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
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218C015000002020-10-23 3:25PM EDT1,500.001,682.421,784.151,791.900.00-4485.00%
AMZN201218C015400002020-10-08 3:31PM EDT1,540.001,652.301,743.801,752.200.00--282.19%
AMZN201218C016000002020-09-30 12:10PM EDT1,600.001,610.451,684.101,692.300.00-1179.42%
AMZN201218C017000002020-10-27 1:48PM EDT1,700.001,579.351,584.351,592.55+109.62+7.46%1174.39%
AMZN201218C018200002020-09-29 10:21AM EDT1,820.001,358.331,464.751,473.050.00--1069.03%
AMZN201218C018800002020-10-19 11:20AM EDT1,880.001,376.951,404.951,413.450.00--266.58%
AMZN201218C019400002020-10-23 2:28PM EDT1,940.001,236.101,345.551,353.850.00-61064.62%
AMZN201218C019600002020-09-21 2:56PM EDT1,960.00956.800.000.000.00-690.00%
AMZN201218C019800002020-09-21 2:56PM EDT1,980.00938.010.000.000.00-670.00%
AMZN201218C020000002020-10-23 9:57AM EDT2,000.001,265.761,286.401,294.400.00-11762.99%
AMZN201218C020500002020-10-12 10:51AM EDT2,050.001,205.811,176.151,185.850.00-100.00%
AMZN201218C021000002020-10-21 3:03PM EDT2,100.001,115.211,187.551,195.500.00-11459.69%
AMZN201218C021500002020-10-26 2:43PM EDT2,150.001,053.831,138.651,146.350.00-21158.56%
AMZN201218C022000002020-10-23 3:25PM EDT2,200.00990.401,089.601,097.450.00-44757.28%
AMZN201218C022500002020-09-28 2:18PM EDT2,250.00939.821,040.901,048.800.00--356.20%
AMZN201218C023000002020-10-21 1:44PM EDT2,300.00897.10992.701,000.400.00-1855.28%
AMZN201218C023500002020-10-19 12:13AM EDT2,350.00966.19944.55952.400.00--454.31%
AMZN201218C024000002020-10-21 3:25PM EDT2,400.00828.23897.15904.800.00-31153.56%
AMZN201218C024500002020-10-07 1:06PM EDT2,450.00878.00850.05857.900.00-1952.86%
AMZN201218C025000002020-10-21 3:25PM EDT2,500.00738.02803.60811.450.00-21852.19%
AMZN201218C025100002020-10-01 3:36PM EDT2,510.00797.45794.00802.500.00-11052.02%
AMZN201218C025200002020-09-22 1:03PM EDT2,520.00630.500.000.000.00-200.00%
AMZN201218C025300002020-10-23 10:51AM EDT2,530.00658.65775.85784.150.00-2251.82%
AMZN201218C025400002020-10-07 11:17AM EDT2,540.00675.30766.60775.050.00-1251.67%
AMZN201218C025500002020-10-20 3:06PM EDT2,550.00717.03757.90765.700.00--251.59%
AMZN201218C025700002020-10-07 3:58PM EDT2,570.00894.00739.45747.900.00-1251.35%
AMZN201218C025800002020-10-22 3:04PM EDT2,580.00627.00730.60738.900.00-2351.27%
AMZN201218C025900002020-10-22 2:27PM EDT2,590.00624.00723.40728.100.00--151.14%
AMZN201218C026000002020-10-27 1:28PM EDT2,600.00705.26714.60719.10+22.71+3.33%43151.05%
AMZN201218C026100002020-10-27 10:55AM EDT2,610.00680.00705.55710.30+6.27+0.93%2250.92%
AMZN201218C026200002020-09-25 3:42PM EDT2,620.00567.45623.80628.500.00-110.00%
AMZN201218C026300002020-10-21 1:37PM EDT2,630.00610.69688.05692.650.00-1150.76%
AMZN201218C026400002020-10-08 9:31AM EDT2,640.00649.99679.30683.900.00-101050.67%
AMZN201218C026500002020-10-27 1:28PM EDT2,650.00661.58670.65675.10+67.43+11.35%41650.58%
AMZN201218C026600002020-09-23 2:39PM EDT2,660.00494.98590.30594.900.00-1820.00%
AMZN201218C026700002020-10-21 11:57AM EDT2,670.00569.90653.30657.850.00-1250.41%
AMZN201218C026800002020-09-10 10:06AM EDT2,680.00756.00654.55661.600.00-1154.57%
AMZN201218C026900002020-10-07 12:27PM EDT2,690.00676.41636.45640.750.00-1650.31%
AMZN201218C027000002020-10-26 2:32PM EDT2,700.00586.05627.80632.15+27.41+4.91%18350.18%
AMZN201218C027100002020-10-07 12:18PM EDT2,710.00553.00619.25623.800.00-2450.10%
AMZN201218C027200002020-10-19 2:09PM EDT2,720.00566.00610.90615.400.00-12150.04%
AMZN201218C027300002020-10-23 3:18PM EDT2,730.00510.80602.55607.100.00-1350.79%
AMZN201218C027400002020-10-09 2:59PM EDT2,740.00678.40594.30598.800.00-12950.71%
AMZN201218C027500002020-10-27 2:05PM EDT2,750.00572.39586.15590.50+66.44+13.13%13950.61%
AMZN201218C027700002020-10-27 2:05PM EDT2,770.00556.30569.80574.25+80.30+16.87%1450.48%
AMZN201218C027800002020-10-09 3:57PM EDT2,780.00700.00561.75566.200.00-1350.42%
AMZN201218C027900002020-10-21 2:01PM EDT2,790.00486.26553.60558.150.00-81950.34%
AMZN201218C028000002020-10-27 1:14PM EDT2,800.00533.08545.85550.10+53.03+11.05%410150.25%
AMZN201218C028100002020-10-22 11:51AM EDT2,810.00437.25537.85542.250.00-11250.20%
AMZN201218C028200002020-10-21 11:00AM EDT2,820.00466.67530.00534.400.00-1650.14%
AMZN201218C028300002020-10-27 10:37AM EDT2,830.00485.65522.20526.60+47.24+10.78%22650.08%
AMZN201218C028400002020-10-22 1:13PM EDT2,840.00421.27514.50518.850.00-304850.02%
AMZN201218C028500002020-10-27 1:26PM EDT2,850.00499.74506.90511.05+85.36+20.60%64849.93%
AMZN201218C028600002020-10-23 3:51PM EDT2,860.00430.69499.20503.500.00-13449.89%
