902.78-0.34-15.18%410561.04%
AMZN201120C047500002020-10-27 11:55AM EDT4,750.001.701.392.21-0.65-27.66%1213260.52%
AMZN201120C048000002020-10-27 3:25PM EDT4,800.001.481.181.50-0.33-18.23%2113559.84%
AMZN201120C048500002020-10-27 2:52PM EDT4,850.001.251.011.96-0.70-35.90%2514661.99%
AMZN201120C049000002020-10-26 11:08AM EDT4,900.001.210.861.81-0.22-15.38%319962.61%
AMZN201120C049500002020-10-27 12:52PM EDT4,950.001.070.901.68-0.19-15.08%335463.72%
AMZN201120C050000002020-10-27 3:54PM EDT5,000.000.990.701.05-0.25-20.16%401,20162.35%
AMZN201120C050500002020-10-27 1:32PM EDT5,050.000.990.530.99-0.28-22.05%21,29062.72%
AMZN201120C051000002020-10-27 11:09AM EDT5,100.000.900.600.74-0.10-10.00%134063.16%
AMZN201120C051500002020-10-27 2:17PM EDT5,150.000.660.481.14-0.24-26.67%1030565.65%
AMZN201120C052000002020-10-27 2:20PM EDT5,200.000.550.261.26-0.40-42.11%517066.43%
AMZN201120C052500002020-10-27 2:33PM EDT5,250.000.380.370.55-0.35-47.95%1640064.40%
AMZN201120C053000002020-10-27 3:42PM EDT5,300.000.370.350.39-0.25-40.32%2122,39864.26%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201120P012000002020-10-27 3:04PM EDT1,200.000.030.020.04-0.01-25.00%4880111.72%
AMZN201120P012200002020-10-21 12:36PM EDT1,220.000.030.000.050.00-156108.59%
AMZN201120P012400002020-10-21 11:52AM EDT1,240.000.030.000.050.00-121106.64%
AMZN201120P012600002020-10-19 1:12PM EDT1,260.000.050.000.050.00-228105.08%
AMZN201120P012800002020-10-19 1:11PM EDT1,280.000.050.000.050.00-1494103.13%
AMZN201120P013000002020-10-19 3:14PM EDT1,300.000.050.000.050.00-888101.56%
AMZN201120P013200002020-10-19 1:14PM EDT1,320.000.050.000.050.00-723100.00%
AMZN201120P013400002020-10-19 3:58PM EDT1,340.000.060.000.050.00-72198.44%
AMZN201120P013600002020-10-13 12:02PM EDT1,360.000.080.000.000.00-1050.00%
AMZN201120P013800002020-10-13 12:03PM EDT1,380.000.050.000.000.00-2050.00%
AMZN201120P014000002020-10-21 11:05AM EDT1,400.000.020.000.050.00-21,00993.75%
AMZN201120P014200002020-10-23 11:36AM EDT1,420.000.050.000.050.00-12992.19%
AMZN201120P014400002020-10-19 3:51PM EDT1,440.000.080.000.050.00-22391.02%
AMZN201120P014500002020-10-19 3:22PM EDT1,450.000.110.000.050.00-11990.23%
AMZN201120P014600002020-10-26 1:51PM EDT1,460.000.050.000.050.00-12089.45%
AMZN201120P014700002020-10-19 2:39PM EDT1,470.000.050.000.050.00-11588.67%
AMZN201120P014800002020-10-26 1:50PM EDT1,480.000.050.000.050.00-14687.89%
AMZN201120P014900002020-10-26 2:30PM EDT1,490.000.060.000.050.00-32287.11%
AMZN201120P015000002020-10-27 3:40PM EDT1,500.000.050.050.06-0.01-16.67%3850591.41%
AMZN201120P015100002020-10-26 1:47PM EDT1,510.000.070.000.060.00-92586.72%
AMZN201120P015200002020-10-05 1:05PM EDT1,520.000.320.000.440.00-185100.29%
AMZN201120P015300002020-09-24 9:34AM EDT1,530.001.740.000.370.00--198.05%
AMZN201120P015400002020-09-24 9:34AM EDT1,540.001.890.000.370.00-26497.27%
AMZN201120P015500002020-09-24 9:34AM EDT1,550.001.670.000.340.00--195.80%
AMZN201120P015600002020-10-22 9:43AM EDT1,560.000.180.000.440.00-13197.12%
AMZN201120P015700002020-09-25 9:43AM EDT1,570.001.300.000.380.00-92695.12%
AMZN201120P015800002020-09-25 9:43AM EDT1,580.001.330.000.380.00-75294.34%
AMZN201120P015900002020-10-19 10:28AM EDT1,590.000.380.010.450.00-2695.12%
AMZN201120P016000002020-10-23 2:08PM EDT1,600.000.150.000.410.00-322593.41%
AMZN201120P016100002020-10-05 3:23PM EDT1,610.000.430.000.450.00-11593.41%
AMZN201120P016200002020-10-13 2:29PM EDT1,620.000.250.000.000.00-1050.00%
AMZN201120P016300002020-09-24 9:33AM EDT1,630.002.080.000.390.00--090.72%
