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

3,271.00 -15.33 (-0.47%)
After hours: 7:51PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210115C007200002020-10-07 3:50PM EDT720.002,473.802,559.002,575.700.00-91,706120.92%
AMZN210115C007400002020-07-09 8:08PM EDT740.001,525.002,338.052,354.600.00-1920.00%
AMZN210115C007500002020-08-17 2:58PM EDT750.002,441.092,325.002,335.000.00-3450.00%
AMZN210115C007600002020-09-25 9:31AM EDT760.002,285.502,440.152,451.000.00-1870.00%
AMZN210115C007700002020-09-24 2:51PM EDT770.002,254.002,430.402,441.050.00-1200.00%
AMZN210115C007800002020-07-09 8:08PM EDT780.001,574.402,297.502,315.850.00-10540.00%
AMZN210115C007900002020-07-09 8:08PM EDT790.00989.602,287.552,305.900.00-3560.00%
AMZN210115C008000002020-07-09 8:08PM EDT800.001,522.372,278.052,294.550.00-24410.00%
AMZN210115C008100002020-07-09 8:08PM EDT810.00915.752,267.252,284.750.00-11160.00%
AMZN210115C008200002020-09-24 2:56PM EDT820.002,196.502,380.552,391.250.00-1300.00%
AMZN210115C008300002020-09-21 9:55AM EDT830.002,092.150.000.000.00-180.00%
AMZN210115C008400002020-07-14 11:05AM EDT840.002,194.702,365.702,380.650.00-1210.00%
AMZN210115C008500002020-07-09 8:08PM EDT850.001,185.302,227.952,246.150.00-4410.00%
AMZN210115C008600002020-07-09 8:08PM EDT860.001,167.752,218.852,235.850.00-53620.00%
AMZN210115C008700002020-07-09 8:08PM EDT870.00860.952,208.902,226.050.00-140.00%
AMZN210115C008800002020-08-25 1:02PM EDT880.002,464.252,136.002,145.500.00-1420.00%
AMZN210115C008900002020-07-09 8:08PM EDT890.00904.502,191.602,206.350.00--60.00%
AMZN210115C009000002020-09-24 2:51PM EDT900.002,124.502,300.552,311.300.00-13320.00%
AMZN210115C009100002020-07-20 9:53AM EDT910.002,142.052,369.352,383.750.00-1188.38%
AMZN210115C009200002020-09-22 12:52PM EDT920.002,154.660.000.000.00-300.00%
AMZN210115C009300002020-06-26 9:32AM EDT930.001,836.502,078.002,087.000.00-110.00%
AMZN210115C009400002020-09-14 9:40AM EDT940.002,234.050.000.000.00-1220.00%
AMZN210115C009500002020-07-09 8:08PM EDT950.001,085.402,129.052,147.050.00-1680.00%
AMZN210115C009600002020-10-19 10:37AM EDT960.002,273.252,319.502,336.050.00-163102.36%
AMZN210115C009700002020-06-16 10:59AM EDT970.001,628.741,968.051,983.950.00-101130.00%
AMZN210115C009800002020-10-01 10:39AM EDT980.002,217.752,299.502,318.100.00-124107.30%
AMZN210115C009900002020-07-09 8:08PM EDT990.00825.002,093.502,108.350.00-120.00%
AMZN210115C010000002020-10-23 3:44PM EDT1,000.002,246.732,279.502,296.10+56.73+2.59%11,11299.28%
AMZN210115C010100002020-10-23 12:47PM EDT1,010.002,236.832,269.502,288.15+85.74+3.99%125104.86%
AMZN210115C010200002020-10-06 1:34PM EDT1,020.002,133.402,260.002,276.150.00-13699.65%
AMZN210115C010400002020-06-26 9:32AM EDT1,040.001,728.001,969.001,979.000.00-1310.00%
AMZN210115C010600002020-07-31 2:22PM EDT1,060.002,107.272,337.702,351.250.00-220216.72%
AMZN210115C010800002020-09-09 3:46PM EDT1,080.002,209.762,204.652,215.600.00-112104.70%
AMZN210115C011000002020-10-07 9:52AM EDT1,100.002,067.562,184.502,193.350.00-13698.10%
AMZN210115C011200002020-10-06 2:03PM EDT1,120.002,037.792,164.252,173.650.00-24096.68%
AMZN210115C011400002020-10-06 2:03PM EDT1,140.002,017.582,144.102,153.700.00-51694.94%
AMZN210115C011600002020-10-06 2:11PM EDT1,160.002,065.582,124.102,133.700.00-12493.46%
AMZN210115C011800002020-09-28 10:28AM EDT1,180.002,031.502,104.352,113.800.00-1692.79%