AMZN201218C028700002020-10-27 2:05PM EDT2,870.00481.75491.65495.95+57.79+13.63%81749.84%
AMZN201218C028800002020-10-27 2:05PM EDT2,880.00474.55484.15488.45-44.60-8.59%83649.79%
AMZN201218C028900002020-10-26 9:38AM EDT2,890.00437.90476.75481.000.00-22949.74%
AMZN201218C029000002020-10-27 10:34AM EDT2,900.00433.33469.45473.55-12.53-2.81%734449.67%
AMZN201218C029100002020-10-27 10:57AM EDT2,910.00444.52462.10466.30-10.48-2.30%104049.64%
AMZN201218C029200002020-10-07 2:43PM EDT2,920.00612.90454.85459.050.00-212149.59%
AMZN201218C029300002020-10-21 12:31PM EDT2,930.00384.72447.70451.850.00-14449.55%
AMZN201218C029400002020-10-22 1:27PM EDT2,940.00355.78440.55444.700.00-13549.50%
AMZN201218C029500002020-10-26 12:26PM EDT2,950.00391.50433.60437.600.00-246049.44%
AMZN201218C029600002020-10-22 12:45PM EDT2,960.00329.76426.55430.650.00-13449.41%
AMZN201218C029700002020-10-23 10:45AM EDT2,970.00328.40419.60423.750.00-21449.38%
AMZN201218C029800002020-10-27 12:46PM EDT2,980.00396.22412.75416.85-10.25-2.52%12849.33%
AMZN201218C029900002020-10-27 3:42PM EDT2,990.00409.57405.95410.05+81.18+24.72%12149.29%
AMZN201218C030000002020-10-27 3:54PM EDT3,000.00402.00399.35403.25+52.00+14.86%2619049.24%
AMZN201218C030050002020-10-27 2:34PM EDT3,005.00386.90395.95400.00+66.23+20.65%15049.24%
AMZN201218C030100002020-10-23 9:33AM EDT3,010.00375.00392.55396.70+50.00+15.38%13649.23%
AMZN201218C030150002020-10-26 12:42PM EDT3,015.00341.31389.35393.400.00-121349.21%
AMZN201218C030200002020-10-27 11:23AM EDT3,020.00372.00386.10390.10-103.42-21.75%13749.19%
AMZN201218C030250002020-10-09 2:15PM EDT3,025.00402.13382.85386.850.00-31449.18%
AMZN201218C030300002020-10-27 3:26PM EDT3,030.00370.26379.60383.60+77.88+26.64%1949.17%
AMZN201218C030350002020-10-26 3:20PM EDT3,035.00323.00376.40380.350.00-42749.15%
AMZN201218C030400002020-10-27 12:06PM EDT3,040.00364.23373.20377.15+77.35+26.96%12649.14%
AMZN201218C030450002020-10-09 3:50PM EDT3,045.00453.71370.00373.950.00-42349.12%
AMZN201218C030500002020-10-27 3:26PM EDT3,050.00357.70366.85370.70+59.95+20.13%68149.09%
AMZN201218C030550002020-10-22 10:31AM EDT3,055.00281.55363.75367.650.00-1849.10%
AMZN201218C030600002020-10-23 11:42AM EDT3,060.00282.45360.60364.500.00-58249.09%
AMZN201218C030650002020-10-23 9:34AM EDT3,065.00289.72357.90361.350.00-12549.07%
AMZN201218C030700002020-10-27 2:36PM EDT3,070.00345.80354.40358.25-68.55-16.54%82949.06%
AMZN201218C030750002020-10-23 9:34AM EDT3,075.00284.35351.35355.150.00-1749.04%
AMZN201218C030800002020-10-26 3:30PM EDT3,080.00301.01348.30352.100.00-13649.03%
AMZN201218C030850002020-10-09 2:39PM EDT3,085.00486.45345.25349.050.00-1849.02%
AMZN201218C030900002020-10-21 1:31PM EDT3,090.00296.20342.25346.000.00-42049.01%
AMZN201218C030950002020-10-27 12:37PM EDT3,095.00323.42339.30343.00+38.42+13.48%12649.00%
AMZN201218C031000002020-10-27 3:55PM EDT3,100.00338.00336.35339.95+40.00+13.42%8227448.98%
AMZN201218C031050002020-10-27 12:37PM EDT3,105.00317.76333.30337.00+47.88+17.74%1948.98%
AMZN201218C031100002020-10-27 12:37PM EDT3,110.00314.38330.35334.05+30.28+10.66%14248.97%
AMZN201218C031150002020-10-26 2:22PM EDT3,115.00277.18327.40331.100.00-2448.96%
AMZN201218C031200002020-10-27 3:53PM EDT3,120.00325.00324.50328.15+45.22+16.16%43348.94%
AMZN201218C031250002020-10-26 3:14PM EDT3,125.00270.60321.50325.250.00-22148.94%
AMZN201218C031300002020-10-26 12:58PM EDT3,130.00265.03318.70322.350.00-13848.92%
AMZN201218C031350002020-10-26 1:14PM EDT3,135.00261.04315.85319.450.00-142848.91%
AMZN201218C031400002020-10-27 12:15PM EDT3,140.00302.71313.00316.60+25.58+9.23%14348.90%
AMZN201218C031450002020-10-27 12:15PM EDT3,145.00300.06310.05313.75+30.51+11.32%35048.89%
AMZN201218C031500002020-10-27 3:42PM EDT3,150.00310.00307.45310.85+40.00+14.81%2127948.87%
AMZN201218C031550002020-10-27 9:34AM EDT3,155.00273.78304.55308.10+18.18+7.11%24948.87%
AMZN201218C031600002020-10-27 1:00PM EDT3,160.00294.08301.65305.30+49.08+20.03%5114948.86%
AMZN201218C031650002020-10-26 2:54PM EDT3,165.00256.93299.00302.550.00-186848.85%
AMZN201218C031700002020-10-27 3:47PM EDT3,170.00294.78296.25299.75+37.88+14.75%5612248.84%
AMZN201218C031750002020-10-27 1:00PM EDT3,175.00286.18293.55297.05+31.68+12.45%44148.84%
AMZN201218C031800002020-10-27 3:59PM EDT3,180.00293.00290.95294.30+42.00+16.73%458548.82%
AMZN201218C031850002020-10-27 3:23PM EDT3,185.00289.40288.05291.60+39.70+15.90%87548.81%
AMZN201218C031900002020-10-27 3:38PM EDT3,190.00285.50285.45288.90+42.50+17.49%322448.80%
AMZN201218C031950002020-10-27 3:28PM EDT3,195.00277.75282.70286.20+34.68+14.27%105648.79%