AMZN201120P016400002020-09-24 3:14PM EDT1,640.001.610.000.400.00-39690.19%
AMZN201120P016500002020-10-20 11:05AM EDT1,650.000.270.000.430.00--1990.04%
AMZN201120P016600002020-09-28 3:12PM EDT1,660.000.800.000.470.00-104889.94%
AMZN201120P016800002020-09-28 9:35AM EDT1,680.001.290.000.470.00-13688.48%
AMZN201120P016900002020-09-28 9:35AM EDT1,690.001.320.000.470.00-1087.74%
AMZN201120P017000002020-10-23 3:11PM EDT1,700.000.180.000.440.00-413986.52%
AMZN201120P017100002020-10-01 12:38PM EDT1,710.000.800.000.480.00-3086.43%
AMZN201120P017200002020-10-07 2:08PM EDT1,720.000.760.000.480.00-207385.69%
AMZN201120P017300002020-10-07 2:08PM EDT1,730.000.700.000.490.00-202385.16%
AMZN201120P017400002020-10-26 10:21AM EDT1,740.000.150.000.490.00-12984.42%
AMZN201120P017500002020-10-23 9:37AM EDT1,750.000.250.000.460.00-26883.25%
AMZN201120P017600002020-10-22 1:53PM EDT1,760.000.270.000.500.00-32683.15%
AMZN201120P017800002020-09-16 2:54PM EDT1,780.002.610.0013.600.00-2734121.21%
AMZN201120P018000002020-10-27 1:45PM EDT1,800.000.150.000.48-0.05-25.00%146280.03%
AMZN201120P018100002020-10-08 3:38PM EDT1,810.001.090.000.530.00-101080.08%
AMZN201120P018200002020-09-24 2:51PM EDT1,820.003.600.000.530.00-104679.39%
AMZN201120P018300002020-10-26 10:44AM EDT1,830.000.100.000.540.00-2078.81%
AMZN201120P018400002020-10-09 12:23PM EDT1,840.000.470.000.550.00-14778.27%
AMZN201120P018500002020-10-20 9:36AM EDT1,850.000.850.060.520.00-2377.93%
AMZN201120P018600002020-09-21 10:43AM EDT1,860.006.900.000.000.00-13450.00%
AMZN201120P018800002020-10-20 10:56AM EDT1,880.000.990.000.580.00-110475.93%
AMZN201120P019000002020-10-27 10:31AM EDT1,900.000.250.000.56-0.18-41.86%525974.32%
AMZN201120P019100002020-10-08 12:58PM EDT1,910.001.300.000.610.00-408074.27%
AMZN201120P019200002020-10-21 1:22PM EDT1,920.000.910.100.620.00-310174.76%
AMZN201120P019300002020-09-30 10:04AM EDT1,930.002.950.000.640.00--773.24%
AMZN201120P019400002020-10-22 10:52AM EDT1,940.001.150.000.650.00-13272.71%
AMZN201120P019500002020-10-21 3:30PM EDT1,950.001.160.000.630.00-91271.83%
AMZN201120P019600002020-10-23 3:45PM EDT1,960.000.600.000.680.00-1020171.68%
AMZN201120P019700002020-10-05 12:00AM EDT1,970.003.550.050.690.00--271.61%
AMZN201120P019800002020-10-09 10:18AM EDT1,980.000.640.000.710.00-213270.65%
AMZN201120P020000002020-10-27 11:59AM EDT2,000.000.470.250.71-0.33-41.25%349171.46%
AMZN201120P021000002020-10-27 2:15PM EDT2,100.000.750.600.98-0.70-48.28%237468.51%
AMZN201120P022000002020-10-27 2:50PM EDT2,200.001.351.001.15-0.90-40.00%3671964.23%
AMZN201120P022100002020-10-23 1:21PM EDT2,210.002.120.731.540.00-35463.99%
AMZN201120P022200002020-10-27 1:52PM EDT2,220.001.290.801.61-1.01-43.91%17963.79%
AMZN201120P022300002020-10-22 1:57PM EDT2,230.003.100.871.680.00-13663.56%
AMZN201120P022400002020-10-23 1:02PM EDT2,240.002.530.941.750.00-130863.32%
AMZN201120P022500002020-10-27 9:51AM EDT2,250.002.171.001.92-1.03-32.19%1236263.31%
AMZN201120P022600002020-10-23 2:39PM EDT2,260.002.700.952.050.00-24562.86%
AMZN201120P022700002020-10-22 2:32PM EDT2,270.003.321.032.140.00-25962.63%
AMZN201120P022800002020-10-20 3:20PM EDT2,280.005.301.292.230.00-513062.82%
AMZN201120P022900002020-10-22 3:50PM EDT2,290.003.601.212.320.00-104862.17%
AMZN201120P023000002020-10-27 3:23PM EDT2,300.002.151.472.37-1.50-41.10%2668362.20%
AMZN201120P023100002020-10-26 3:50PM EDT2,310.003.861.572.520.00-215862.05%
AMZN201120P023200002020-10-26 10:20AM EDT2,320.002.901.682.630.00-114761.82%