AMZN201218C032000002020-10-27 3:59PM EDT3,200.00282.00280.15283.45+37.79+15.47%2311,52348.76%
AMZN201218C032100002020-10-27 3:25PM EDT3,210.00268.00274.80278.20+28.65+11.97%1710448.74%
AMZN201218C032200002020-10-27 1:21PM EDT3,220.00262.60269.60273.00+34.05+14.90%46148.73%
AMZN201218C032300002020-10-27 3:47PM EDT3,230.00263.85264.80267.85+36.70+16.16%327748.70%
AMZN201218C032400002020-10-27 1:39PM EDT3,240.00256.60259.40262.75+36.75+16.72%469948.68%
AMZN201218C032500002020-10-27 2:59PM EDT3,250.00243.39254.50257.65+28.19+13.10%70995648.64%
AMZN201218C032600002020-10-27 3:58PM EDT3,260.00252.55249.55252.80+40.75+19.24%305848.64%
AMZN201218C032700002020-10-27 3:43PM EDT3,270.00246.00244.70247.90+35.20+16.70%3024348.61%
AMZN201218C032800002020-10-27 3:50PM EDT3,280.00241.18239.90243.10+33.33+16.04%367848.59%
AMZN201218C032900002020-10-27 3:42PM EDT3,290.00238.47235.70238.30+36.47+18.05%169148.56%
AMZN201218C033000002020-10-27 3:55PM EDT3,300.00232.71231.00233.60+29.61+14.58%1552,13648.54%
AMZN201218C033100002020-10-27 1:45PM EDT3,310.00221.53225.90229.05+27.48+14.16%1526148.53%
AMZN201218C033200002020-10-27 1:07PM EDT3,320.00216.95221.45224.50+29.10+15.49%1624748.51%
AMZN201218C033300002020-10-27 12:04PM EDT3,330.00205.30217.05220.05+17.93+9.57%48348.50%
AMZN201218C033400002020-10-27 10:32AM EDT3,340.00195.74212.70215.65+13.19+7.23%211048.48%
AMZN201218C033450002020-10-27 12:25PM EDT3,345.00202.23210.50213.50+22.53+12.54%31648.48%
AMZN201218C033500002020-10-27 3:44PM EDT3,350.00211.48208.45211.25+29.48+16.20%3136548.45%
AMZN201218C033550002020-10-27 12:04PM EDT3,355.00204.27206.20209.20+42.27+26.09%12948.46%
AMZN201218C033600002020-10-27 1:35PM EDT3,360.00201.20204.10207.10+24.82+14.07%35248.46%
AMZN201218C033650002020-10-23 3:26PM EDT3,365.00158.75202.00204.950.00-1248.44%
AMZN201218C033700002020-10-26 9:55AM EDT3,370.00172.76199.95202.900.00-534848.44%
AMZN201218C033750002020-10-27 3:46PM EDT3,375.00196.55197.85200.80+41.95+27.13%41048.43%
AMZN201218C033800002020-10-27 2:19PM EDT3,380.00188.83195.75198.75+27.18+16.81%211448.43%
AMZN201218C033850002020-10-23 3:35PM EDT3,385.00151.05193.80196.700.00-22148.42%
AMZN201218C033900002020-10-27 1:22PM EDT3,390.00186.90191.75194.65+31.51+20.28%48848.41%
AMZN201218C033950002020-10-23 2:45PM EDT3,395.00187.07189.75192.65+44.14+30.88%31548.40%
AMZN201218C034000002020-10-27 3:59PM EDT3,400.00188.56187.80190.60+27.99+17.43%461,46548.38%
AMZN201218C034050002020-10-27 3:59PM EDT3,405.00186.60185.80188.65+29.45+18.74%11348.38%
AMZN201218C034100002020-10-27 10:56AM EDT3,410.00177.68183.80186.70-2.07-1.15%18748.38%
AMZN201218C034150002020-10-26 12:56PM EDT3,415.00149.80181.85184.750.00-6348.37%
AMZN201218C034200002020-10-27 1:05PM EDT3,420.00176.64180.00182.80-3.36-1.87%91,15748.36%
AMZN201218C034250002020-10-27 3:59PM EDT3,425.00180.00178.10180.90+41.90+30.34%11948.36%
AMZN201218C034300002020-10-27 3:56PM EDT3,430.00177.68176.40179.00+31.79+21.79%2422048.35%
AMZN201218C034350002020-10-26 9:53AM EDT3,435.00166.05174.30177.100.00-1348.34%
AMZN201218C034400002020-10-27 11:37AM EDT3,440.00163.31172.45175.20+25.94+18.88%44948.33%
AMZN201218C034450002020-10-23 1:16PM EDT3,445.00128.10170.55173.350.00-1748.32%
AMZN201218C034500002020-10-27 3:57PM EDT3,450.00170.45168.90171.45+24.23+16.57%1462848.30%
AMZN201218C034550002020-10-26 3:40PM EDT3,455.00143.85166.95169.700.00-1448.31%
AMZN201218C034600002020-10-26 3:33PM EDT3,460.00142.38165.15167.850.00-36248.30%
AMZN201218C034650002020-10-26 2:53PM EDT3,465.00138.70163.35166.050.00-1348.29%
AMZN201218C034700002020-10-27 3:38PM EDT3,470.00162.40161.55164.30+20.35+14.33%21,16948.29%
AMZN201218C034750002020-10-26 3:40PM EDT3,475.00149.42159.75162.50+11.72+8.51%1448.28%
AMZN201218C034800002020-10-26 10:49AM EDT3,480.00155.19158.10160.75+21.54+16.12%110848.27%
AMZN201218C034850002020-10-27 10:56AM EDT3,485.00151.55156.30159.00+19.20+14.51%1348.26%
AMZN201218C034900002020-10-26 3:33PM EDT3,490.00133.45154.60157.250.00-453348.25%
AMZN201218C034950002020-10-27 1:29PM EDT3,495.00151.26152.95155.55+19.46+14.76%31448.25%
AMZN201218C035000002020-10-27 3:59PM EDT3,500.00152.65151.30153.75+20.15+15.21%1271,44348.22%
AMZN201218C035050002020-10-27 1:46PM EDT3,505.00146.50149.60152.20+19.80+15.63%1848.24%
AMZN201218C035100002020-10-27 2:27PM EDT3,510.00145.55147.95150.55+18.05+14.16%76748.23%
AMZN201218C035150002020-10-26 3:40PM EDT3,515.00126.45146.30148.900.00-1748.23%
AMZN201218C035200002020-10-26 3:40PM EDT3,520.00124.60144.60147.250.00-780148.22%
AMZN201218C035250002020-10-27 11:00AM EDT3,525.00139.10143.00145.60+17.85+14.72%1548.21%
AMZN201218C035300002020-10-26 3:40PM EDT3,530.00138.00141.50144.00+15.65+12.79%16948.20%
AMZN201218C035350002020-10-26 3:40PM EDT3,535.00136.50139.90142.45+15.90+13.18%1248.21%
AMZN201218C035400002020-10-27 1:32PM EDT3,540.00138.10138.35140.85+18.75+15.71%82148.19%
AMZN201218C035450002020-10-26 3:40PM EDT3,545.00118.00136.80139.300.00-1248.19%
AMZN201218C035500002020-10-27 10:57AM EDT3,550.00132.65135.35137.70+16.05+13.77%427448.18%
AMZN201218C035550002020-10-26 3:40PM EDT3,555.00115.25133.75136.200.00-1548.18%
AMZN201218C035600002020-10-27 12:27PM EDT3,560.00126.78132.25134.70+14.78+13.20%12348.18%
AMZN201218C035650002020-10-26 3:40PM EDT3,565.00112.75130.75133.200.00-1748.17%
AMZN201218C035700002020-10-26 3:40PM EDT3,570.00111.50129.25131.700.00-53048.17%
AMZN201218C035750002020-10-27 1:12PM EDT3,575.00124.15127.80130.20+15.85+14.64%3348.16%
AMZN201218C035800002020-10-27 2:04PM EDT3,580.00123.07126.30128.75+16.97+15.99%38248.15%
AMZN201218C035900002020-10-27 2:12PM EDT3,590.00119.35123.45125.90+16.93+16.53%54048.15%
AMZN201218C036000002020-10-27 3:57PM EDT3,600.00121.76120.70123.00+17.64+16.94%3390848.13%
AMZN201218C036100002020-10-27 10:45AM EDT3,610.00111.23117.95120.30+21.28+23.66%32148.14%
AMZN201218C036200002020-10-27 10:47AM EDT3,620.00116.80115.25117.50+23.71+25.47%43048.12%
AMZN201218C036300002020-10-27 3:45PM EDT3,630.00115.00112.65114.90+25.94+29.13%43348.12%
AMZN201218C036400002020-10-27 2:25PM EDT3,640.00108.00110.00112.30+21.75+25.22%44948.12%
AMZN201218C036500002020-10-26 3:51PM EDT3,650.0089.74107.55109.700.00-157048.11%
AMZN201218C036600002020-10-27 12:56PM EDT3,660.00101.19105.05107.25+13.55+15.46%3253348.12%
AMZN201218C036700002020-10-27 12:56PM EDT3,670.0098.92102.60104.80+18.72+23.34%305248.12%
AMZN201218C036800002020-10-27 3:35PM EDT3,680.00101.35100.25102.30+11.88+13.28%152748.10%
AMZN201218C036900002020-10-27 2:23PM EDT3,690.0095.0797.9599.95+11.95+14.38%56048.10%
AMZN201218C037000002020-10-27 3:51PM EDT3,700.0095.5295.6097.65+12.20+14.64%9954948.10%
AMZN201218C037500002020-10-27 3:47PM EDT3,750.0085.1184.9586.75+14.31+20.21%2320448.09%
AMZN201218C038000002020-10-27 3:37PM EDT3,800.0075.0075.3077.00+9.00+13.64%2852248.11%
AMZN201218C038500002020-10-27 3:39PM EDT3,850.0067.4166.7068.35+10.86+19.20%326248.17%
AMZN201218C039000002020-10-27 3:39PM EDT3,900.0059.9558.9560.50+9.95+19.90%1175348.20%
AMZN201218C039500002020-10-27 3:36PM EDT3,950.0052.5052.1053.60+5.55+11.82%923948.28%
AMZN201218C040000002020-10-27 3:55PM EDT4,000.0047.0046.1047.45+6.50+16.05%2051,92548.37%
AMZN201218C040500002020-10-27 3:43PM EDT4,050.0041.8040.7042.10+5.90+16.43%1817148.50%
AMZN201218C041000002020-10-27 3:34PM EDT4,100.0037.0536.0537.30+5.05+15.78%151,35248.63%
AMZN201218C041500002020-10-27 1:11PM EDT4,150.0031.5531.8533.05+2.80+9.74%35248.77%
AMZN201218C042000002020-10-27 3:54PM EDT4,200.0028.8028.2029.35+3.10+12.06%99648.94%
AMZN201218C042500002020-10-27 3:46PM EDT4,250.0025.4025.0526.15+2.80+12.39%115849.16%
AMZN201218C043000002020-10-27 3:57PM EDT4,300.0022.5022.2023.25+2.25+11.11%662249.35%
AMZN201218C043500002020-10-26 2:53PM EDT4,350.0018.4519.7520.800.00-283449.61%
AMZN201218C044000002020-10-27 3:44PM EDT4,400.0018.6017.6018.65+2.35+14.46%1911949.88%
AMZN201218C044500002020-10-27 3:30PM EDT4,450.0015.8815.7016.75+1.43+9.90%52250.17%
AMZN201218C045000002020-10-27 3:44PM EDT4,500.0014.6014.0515.15+1.45+11.03%691,31350.15%
AMZN201218C045500002020-10-27 3:55PM EDT4,550.0013.2012.8013.75+0.85+6.88%54350.55%
AMZN201218C046000002020-10-27 12:06PM EDT4,600.0012.0211.3012.50+1.15+10.58%1911650.80%
AMZN201218C046500002020-10-27 3:16PM EDT4,650.0010.3010.1511.40+0.42+4.25%63051.13%
AMZN201218C047000002020-10-27 3:28PM EDT4,700.009.609.1510.35-0.97-9.18%425251.45%
AMZN201218C047500002020-10-27 9:35AM EDT4,750.008.708.259.50+0.75+9.43%226051.81%
AMZN201218C048000002020-10-27 3:46PM EDT4,800.008.407.458.55+1.92+29.63%350752.07%
AMZN201218C048500002020-10-26 11:04AM EDT4,850.006.876.758.050.00-23852.54%
AMZN201218C049000002020-10-27 2:10PM EDT4,900.006.656.107.45-0.30-4.32%621952.91%
AMZN201218C049500002020-10-26 11:23AM EDT4,950.006.205.556.900.00-114053.30%
AMZN201218C050000002020-10-27 3:45PM EDT5,000.005.825.206.40+0.02+0.34%731553.78%
AMZN201218C050500002020-10-27 3:30PM EDT5,050.005.304.605.95-1.27-19.33%789754.06%
AMZN201218C051000002020-10-27 1:10PM EDT5,100.004.854.205.550.00-912754.45%
AMZN201218C051500002020-10-26 10:37AM EDT5,150.004.503.854.850.00-51154.57%
AMZN201218C052000002020-10-27 2:45PM EDT5,200.004.053.954.85-0.15-3.57%57755.63%
AMZN201218C052500002020-10-27 1:07PM EDT5,250.003.853.204.50-0.35-8.33%224155.56%