AMZN201120P023300002020-10-26 1:06PM EDT2,330.005.351.802.560.00-86761.24%
AMZN201120P023400002020-10-26 2:49PM EDT2,340.004.701.752.660.00-113260.66%
AMZN201120P023500002020-10-27 12:11PM EDT2,350.002.922.252.78-1.87-39.04%424261.11%
AMZN201120P023600002020-10-09 2:33PM EDT2,360.005.002.192.880.00-113160.50%
AMZN201120P023700002020-10-19 11:06AM EDT2,370.008.722.333.050.00-72860.34%
AMZN201120P023800002020-10-27 1:29PM EDT2,380.003.102.483.20-2.32-42.80%26060.13%
AMZN201120P023900002020-10-27 1:29PM EDT2,390.003.242.463.35-2.53-43.85%214159.65%
AMZN201120P024000002020-10-27 3:55PM EDT2,400.003.223.053.55-3.06-48.73%151,08260.11%
AMZN201120P024100002020-10-27 11:40AM EDT2,410.004.002.803.70-6.00-60.00%28259.28%
AMZN201120P024200002020-10-27 11:54AM EDT2,420.004.353.153.90-3.75-46.30%14459.33%
AMZN201120P024250002020-10-23 12:43PM EDT2,425.007.053.054.000.00-122858.98%
AMZN201120P024300002020-10-26 1:23PM EDT2,430.008.403.154.100.00-12658.89%
AMZN201120P024350002020-10-27 10:22AM EDT2,435.006.103.254.20-0.20-3.17%11058.80%
AMZN201120P024400002020-10-27 3:05PM EDT2,440.004.503.354.30-3.00-40.00%110158.70%
AMZN201120P024450002020-10-26 3:35PM EDT2,445.004.823.454.40-2.68-35.73%37058.59%
AMZN201120P024500002020-10-27 2:01PM EDT2,450.004.453.804.50-3.25-42.21%1717458.77%
AMZN201120P024550002020-10-27 11:40AM EDT2,455.005.533.704.65-1.57-22.11%11058.47%
AMZN201120P024600002020-10-27 1:19PM EDT2,460.004.833.804.70-4.35-47.39%232958.29%
AMZN201120P024650002020-10-23 2:54PM EDT2,465.008.133.904.750.00-13658.11%
AMZN201120P024700002020-10-23 3:58PM EDT2,470.007.004.054.850.00-25458.03%
AMZN201120P024750002020-10-27 1:47PM EDT2,475.004.894.155.00-3.89-44.31%24257.94%
AMZN201120P024800002020-10-26 1:42PM EDT2,480.0011.604.305.000.00-28357.75%
AMZN201120P024900002020-10-27 3:33PM EDT2,490.005.094.555.40-6.01-54.14%316557.70%
AMZN201120P025000002020-10-27 3:54PM EDT2,500.005.394.855.70-4.86-47.41%451,29457.57%
AMZN201120P025100002020-10-27 3:33PM EDT2,510.006.115.106.00-4.66-43.27%1918457.37%
AMZN201120P025200002020-10-27 3:54PM EDT2,520.006.005.456.30-5.77-49.02%112257.23%
AMZN201120P025300002020-10-27 1:39PM EDT2,530.006.655.756.60-4.65-41.15%18057.02%
AMZN201120P025400002020-10-26 3:48PM EDT2,540.0012.656.056.950.00-5915556.83%
AMZN201120P025500002020-10-27 3:55PM EDT2,550.006.786.507.30-5.92-46.61%4929256.73%
AMZN201120P025600002020-10-26 3:59PM EDT2,560.009.806.857.70-3.95-28.73%19356.56%
AMZN201120P025700002020-10-27 3:21PM EDT2,570.008.607.208.05-6.41-42.70%37456.34%
AMZN201120P025800002020-10-27 9:43AM EDT2,580.0011.857.658.50-5.30-30.90%225356.23%
AMZN201120P025900002020-10-27 3:04PM EDT2,590.008.468.008.90-7.59-47.29%720855.99%
AMZN201120P026000002020-10-27 3:50PM EDT2,600.008.948.509.35-8.14-47.66%6491055.86%
AMZN201120P026500002020-10-27 3:51PM EDT2,650.0011.8011.1512.00-10.37-46.77%3014055.11%
AMZN201120P027000002020-10-27 3:54PM EDT2,700.0015.0814.5515.40-11.33-42.90%641,17454.45%
AMZN201120P027050002020-10-27 1:32PM EDT2,705.0016.9514.9015.85-11.30-40.00%46454.40%
AMZN201120P027100002020-10-27 11:57AM EDT2,710.0019.4015.2516.20-15.00-43.60%211154.30%
AMZN201120P027150002020-10-22 9:56AM EDT2,715.0022.3015.7016.65-2.58-10.37%14354.28%
AMZN201120P027200002020-10-27 1:35PM EDT2,720.0018.1016.1017.05-14.94-45.22%1911254.21%
AMZN201120P027250002020-10-26 3:38PM EDT2,725.0022.9616.5017.50-7.74-25.21%106754.15%
AMZN201120P027300002020-10-27 2:05PM EDT2,730.0019.0716.9517.95-12.33-39.27%36554.10%
AMZN201120P027350002020-10-23 1:46PM EDT2,735.0024.0817.4018.40-9.14-27.51%104954.05%