AMZN201218C053000002020-10-27 3:57PM EDT5,300.003.453.403.50-0.13-3.63%352,19255.68%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218P014600002020-10-19 10:07AM EDT1,460.000.360.050.720.00-82275.20%
AMZN201218P014800002020-10-27 3:16PM EDT1,480.000.270.060.350.00-2669.97%
AMZN201218P015000002020-10-21 3:10PM EDT1,500.000.450.070.690.00-13672.75%
AMZN201218P015200002020-10-27 3:31PM EDT1,520.000.440.080.77-0.56-56.00%12372.34%
AMZN201218P015600002020-09-24 10:06AM EDT1,560.002.130.100.770.00--070.19%
AMZN201218P015800002020-10-27 1:14PM EDT1,580.000.210.220.83-0.17-44.74%2012170.34%
AMZN201218P016000002020-10-26 2:47PM EDT1,600.000.540.050.810.00-431367.87%
AMZN201218P016200002020-10-05 12:10PM EDT1,620.001.830.000.890.00-1366.99%
AMZN201218P016400002020-09-03 1:56PM EDT1,640.004.501.653.400.00-31479.99%
AMZN201218P016600002020-08-27 12:00PM EDT1,660.005.222.143.400.00-1179.66%
AMZN201218P016800002020-10-27 12:31PM EDT1,680.000.400.400.98-0.70-63.64%14266.63%
AMZN201218P017000002020-10-23 12:33PM EDT1,700.000.580.011.000.00-54263.48%
AMZN201218P017200002020-09-02 9:56AM EDT1,720.006.852.654.300.00-4678.24%
AMZN201218P017400002020-10-27 9:32AM EDT1,740.000.860.061.16-0.71-45.22%21062.57%
AMZN201218P017600002020-10-07 2:07PM EDT1,760.001.830.211.220.00-2662.55%
AMZN201218P017800002020-10-26 3:10PM EDT1,780.001.000.191.300.00-14661.77%
AMZN201218P018000002020-10-27 1:33PM EDT1,800.000.780.831.25-0.55-41.35%53944962.98%
AMZN201218P018100002020-10-22 12:04PM EDT1,810.001.650.311.420.00--361.18%
AMZN201218P018200002020-09-08 12:32PM EDT1,820.0019.502.473.100.00-81169.87%
AMZN201218P018400002020-10-07 11:53AM EDT1,840.001.110.441.550.00-12160.55%
AMZN201218P018500002020-10-21 3:57PM EDT1,850.002.290.551.550.00--460.39%
AMZN201218P018600002020-10-27 11:33AM EDT1,860.001.230.551.65-4.57-78.79%2060.18%
AMZN201218P018800002020-09-28 9:42AM EDT1,880.005.651.001.770.00-12560.75%
AMZN201218P019000002020-10-26 1:31PM EDT1,900.002.460.831.840.00-1311759.44%
AMZN201218P019200002020-10-27 1:02PM EDT1,920.001.550.902.01-1.20-43.64%370759.01%
AMZN201218P019400002020-10-26 10:16AM EDT1,940.001.851.062.180.00-53058.73%
AMZN201218P019500002020-10-22 10:32AM EDT1,950.003.561.202.210.00--158.58%
AMZN201218P019600002020-10-26 3:27PM EDT1,960.002.711.232.340.00-31558.39%
AMZN201218P019800002020-10-26 1:30PM EDT1,980.003.201.412.520.00-5023958.06%
AMZN201218P019900002020-10-23 3:50PM EDT1,990.003.151.512.610.00-1557.89%
AMZN201218P020000002020-10-27 3:17PM EDT2,000.002.321.662.66-1.18-33.71%3329257.72%
AMZN201218P020500002020-10-26 3:48PM EDT2,050.004.302.233.250.00-19056.93%
AMZN201218P021000002020-10-27 12:26PM EDT2,100.003.902.933.75-1.80-31.58%68155.87%
AMZN201218P021500002020-10-27 3:58PM EDT2,150.004.453.804.75-2.10-32.06%39255.26%
AMZN201218P022000002020-10-27 12:52PM EDT2,200.006.174.855.70-1.43-18.82%217954.41%
AMZN201218P022500002020-10-27 10:09AM EDT2,250.008.836.157.10-0.52-5.56%110553.77%
AMZN201218P023000002020-10-27 3:18PM EDT2,300.009.107.858.70-4.43-32.74%21371153.16%
AMZN201218P023500002020-10-27 3:42PM EDT2,350.0010.279.8510.65-7.33-41.65%85652.53%
AMZN201218P024000002020-10-27 3:48PM EDT2,400.0012.6112.2513.10-6.56-34.22%23245451.96%
AMZN201218P024500002020-10-27 3:53PM EDT2,450.0015.6515.1515.95-7.65-32.83%717451.38%
AMZN201218P025000002020-10-27 3:47PM EDT2,500.0019.1118.8019.50-9.44-33.06%4362950.93%
AMZN201218P025100002020-10-27 9:30AM EDT2,510.0027.1419.4020.35-2.26-7.69%111250.80%
AMZN201218P025200002020-10-27 11:42AM EDT2,520.0024.7020.2021.15-6.25-20.19%315750.69%
AMZN201218P025300002020-10-27 10:36AM EDT2,530.0028.2021.0522.05-4.25-13.10%103550.62%
AMZN201218P025400002020-10-26 3:21PM EDT2,540.0033.4521.9022.900.00-33550.51%
AMZN201218P025500002020-10-27 10:24AM EDT2,550.0031.5022.8523.80-3.50-10.00%3514250.44%
AMZN201218P025600002020-10-26 3:47PM EDT2,560.0032.6223.8024.80-3.73-10.26%14350.37%
AMZN201218P025700002020-10-27 11:16AM EDT2,570.0029.7524.7525.75-8.00-21.19%12750.27%
AMZN201218P025800002020-10-27 3:36PM EDT2,580.0027.2425.7526.80-12.51-31.47%42850.20%
AMZN201218P025900002020-10-27 12:31PM EDT2,590.0032.2526.8027.90-8.05-19.98%15750.13%
AMZN201218P026000002020-10-27 3:55PM EDT2,600.0027.9027.9028.95-14.25-33.81%4630350.05%
AMZN201218P026100002020-10-27 2:10PM EDT2,610.0031.2629.0030.05-12.84-29.12%22750.21%
AMZN201218P026200002020-10-27 2:10PM EDT2,620.0032.5330.1031.30-12.97-28.51%42050.17%
AMZN201218P026300002020-10-27 1:02PM EDT2,630.0035.9531.3532.45-11.20-23.75%12750.07%
AMZN201218P026400002020-10-26 3:48PM EDT2,640.0049.1032.5533.700.00-12250.00%