AMZN201120P027400002020-10-26 3:16PM EDT2,740.0034.4317.8518.850.00-66353.99%
AMZN201120P027450002020-10-27 2:23PM EDT2,745.0020.8018.3019.30-12.91-38.30%53653.92%
AMZN201120P027500002020-10-27 3:54PM EDT2,750.0019.6318.8019.75-15.87-44.70%2147253.86%
AMZN201120P027550002020-10-27 10:04AM EDT2,755.0028.2019.2520.30-3.65-11.46%14053.82%
AMZN201120P027600002020-10-27 2:07PM EDT2,760.0022.1019.7520.80-18.27-45.26%910053.76%
AMZN201120P027650002020-10-23 3:14PM EDT2,765.0033.7920.3021.350.00-45353.74%
AMZN201120P027700002020-10-27 2:46PM EDT2,770.0024.9420.8021.90-13.71-35.47%56153.69%
AMZN201120P027750002020-10-27 3:49PM EDT2,775.0022.1521.3522.45-24.89-52.91%158453.65%
AMZN201120P027800002020-10-27 3:35PM EDT2,780.0024.0721.9023.00-16.48-40.64%2532853.60%
AMZN201120P027850002020-10-27 2:49PM EDT2,785.0025.8722.4523.55-18.45-41.63%53553.54%
AMZN201120P027900002020-10-27 3:34PM EDT2,790.0025.3823.0024.10-17.07-40.21%1221153.48%
AMZN201120P027950002020-10-27 3:34PM EDT2,795.0026.0323.5524.75-17.17-39.75%10619253.44%
AMZN201120P028000002020-10-27 3:43PM EDT2,800.0024.9524.2525.35-19.76-44.20%1771,33953.43%
AMZN201120P028050002020-10-26 10:51AM EDT2,805.0035.6024.8026.050.00-44753.39%
AMZN201120P028100002020-10-26 2:49PM EDT2,810.0036.0725.4026.65-11.13-23.58%213953.33%
AMZN201120P028150002020-10-27 2:49PM EDT2,815.0029.9926.0527.30-19.73-39.68%19953.29%
AMZN201120P028200002020-10-27 3:00PM EDT2,820.0031.2526.7528.05-24.41-43.86%510453.29%
AMZN201120P028250002020-10-27 3:19PM EDT2,825.0028.9827.4028.65-18.34-38.76%512453.23%
AMZN201120P028300002020-10-27 3:19PM EDT2,830.0032.4028.1029.35-15.93-32.96%810053.19%
AMZN201120P028350002020-10-26 3:59PM EDT2,835.0049.2528.8530.150.00-56753.20%
AMZN201120P028400002020-10-27 2:54PM EDT2,840.0034.0629.5030.85-12.39-26.67%523953.14%
AMZN201120P028450002020-10-27 9:41AM EDT2,845.0033.4630.2531.60-25.94-43.67%311253.11%
AMZN201120P028500002020-10-27 3:48PM EDT2,850.0032.4331.1032.40-22.06-40.48%7939753.12%
AMZN201120P028550002020-10-27 10:14AM EDT2,855.0046.9831.8033.10-14.62-23.73%177453.05%
AMZN201120P028600002020-10-27 3:20PM EDT2,860.0037.4632.5533.95-18.54-33.11%121,93253.02%
AMZN201120P028650002020-10-22 11:45AM EDT2,865.0071.8733.3534.750.00-14752.99%
AMZN201120P028700002020-10-27 3:48PM EDT2,870.0035.6834.2035.55-23.59-39.80%516652.97%
AMZN201120P028750002020-10-27 2:25PM EDT2,875.0038.7735.0536.50-21.23-35.38%69952.97%
AMZN201120P028800002020-10-27 3:46PM EDT2,880.0036.7535.9037.35-29.89-44.85%1013352.94%
AMZN201120P028850002020-10-23 2:04PM EDT2,885.0051.3536.7038.15-12.76-19.90%13852.88%
AMZN201120P028900002020-10-27 2:50PM EDT2,890.0041.5837.6039.05-33.21-44.40%1125052.86%
AMZN201120P028950002020-10-27 1:56PM EDT2,895.0042.0738.5540.00-25.66-37.89%37952.86%
AMZN201120P029000002020-10-27 3:57PM EDT2,900.0040.3539.4540.85-24.85-38.11%593,54552.81%
AMZN201120P029050002020-10-26 1:17PM EDT2,905.0056.0040.4041.90-19.68-26.00%18452.82%
AMZN201120P029100002020-10-27 3:19PM EDT2,910.0046.9241.3042.80-24.93-34.70%306352.77%
AMZN201120P029150002020-10-27 1:27PM EDT2,915.0047.0542.2543.80-29.07-38.19%29252.74%
AMZN201120P029200002020-10-27 3:51PM EDT2,920.0045.2043.2544.80-28.49-38.66%3613952.72%
AMZN201120P029250002020-10-27 10:42AM EDT2,925.0045.2044.2545.85-33.92-42.87%53552.71%
AMZN201120P029300002020-10-27 12:39PM EDT2,930.0054.4045.3046.85-6.55-10.75%47752.69%
AMZN201120P029350002020-10-27 3:02PM EDT2,935.0052.8046.3547.95-18.80-26.26%34852.68%
AMZN201120P029400002020-10-27 3:59PM EDT2,940.0047.9747.4549.05-28.07-36.91%4015252.67%
AMZN201120P029450002020-10-27 3:41PM EDT2,945.0049.9648.5050.15-41.59-45.43%19952.65%
AMZN201120P029500002020-10-27 3:50PM EDT2,950.0051.9349.6551.20-31.27-37.58%4354652.62%
AMZN201120P029550002020-10-27 3:41PM EDT2,955.0052.2650.7552.35-30.84-37.11%35452.61%
AMZN201120P029600002020-10-27 3:58PM EDT2,960.0052.8851.9053.60-29.20-35.58%5715652.61%
AMZN201120P029650002020-10-27 1:04PM EDT2,965.0060.5853.1054.80-25.24-29.41%26352.61%
AMZN201120P029700002020-10-27 3:45PM EDT2,970.0055.1054.3056.00-32.33-36.98%228152.60%
AMZN201120P029750002020-10-27 3:40PM EDT2,975.0057.3555.5057.15-30.22-34.51%913652.57%
AMZN201120P029800002020-10-27 3:40PM EDT2,980.0058.6556.7058.50-31.20-34.72%656052.57%
AMZN201120P029850002020-10-27 3:28PM EDT2,985.0062.7757.9559.75-32.25-33.94%35852.56%
AMZN201120P029900002020-10-27 3:58PM EDT2,990.0060.4259.2561.05-36.32-37.54%3030252.55%
AMZN201120P029950002020-10-27 3:06PM EDT2,995.0068.3460.5562.35-28.64-29.53%2624552.54%
AMZN201120P030000002020-10-27 3:58PM EDT3,000.0063.0461.9063.60-31.96-33.64%1392,74552.53%
AMZN201120P030050002020-10-27 3:28PM EDT3,005.0068.3763.2065.05-31.03-31.22%16952.53%
AMZN201120P030100002020-10-27 11:36AM EDT3,010.0081.4064.5566.35-20.85-20.39%34752.51%
AMZN201120P030150002020-10-27 2:51PM EDT3,015.0074.6265.9567.75-43.88-37.03%92752.50%
AMZN201120P030200002020-10-27 2:51PM EDT3,020.0076.0767.3569.15-29.53-27.96%106652.49%
AMZN201120P030250002020-10-27 3:01PM EDT3,025.0077.6468.7570.60-31.56-28.90%102452.48%
AMZN201120P030300002020-10-27 12:31PM EDT3,030.0084.5570.2072.10-23.75-21.93%63852.49%
AMZN201120P030350002020-10-27 2:53PM EDT3,035.0079.9071.7073.60-37.60-32.00%13652.49%
AMZN201120P030400002020-10-27 2:15PM EDT3,040.0079.5073.1575.10-37.32-31.95%761552.48%
AMZN201120P030450002020-10-27 3:36PM EDT3,045.0075.9474.6576.65-43.16-36.24%1061952.47%
AMZN201120P030500002020-10-27 3:53PM EDT3,050.0077.2176.2578.15-39.59-33.90%3938952.47%
AMZN201120P030550002020-10-27 3:36PM EDT3,055.0082.6577.7579.75-37.95-31.47%57252.46%
AMZN201120P030600002020-10-27 3:24PM EDT3,060.0080.3779.3581.35-40.83-33.69%1413552.46%
AMZN201120P030650002020-10-27 1:44PM EDT3,065.0081.9780.9582.95-41.13-33.41%33852.46%
AMZN201120P030700002020-10-27 3:24PM EDT3,070.0089.7382.5584.60-39.54-30.59%69752.45%
AMZN201120P030750002020-10-27 3:58PM EDT3,075.0085.4284.2086.25-41.83-32.87%48552.45%
AMZN201120P030800002020-10-27 3:40PM EDT3,080.0088.4085.8587.90-42.29-32.36%3316152.44%
AMZN201120P030850002020-10-27 1:28PM EDT3,085.0094.5687.5089.60-37.74-28.53%307552.43%
AMZN201120P030900002020-10-27 3:54PM EDT3,090.0090.3589.2091.35-39.35-30.34%3420552.42%
AMZN201120P030950002020-10-26 2:56PM EDT3,095.0099.1090.9593.10-35.90-26.59%215652.42%
AMZN201120P031000002020-10-27 3:54PM EDT3,100.0093.7892.7594.75-40.20-30.00%1432,93252.41%
AMZN201120P031050002020-10-27 11:21AM EDT3,105.00115.3494.5096.65-27.11-19.03%56052.42%
AMZN201120P031100002020-10-27 3:40PM EDT3,110.0099.0096.3098.45-41.15-29.36%198952.41%
AMZN201120P031150002020-10-27 1:53PM EDT3,115.00105.3098.10100.30-40.36-27.71%32752.41%
AMZN201120P031200002020-10-27 3:51PM EDT3,120.00102.8399.95102.15-47.32-31.52%1519352.40%
AMZN201120P031250002020-10-27 3:37PM EDT3,125.00106.77101.85104.05-42.73-28.58%5313852.41%
AMZN201120P031300002020-10-27 3:44PM EDT3,130.00105.40103.75105.95-57.20-35.18%416252.41%
AMZN201120P031350002020-10-27 3:37PM EDT3,135.00110.67105.65107.90-38.78-25.95%627852.40%