AMZN201218P026500002020-10-27 1:43PM EDT2,650.0036.2033.8534.95-13.90-27.74%812449.91%
AMZN201218P026600002020-10-27 3:39PM EDT2,660.0036.3235.1536.30-15.98-30.55%23049.85%
AMZN201218P026700002020-10-27 3:39PM EDT2,670.0037.6736.5037.80-17.28-31.45%87249.83%
AMZN201218P026800002020-10-27 2:50PM EDT2,680.0038.8037.9039.15-18.10-31.81%69849.74%
AMZN201218P026900002020-10-27 11:59AM EDT2,690.0040.7039.3540.70-18.20-30.90%26049.71%
AMZN201218P027000002020-10-27 3:35PM EDT2,700.0043.0740.9042.10-17.83-29.28%2955349.60%
AMZN201218P027100002020-10-27 11:59AM EDT2,710.0049.0542.4543.75-14.05-22.27%75649.57%
AMZN201218P027200002020-10-27 3:35PM EDT2,720.0046.3744.0045.30-18.98-29.04%44649.49%
AMZN201218P027300002020-10-27 12:32PM EDT2,730.0053.3745.6047.05-14.08-20.87%23049.47%
AMZN201218P027400002020-10-26 3:51PM EDT2,740.0069.3547.3548.700.00-113949.39%
AMZN201218P027500002020-10-27 3:49PM EDT2,750.0050.1049.0550.45-21.70-30.22%5218249.33%
AMZN201218P027600002020-10-27 3:49PM EDT2,760.0051.8950.9052.45-22.71-30.44%297949.34%
AMZN201218P027700002020-10-27 1:57PM EDT2,770.0056.0052.7554.30-21.25-27.51%56749.29%
AMZN201218P027800002020-10-27 3:02PM EDT2,780.0059.6854.6556.20-19.97-25.07%511649.23%
AMZN201218P027900002020-10-27 3:52PM EDT2,790.0057.9756.6058.25-24.28-29.52%1112749.21%
AMZN201218P028000002020-10-27 3:52PM EDT2,800.0060.0258.7060.20-24.88-29.31%4250049.13%
AMZN201218P028100002020-10-27 3:57PM EDT2,810.0061.0060.6562.25-26.60-30.37%36449.08%
AMZN201218P028200002020-10-27 1:28PM EDT2,820.0064.0562.8064.55-26.40-29.19%106849.08%
AMZN201218P028300002020-10-26 3:49PM EDT2,830.0066.3464.9566.65-26.91-28.86%19649.00%
AMZN201218P028400002020-10-27 3:53PM EDT2,840.0068.1567.2068.90-28.00-29.12%2155348.96%
AMZN201218P028500002020-10-27 3:56PM EDT2,850.0070.0669.5571.15-28.99-29.27%4482248.90%
AMZN201218P028600002020-10-27 3:56PM EDT2,860.0072.4471.8573.60-29.76-29.12%116948.88%
AMZN201218P028700002020-10-27 3:45PM EDT2,870.0075.6074.2576.05-29.65-28.17%115748.85%
AMZN201218P028800002020-10-27 3:35PM EDT2,880.0080.2576.7578.55-28.25-26.04%1910448.81%
AMZN201218P028900002020-10-27 3:35PM EDT2,890.0080.6879.3081.05-31.07-27.80%139048.75%
AMZN201218P029000002020-10-27 3:54PM EDT2,900.0082.6081.9583.65-32.35-28.14%6350948.71%
AMZN201218P029100002020-10-26 3:49PM EDT2,910.00118.3584.6086.400.00-173948.70%
AMZN201218P029200002020-10-27 3:53PM EDT2,920.0088.5087.3089.25-33.25-27.31%56048.69%
AMZN201218P029300002020-10-27 3:42PM EDT2,930.0091.1090.1092.10-34.20-27.29%46048.67%
AMZN201218P029400002020-10-27 3:42PM EDT2,940.0093.9792.9594.90-34.88-27.07%43548.61%
AMZN201218P029500002020-10-27 3:54PM EDT2,950.0096.8095.9597.80-35.70-26.94%129848.57%
AMZN201218P029600002020-10-27 11:29AM EDT2,960.00116.6898.90100.90-19.47-14.30%214548.57%
AMZN201218P029700002020-10-27 10:23AM EDT2,970.00128.54101.95104.00-11.66-8.32%22848.54%
AMZN201218P029800002020-10-27 3:42PM EDT2,980.00106.27105.10107.15-37.58-26.12%511948.52%
AMZN201218P029900002020-10-27 3:42PM EDT2,990.00109.43108.30110.40-38.32-25.94%1811048.50%
AMZN201218P030000002020-10-27 3:54PM EDT3,000.00112.30111.60113.65-39.45-26.00%11097548.47%
AMZN201218P030050002020-10-27 10:09AM EDT3,005.00131.37113.20115.35+4.21+3.31%155048.46%
AMZN201218P030100002020-10-27 3:28PM EDT3,010.00121.23114.90117.05-35.12-22.46%324548.45%
AMZN201218P030150002020-10-27 12:27PM EDT3,015.00130.77116.60118.75-21.03-13.85%21648.44%
AMZN201218P030200002020-10-27 3:33PM EDT3,020.00123.29118.30120.50-18.06-12.78%46348.44%
AMZN201218P030250002020-10-27 2:43PM EDT3,025.00129.35120.05122.25-13.92-9.72%41948.43%
AMZN201218P030300002020-10-27 3:28PM EDT3,030.00128.23121.80124.00-36.52-22.17%45148.42%
AMZN201218P030350002020-10-23 3:44PM EDT3,035.00159.50123.65125.750.00-1548.40%
AMZN201218P030400002020-10-26 9:47AM EDT3,040.00147.65125.35127.550.00-12048.39%
AMZN201218P030450002020-10-27 12:06PM EDT3,045.00139.68127.25129.40-31.48-18.39%22348.39%
AMZN201218P030500002020-10-27 3:36PM EDT3,050.00133.60129.05131.25-39.90-23.00%1225948.39%
AMZN201218P030550002020-10-23 1:12PM EDT3,055.00176.10130.90133.000.00-117448.36%
AMZN201218P030600002020-10-27 10:28AM EDT3,060.00161.08132.70135.00+18.58+13.04%621348.38%
AMZN201218P030650002020-10-27 12:14PM EDT3,065.00148.12134.65136.85-32.23-17.87%13648.36%
AMZN201218P030700002020-10-23 1:12PM EDT3,070.00183.00136.45138.750.00-13948.35%
AMZN201218P030750002020-10-23 2:09PM EDT3,075.00183.55138.45140.650.00-22548.34%
AMZN201218P030800002020-10-27 2:44PM EDT3,080.00150.82140.35142.60-33.18-18.03%34748.34%
AMZN201218P030850002020-10-26 12:58PM EDT3,085.00192.40142.30144.600.00-31748.34%
AMZN201218P030900002020-10-27 3:52PM EDT3,090.00146.84144.30146.55-55.60-27.46%105148.33%
AMZN201218P030950002020-10-27 2:30PM EDT3,095.00149.26146.25148.55-45.79-23.48%61748.32%
AMZN201218P031000002020-10-27 3:52PM EDT3,100.00150.00148.25150.00-53.50-26.29%10086348.19%
AMZN201218P031050002020-10-27 2:07PM EDT3,105.00157.70150.30152.60-38.64-19.68%21948.31%
AMZN201218P031100002020-10-26 2:36PM EDT3,110.00196.44152.25154.650.00-33848.31%
AMZN201218P031150002020-10-26 12:58PM EDT3,115.00207.00154.35156.700.00-42548.30%
AMZN201218P031200002020-10-26 3:53PM EDT3,120.00203.35156.45158.800.00-310948.30%
AMZN201218P031250002020-10-27 9:48AM EDT3,125.00184.13158.45160.90-18.39-9.08%238848.29%
AMZN201218P031300002020-10-26 1:14PM EDT3,130.00193.50160.65163.00-23.94-11.01%14948.28%
AMZN201218P031350002020-10-27 12:18PM EDT3,135.00178.78162.75165.10+1.78+1.01%112148.27%
AMZN201218P031400002020-10-27 1:17PM EDT3,140.00176.27164.80167.25-24.85-12.36%158848.27%
AMZN201218P031450002020-10-23 3:45PM EDT3,145.00210.25167.05169.450.00-72648.27%
AMZN201218P031500002020-10-27 3:51PM EDT3,150.00172.22169.25171.70-41.35-19.36%38853648.28%
AMZN201218P031550002020-10-27 3:26PM EDT3,155.00180.40171.40173.85-35.20-16.33%22648.26%
AMZN201218P031600002020-10-27 3:26PM EDT3,160.00182.69173.60176.05-35.88-16.42%25548.25%
AMZN201218P031650002020-10-23 2:59PM EDT3,165.00230.08175.80178.250.00-42648.24%
AMZN201218P031700002020-10-23 2:59PM EDT3,170.00232.71178.05180.500.00-47048.23%
AMZN201218P031750002020-10-26 10:27AM EDT3,175.00220.55180.30182.850.00-22248.24%
AMZN201218P031800002020-10-26 2:17PM EDT3,180.00237.10182.50185.050.00-29648.22%
AMZN201218P031850002020-10-27 1:32PM EDT3,185.00193.04184.85187.35-38.11-16.49%11548.21%
AMZN201218P031900002020-10-27 10:14AM EDT3,190.00220.38187.15189.75-29.07-11.65%25348.22%
AMZN201218P031950002020-10-26 2:40PM EDT3,195.00241.71189.40192.000.00-45948.20%
AMZN201218P032000002020-10-27 1:32PM EDT3,200.00200.17191.80194.30-47.33-19.12%81,32548.18%
AMZN201218P032100002020-10-27 12:02PM EDT3,210.00212.94196.50199.15-40.56-16.00%29348.19%
AMZN201218P032200002020-10-27 11:58AM EDT3,220.00219.50201.20203.85-24.38-10.00%305748.15%
AMZN201218P032300002020-10-27 10:16AM EDT3,230.00243.94206.15208.75-33.21-11.98%15848.14%
AMZN201218P032400002020-10-27 3:02PM EDT3,240.00224.21211.05213.70-41.83-15.72%154048.13%
AMZN201218P032500002020-10-27 1:17PM EDT3,250.00229.58216.00218.55-53.92-19.02%63157648.08%
AMZN201218P032600002020-10-27 3:02PM EDT3,260.00234.65221.00223.75-7.85-3.24%34248.09%
AMZN201218P032700002020-10-27 3:42PM EDT3,270.00227.09226.20228.90-15.94-6.56%412348.08%
AMZN201218P032800002020-10-27 3:59PM EDT3,280.00232.55231.30234.10-73.60-24.04%48248.06%
AMZN201218P032900002020-10-27 3:59PM EDT3,290.00237.85236.65239.40-68.72-22.42%35148.05%
AMZN201218P033000002020-10-27 1:34PM EDT3,300.00243.50241.90244.60-67.97-21.82%141,76248.01%
AMZN201218P033100002020-10-21 12:05PM EDT3,310.00326.35247.35250.200.00-119548.03%
AMZN201218P033200002020-10-23 3:17PM EDT3,320.00315.77252.70255.700.00-117648.02%
AMZN201218P033300002020-10-27 3:03PM EDT3,330.00271.45258.35261.25-59.89-18.08%24648.01%
AMZN201218P033400002020-10-20 1:47PM EDT3,340.00279.90263.95266.900.00-14148.00%
AMZN201218P033450002020-10-23 3:17PM EDT3,345.00331.62266.80269.700.00-12747.99%
AMZN201218P033500002020-10-27 10:47AM EDT3,350.00302.46269.60272.50-24.34-7.45%117647.97%
AMZN201218P033550002020-10-19 12:15AM EDT3,355.00292.22272.40275.40+32.22+12.39%1147.97%
AMZN201218P033600002020-10-26 1:30PM EDT3,360.00295.17275.35278.40-63.43-17.69%12247.99%
AMZN201218P033650002020-10-22 9:57AM EDT3,365.00349.53278.25281.200.00-2347.96%
AMZN201218P033700002020-10-26 2:32PM EDT3,370.00342.10281.05284.200.00-125947.97%
AMZN201218P033750002020-10-27 11:05AM EDT3,375.00311.07284.10287.10-59.81-16.13%2247.96%
AMZN201218P033800002020-10-16 11:11AM EDT3,380.00278.60329.10333.500.00-2056.30%
AMZN201218P033900002020-10-26 12:51PM EDT3,390.00358.05292.80296.000.00-36247.94%
AMZN201218P033950002020-10-26 11:42AM EDT3,395.00348.00295.90299.000.00-2347.94%
AMZN201218P034000002020-10-26 3:40PM EDT3,400.00324.20299.00301.95-35.20-9.79%118347.92%
AMZN201218P034100002020-10-21 9:58AM EDT3,410.00357.92304.95308.050.00-12647.92%
AMZN201218P034200002020-10-16 11:42AM EDT3,420.00305.90353.90360.250.00-200056.62%
AMZN201218P034300002020-10-01 3:37PM EDT3,430.00335.85317.20320.450.00-24047.91%
AMZN201218P034400002020-10-22 11:22AM EDT3,440.00420.70323.35326.650.00-14647.88%
AMZN201218P034500002020-10-22 11:22AM EDT3,450.00425.27329.70333.000.00-119647.88%
AMZN201218P034600002020-10-19 10:40AM EDT3,460.00402.29336.00339.400.00-65047.87%