AMZN201120P031400002020-10-27 1:54PM EDT3,140.00114.85107.55109.85-42.57-27.04%1417352.39%
AMZN201120P031450002020-10-27 11:42AM EDT3,145.00125.66109.55111.70-39.14-23.75%79752.38%
AMZN201120P031500002020-10-27 3:40PM EDT3,150.00114.30111.55113.70-48.70-29.88%571,38952.38%
AMZN201120P031550002020-10-27 3:40PM EDT3,155.00115.65113.50115.80-66.54-36.52%45252.38%
AMZN201120P031600002020-10-27 3:34PM EDT3,160.00122.01115.55117.75-43.81-26.42%1227252.37%
AMZN201120P031650002020-10-27 1:18PM EDT3,165.00129.10117.60119.90-36.95-22.25%79752.38%
AMZN201120P031700002020-10-27 1:51PM EDT3,170.00120.71119.65122.00-48.74-28.76%815252.37%
AMZN201120P031750002020-10-27 1:18PM EDT3,175.00133.50121.75124.00-37.55-21.95%79052.35%
AMZN201120P031800002020-10-27 2:47PM EDT3,180.00125.10123.85126.15-45.80-26.80%2214852.35%
AMZN201120P031850002020-10-27 11:23AM EDT3,185.00148.40126.00128.30-27.70-15.73%106952.35%
AMZN201120P031900002020-10-27 3:35PM EDT3,190.00135.34128.15130.50-49.31-26.70%10019452.34%
AMZN201120P031950002020-10-27 1:56PM EDT3,195.00138.98130.35132.70-48.32-25.80%912452.34%
AMZN201120P032000002020-10-27 3:47PM EDT3,200.00133.78132.60134.95-49.95-27.19%1564,17552.35%
AMZN201120P032050002020-10-27 9:42AM EDT3,205.00149.83134.80137.15-40.33-21.21%47952.34%
AMZN201120P032100002020-10-27 3:33PM EDT3,210.00144.40137.00139.50-55.58-27.79%309452.34%
AMZN201120P032150002020-10-27 1:25PM EDT3,215.00149.19139.30141.75-58.43-28.14%588152.33%
AMZN201120P032200002020-10-27 3:38PM EDT3,220.00146.40141.55143.95-51.17-25.90%6631952.30%
AMZN201120P032250002020-10-27 10:59AM EDT3,225.00169.85143.95146.30-48.55-22.23%56152.31%
AMZN201120P032300002020-10-27 1:42PM EDT3,230.00155.58146.20148.75-66.19-29.85%107652.31%
AMZN201120P032350002020-10-27 12:36PM EDT3,235.00149.85148.65151.00-55.35-26.97%274452.29%
AMZN201120P032400002020-10-27 2:48PM EDT3,240.00166.55150.95153.40-51.05-23.46%7713052.28%
AMZN201120P032450002020-10-27 3:38PM EDT3,245.00158.00153.35155.90-76.65-32.67%435652.28%
AMZN201120P032500002020-10-27 3:38PM EDT3,250.00157.56155.85158.30-78.67-33.30%4336452.28%
AMZN201120P032550002020-10-27 2:47PM EDT3,255.00167.93158.25160.80-51.82-23.58%173452.27%
AMZN201120P032600002020-10-27 3:21PM EDT3,260.00172.00160.70163.30-44.45-20.54%2012552.26%
AMZN201120P032650002020-10-27 2:27PM EDT3,265.00181.00163.20165.70-31.80-14.94%332252.24%
AMZN201120P032700002020-10-27 3:56PM EDT3,270.00167.30165.70168.25-78.85-32.03%295652.23%
AMZN201120P032750002020-10-27 3:35PM EDT3,275.00175.77168.25170.80-73.38-29.45%612652.23%
AMZN201120P032800002020-10-27 3:45PM EDT3,280.00171.55170.80173.35-65.15-27.52%910552.21%
AMZN201120P032850002020-10-27 10:27AM EDT3,285.00174.12173.40175.95-48.98-21.95%48852.21%
AMZN201120P032900002020-10-27 3:40PM EDT3,290.00178.44176.00178.70-46.01-20.50%2711552.22%
AMZN201120P032950002020-10-26 12:42PM EDT3,295.00180.31178.60181.25-54.64-23.26%116252.19%
AMZN201120P033000002020-10-27 3:59PM EDT3,300.00182.78181.30183.90-63.27-25.71%1641,82752.19%
AMZN201120P033050002020-10-27 2:55PM EDT3,305.00199.35183.90186.60-36.50-15.48%43652.17%
AMZN201120P033100002020-10-26 9:56AM EDT3,310.00208.23186.60189.400.00-117652.18%
AMZN201120P033150002020-10-27 2:00PM EDT3,315.00207.35189.30192.00-34.05-14.11%24452.15%
AMZN201120P033200002020-10-27 3:47PM EDT3,320.00196.60192.05194.75-24.05-10.90%521952.14%
AMZN201120P033250002020-10-27 3:46PM EDT3,325.00197.50194.80197.55-61.85-23.85%84752.14%
AMZN201120P033300002020-10-27 3:30PM EDT3,330.00209.25197.55200.35-52.85-20.16%96852.12%