AMZN201218P034700002020-10-09 3:56PM EDT3,470.00409.35342.40345.800.00-69047.85%
AMZN201218P034800002020-10-08 11:15AM EDT3,480.00335.55348.85352.300.00-22647.84%
AMZN201218P034900002020-10-08 11:15AM EDT3,490.00341.35355.35358.850.00-13147.83%
AMZN201218P035000002020-10-27 1:55PM EDT3,500.00371.00362.05365.40-79.88-17.72%119047.81%
AMZN201218P035100002020-10-26 1:22PM EDT3,510.00454.12368.60372.100.00-1747.80%
AMZN201218P035200002020-10-26 1:22PM EDT3,520.00461.48375.30378.850.00-11047.79%
AMZN201218P035300002020-09-08 2:00PM EDT3,530.00536.05475.60478.650.00-3566.76%
AMZN201218P035350002020-10-19 9:30AM EDT3,535.00407.48385.50389.100.00-1347.79%
AMZN201218P035400002020-10-19 9:30AM EDT3,540.00410.68388.90392.500.00-1547.78%
AMZN201218P035450002020-10-19 12:15AM EDT3,545.00365.19392.35395.950.00--247.77%
AMZN201218P035500002020-10-02 3:52PM EDT3,550.00368.19395.90399.300.00-12447.74%
AMZN201218P035600002020-10-21 1:00PM EDT3,560.00504.80402.75406.400.00-33247.76%
AMZN201218P035700002020-10-13 9:42AM EDT3,570.00334.29478.55481.150.00-2461.80%
AMZN201218P035800002020-10-14 12:08PM EDT3,580.00384.45469.35475.100.00-1058.78%
AMZN201218P035900002020-10-09 12:00PM EDT3,590.00400.10423.90427.750.00-1547.77%
AMZN201218P036000002020-10-22 11:12AM EDT3,600.00548.73431.15434.800.00-12447.73%
AMZN201218P036100002020-10-19 3:37PM EDT3,610.00513.56438.30442.150.00-4147.75%
AMZN201218P036200002020-10-19 12:15AM EDT3,620.00419.95445.60449.450.00--147.74%
AMZN201218P036300002020-10-06 2:58PM EDT3,630.00608.25452.95456.800.00-1547.74%
AMZN201218P036400002020-10-21 3:51PM EDT3,640.00547.80460.35464.350.00-1847.77%
AMZN201218P036500002020-10-20 1:52PM EDT3,650.00502.73467.85471.650.00-11447.73%
AMZN201218P036600002020-10-21 3:42PM EDT3,660.00556.20475.30479.250.00-1247.75%
AMZN201218P036700002020-09-03 12:28PM EDT3,670.00555.85644.75652.350.00--1382.48%
AMZN201218P036800002020-10-05 3:06PM EDT3,680.00604.52490.40494.400.00-2047.74%
AMZN201218P036900002020-10-15 11:28AM EDT3,690.00503.94543.70557.700.00-4058.77%
AMZN201218P037000002020-10-21 10:56AM EDT3,700.00589.36505.85509.750.00-72947.74%
AMZN201218P037500002020-10-20 1:52PM EDT3,750.00583.29545.00548.950.00-1347.74%
AMZN201218P038000002020-10-20 9:32AM EDT3,800.00643.52585.25589.250.00-1747.76%
AMZN201218P038500002020-10-01 2:13PM EDT3,850.00564.42626.70630.600.00-51547.79%
AMZN201218P039000002020-10-07 3:04PM EDT3,900.00778.67668.75672.950.00-4847.87%
AMZN201218P039500002020-09-30 10:09AM EDT3,950.00571.72712.05716.100.00-91247.94%
AMZN201218P040000002020-10-27 1:42PM EDT4,000.00769.08755.75760.10-90.29-10.51%8848.05%
AMZN201218P040500002020-10-01 10:18AM EDT4,050.00822.60800.55804.750.00-11248.16%
AMZN201218P041000002020-10-12 11:51AM EDT4,100.00743.46899.95915.400.00-6066.17%
AMZN201218P041500002020-10-01 10:18AM EDT4,150.00912.60891.60895.900.00-1148.46%
AMZN201218P042000002020-09-30 9:52AM EDT4,200.001,081.96937.90942.250.00-1448.63%
AMZN201218P042500002020-10-16 9:46AM EDT4,250.00919.460.000.000.00-200.00%
AMZN201218P043500002020-10-22 1:11PM EDT4,350.001,206.561,077.751,085.450.00-1550.16%
AMZN201218P044000002020-10-19 12:15AM EDT4,400.001,063.601,125.601,133.400.00--550.54%
AMZN201218P044500002020-10-01 12:19PM EDT4,450.001,040.271,173.701,181.300.00-3650.76%
AMZN201218P045000002020-09-29 2:06PM EDT4,500.001,360.001,222.051,229.900.00-74351.28%
AMZN201218P046000002020-09-10 3:10PM EDT4,600.001,441.051,323.001,331.500.00-1252.14%
AMZN201218P046500002020-09-21 12:12AM EDT4,650.001,526.600.000.000.00--10.00%
AMZN201218P047500002020-09-21 12:12AM EDT4,750.001,844.301,557.751,566.200.00--791.30%
AMZN201218P048000002020-09-09 9:31AM EDT4,800.001,608.000.000.000.00-120.00%
AMZN201218P048500002020-09-04 9:30AM EDT4,850.001,571.251,730.201,739.900.00-11114.70%
AMZN201218P049000002020-09-10 3:15PM EDT4,900.001,729.001,616.651,625.400.00--253.69%
AMZN201218P049500002020-10-06 9:31AM EDT4,950.001,778.001,663.801,671.700.00-1250.21%
AMZN201218P050000002020-10-20 2:06PM EDT5,000.001,762.751,713.351,721.050.00-2750.23%
AMZN201218P050500002020-09-10 2:23PM EDT5,050.001,849.951,764.801,773.350.00--254.36%
AMZN201218P051000002020-10-22 12:04PM EDT5,100.001,965.951,812.301,820.250.00-41150.21%
AMZN201218P051500002020-09-21 12:49PM EDT5,150.002,260.700.000.000.00--30.00%
AMZN201218P052000002020-10-19 12:21PM EDT5,200.001,976.101,911.851,919.600.00-21350.62%
AMZN201218P052500002020-10-27 1:44PM EDT5,250.001,981.201,961.351,969.45-101.75-4.88%3650.51%
AMZN201218P053000002020-10-27 1:44PM EDT5,300.002,030.702,011.102,019.20-102.10-4.79%3950.51%