AMZN201120P033350002020-10-27 3:48PM EDT3,335.00203.75200.35203.15-48.80-19.32%54652.11%
AMZN201120P033400002020-10-27 3:30PM EDT3,340.00215.00203.15206.00-54.50-20.22%38152.10%
AMZN201120P033450002020-10-27 10:21AM EDT3,345.00256.40206.00208.95-9.25-3.48%25552.11%
AMZN201120P033500002020-10-27 3:47PM EDT3,350.00213.55208.90211.70-24.14-10.16%728052.08%
AMZN201120P033550002020-10-23 9:32AM EDT3,355.00232.39211.75214.65-1.46-0.62%13752.07%
AMZN201120P033600002020-10-27 1:18PM EDT3,360.00230.30214.65217.55-64.15-21.79%211152.06%
AMZN201120P033650002020-10-26 9:57AM EDT3,365.00299.70217.55220.500.00-2952.05%
AMZN201120P033700002020-10-27 2:50PM EDT3,370.00236.55220.50223.45-35.80-13.14%24552.03%
AMZN201120P033750002020-10-26 2:57PM EDT3,375.00289.50223.45226.450.00-5952.02%
AMZN201120P033800002020-10-26 11:28AM EDT3,380.00267.36226.45229.45-13.64-4.85%14552.01%
AMZN201120P033850002020-10-26 9:57AM EDT3,385.00268.10229.45232.50+16.05+6.37%1952.00%
AMZN201120P033900002020-10-26 2:57PM EDT3,390.00299.75232.50235.550.00-39351.99%
AMZN201120P033950002020-10-26 2:37PM EDT3,395.00285.20235.55238.65-21.45-6.99%13351.99%
AMZN201120P034000002020-10-27 10:00AM EDT3,400.00240.00238.65241.65-66.35-21.66%31,35251.96%
AMZN201120P034050002020-10-26 10:03AM EDT3,405.00280.65241.70244.90+23.05+8.95%1351.97%
AMZN201120P034100002020-10-27 2:40PM EDT3,410.00261.05244.80248.00-38.40-12.82%110851.95%
AMZN201120P034150002020-10-21 12:30PM EDT3,415.00278.05247.90251.150.00-2551.93%
AMZN201120P034200002020-10-23 1:05PM EDT3,420.00335.97251.05254.300.00-434651.91%
AMZN201120P034250002020-10-26 11:11AM EDT3,425.00294.00254.25257.55-15.75-5.08%1651.91%
AMZN201120P034300002020-10-23 9:56AM EDT3,430.00298.07257.40260.75+19.06+6.83%119351.89%
AMZN201120P034350002020-10-22 3:36PM EDT3,435.00318.65260.65263.900.00-7751.87%
AMZN201120P034400002020-10-26 2:34PM EDT3,440.00309.85263.85267.15-26.65-7.92%120751.85%
AMZN201120P034500002020-10-26 10:35AM EDT3,450.00313.00270.45273.65+5.73+1.86%127351.83%
AMZN201120P034550002020-10-26 9:59AM EDT3,455.00326.05273.70277.05-22.70-6.51%1051.82%
AMZN201120P034600002020-10-26 10:35AM EDT3,460.00314.27277.00280.400.00-336151.81%
AMZN201120P034650002020-10-20 10:11AM EDT3,465.00359.85280.35283.750.00-1251.80%
AMZN201120P034700002020-10-27 2:52PM EDT3,470.00302.45283.70287.10-80.18-20.95%34151.78%
AMZN201120P034800002020-10-27 12:21PM EDT3,480.00312.10290.45293.90-101.40-24.52%132551.75%
AMZN201120P034850002020-10-27 2:00PM EDT3,485.00307.15293.85297.45-10.30-3.24%1051.76%
AMZN201120P034900002020-10-23 2:50PM EDT3,490.00387.38297.30300.800.00-15151.73%
AMZN201120P035000002020-10-26 11:17AM EDT3,500.00380.10304.30307.700.00-2044651.71%
AMZN201120P035100002020-10-27 2:00PM EDT3,510.00324.75311.20314.85-2.75-0.84%12151.68%
AMZN201120P035200002020-10-27 12:21PM EDT3,520.00340.55318.25321.90-45.20-11.72%23251.64%
AMZN201120P035300002020-10-27 2:00PM EDT3,530.00339.25325.40329.15-12.10-3.44%11051.63%
AMZN201120P035400002020-10-26 11:11AM EDT3,540.00395.50332.65336.350.00-3551.60%
AMZN201120P035500002020-10-23 10:56AM EDT3,550.00448.50340.00343.650.00-15851.58%
AMZN201120P035600002020-09-30 12:32PM EDT3,560.00366.15347.35351.100.00-22451.56%
AMZN201120P035700002020-10-20 1:45PM EDT3,570.00401.74354.80358.600.00-1751.54%
AMZN201120P035800002020-10-23 9:33AM EDT3,580.00447.15362.30366.150.00-11651.52%
AMZN201120P035900002020-10-20 1:45PM EDT3,590.00416.85369.90373.800.00-11351.51%
AMZN201120P036000002020-10-27 2:34PM EDT3,600.00396.19377.65381.45-80.57-16.90%29451.50%
AMZN201120P036100002020-10-26 1:55PM EDT3,610.00432.15385.30389.25-53.10-10.94%11251.48%
AMZN201120P036200002020-10-19 12:10AM EDT3,620.00390.30393.10397.100.00--2151.47%
AMZN201120P036300002020-10-26 1:39PM EDT3,630.00511.15400.95404.900.00-41751.44%
AMZN201120P036400002020-10-16 12:35PM EDT3,640.00408.20437.70439.650.00-1061.56%
AMZN201120P036500002020-10-01 9:34AM EDT3,650.00441.20416.90420.750.00-11051.41%
AMZN201120P036600002020-10-20 3:16PM EDT3,660.00500.05424.90429.000.00-11951.42%
AMZN201120P036700002020-10-21 3:30PM EDT3,670.00514.80433.00437.150.00-11051.42%
AMZN201120P036800002020-10-26 10:42AM EDT3,680.00480.05441.15445.200.00-11251.38%
AMZN201120P036900002020-10-20 3:24PM EDT3,690.00525.25449.35453.550.00-1751.39%
AMZN201120P037000002020-10-27 2:58PM EDT3,700.00480.38457.70461.65-31.27-6.11%23951.35%
AMZN201120P037500002020-10-27 2:58PM EDT3,750.00523.21499.85503.90-98.94-15.90%23851.32%
AMZN201120P038000002020-10-20 3:24PM EDT3,800.00619.85543.25547.550.00-24451.38%
AMZN201120P038500002020-10-26 9:43AM EDT3,850.00658.50587.70592.00+12.40+1.92%21251.40%
AMZN201120P039000002020-10-26 10:36AM EDT3,900.00676.95633.10637.600.00-11651.53%
AMZN201120P039500002020-10-23 11:03AM EDT3,950.00798.09679.25683.850.00-52851.65%
AMZN201120P040000002020-10-22 12:01PM EDT4,000.00871.00724.45732.400.00-165351.81%
AMZN201120P040500002020-09-30 11:10AM EDT4,050.00777.30772.10779.850.00-21152.12%
AMZN201120P041000002020-10-23 11:02AM EDT4,100.00947.97819.95827.750.00-41352.35%
AMZN201120P041500002020-09-04 3:07PM EDT4,150.00929.901,041.001,049.950.00-113132.49%
AMZN201120P042000002020-10-09 10:15AM EDT4,200.00837.93916.60924.600.00-23852.80%
AMZN201120P042500002020-09-30 10:23AM EDT4,250.00903.75965.40973.300.00-41452.98%
AMZN201120P043000002020-09-23 10:07AM EDT4,300.001,243.001,097.151,104.150.00-114106.26%
AMZN201120P043500002020-10-19 12:28PM EDT4,350.001,126.141,063.551,071.700.00-1953.66%
AMZN201120P044000002020-08-06 2:49PM EDT4,400.001,205.201,146.951,160.200.00-3588.28%
AMZN201120P044500002020-09-16 3:30PM EDT4,450.001,357.800.000.000.00-140.00%
AMZN201120P045000002020-10-12 10:12AM EDT4,500.001,119.001,247.351,252.050.00-1090.55%
AMZN201120P045500002020-09-14 10:07AM EDT4,550.001,392.851,091.001,098.700.00-240.00%
AMZN201120P046000002020-07-21 9:36AM EDT4,600.001,464.001,333.901,339.000.00-1585.33%
AMZN201120P046500002020-09-28 3:52PM EDT4,650.001,488.691,360.951,368.700.00-5354.70%
AMZN201120P047000002020-07-22 9:40AM EDT4,700.001,602.501,431.551,438.200.00-1288.01%
AMZN201120P047500002020-10-19 12:11AM EDT4,750.001,456.351,460.201,468.400.00--254.03%
AMZN201120P048000002020-10-19 10:06AM EDT4,800.001,528.751,510.001,518.200.00-2653.39%
AMZN201120P048500002020-10-16 10:29AM EDT4,850.001,460.051,590.851,596.200.00-10100.97%
AMZN201120P049000002020-09-14 2:01PM EDT4,900.001,792.300.000.000.00-580.00%
AMZN201120P049500002020-09-10 3:24PM EDT4,950.001,779.001,661.151,669.400.00-2765.52%
AMZN201120P050000002020-10-01 11:27AM EDT5,000.001,810.631,709.451,717.450.00-21674.52%
AMZN201120P050500002020-09-16 10:15AM EDT5,050.001,907.751,709.751,718.950.00-240.00%
AMZN201120P051000002020-09-10 12:08PM EDT5,100.001,809.751,810.401,818.700.00--265.21%
AMZN201120P052000002020-10-21 10:50AM EDT5,200.002,008.151,909.351,917.250.00-41079.71%
AMZN201120P052500002020-10-21 10:50AM EDT5,250.002,058.121,959.051,967.050.00--080.49%
AMZN201120P053000002020-10-26 10:08AM EDT5,300.002,031.602,009.252,017.150.00-33182.17%