AMZN210115C012000002020-10-07 9:52AM EDT1,200.001,968.142,084.652,093.500.00-16391.35%
AMZN210115C012200002020-09-09 12:43PM EDT1,220.002,080.002,063.052,076.550.00-16492.72%
AMZN210115C012400002020-10-14 1:47PM EDT1,240.002,119.470.000.000.00-200.00%
AMZN210115C012500002020-09-25 12:13PM EDT1,250.001,803.791,952.701,960.250.00-11570.00%
AMZN210115C012600002020-07-09 8:21PM EDT1,260.00911.851,827.351,841.350.00-11330.00%
AMZN210115C012700002020-07-09 8:21PM EDT1,270.00465.951,812.051,828.300.00-10350.00%
AMZN210115C012800002020-07-09 8:21PM EDT1,280.001,331.721,807.701,821.650.00-11240.00%
AMZN210115C012900002020-08-27 1:05PM EDT1,290.002,102.001,803.401,816.750.00-1810.00%
AMZN210115C013000002020-10-27 3:45PM EDT1,300.001,989.851,984.901,993.75-107.93-5.14%25785.46%
AMZN210115C013100002020-07-09 8:21PM EDT1,310.001,039.081,773.001,791.000.00-2140.00%
AMZN210115C013200002020-07-09 5:06PM EDT1,320.001,339.001,768.051,783.550.00-1280.00%
AMZN210115C013300002020-06-25 12:00PM EDT1,330.001,419.781,683.001,693.000.00-1220.00%
AMZN210115C013400002020-07-09 5:06PM EDT1,340.001,182.201,748.751,762.650.00-12670.00%
AMZN210115C013500002020-07-09 5:06PM EDT1,350.001,015.431,738.951,752.600.00-10930.00%
AMZN210115C013600002020-09-02 3:29PM EDT1,360.002,175.941,764.551,774.550.00-10720.00%
AMZN210115C013700002020-07-28 9:31AM EDT1,370.001,690.000.000.000.00-360.00%
AMZN210115C013800002020-07-09 5:06PM EDT1,380.001,048.501,704.301,721.900.00-1450.00%
AMZN210115C013900002020-07-29 10:49AM EDT1,390.001,645.002,027.802,036.850.00-147178.78%
AMZN210115C014000002020-09-14 10:24AM EDT1,400.001,778.600.000.000.00-101940.00%
AMZN210115C014100002020-08-21 10:07AM EDT1,410.001,881.501,548.101,561.750.00-6410.00%
AMZN210115C014200002020-07-08 1:34PM EDT1,420.001,647.771,750.001,760.000.00-1590.00%
AMZN210115C014300002020-07-09 5:06PM EDT1,430.00617.841,660.651,673.250.00-1180.00%
AMZN210115C014400002020-09-10 10:29AM EDT1,440.001,907.721,845.901,856.800.00-112682.35%
AMZN210115C014500002020-09-25 1:49PM EDT1,450.001,619.751,753.551,761.150.00-1800.00%
AMZN210115C014600002020-07-24 12:28PM EDT1,460.001,540.001,827.501,837.500.00-12783.62%
AMZN210115C014700002020-07-01 3:33PM EDT1,470.001,420.001,692.001,709.400.00-150.00%
AMZN210115C014800002020-07-09 5:06PM EDT1,480.001,187.411,608.401,624.450.00-1310.00%
AMZN210115C014900002020-09-14 1:20PM EDT1,490.001,626.700.000.000.00-5290.00%
AMZN210115C015000002020-10-09 12:17PM EDT1,500.001,742.001,785.551,793.950.00-144074.45%
AMZN210115C015100002020-10-13 3:54PM EDT1,510.001,952.061,628.551,635.250.00-1250.00%
AMZN210115C015200002020-09-14 1:27PM EDT1,520.001,594.951,765.651,777.000.00-11377.33%
AMZN210115C015300002020-08-04 12:57PM EDT1,530.001,597.651,845.751,862.550.00-127145.20%
AMZN210115C015400002020-07-09 2:55PM EDT1,540.001,640.001,632.501,642.500.00-1370.00%
AMZN210115C015500002020-10-09 2:28PM EDT1,550.001,735.571,735.801,744.650.00-16672.88%
AMZN210115C015600002020-07-21 11:58AM EDT1,560.001,567.271,739.501,749.500.00-103893.36%
AMZN210115C015700002020-09-24 10:47AM EDT1,570.001,461.001,633.951,642.050.00-1360.00%
AMZN210115C015800002020-09-30 3:07PM EDT1,580.001,589.151,705.501,715.050.00-23171.30%
AMZN210115C015900002020-09-10 9:41AM EDT1,590.001,752.301,696.801,707.700.00-15075.09%
AMZN210115C016000002020-10-09 12:17PM EDT1,600.001,682.571,686.101,694.900.00-343870.74%
AMZN210115C016100002020-09-14 12:44PM EDT1,610.001,533.550.000.000.00-1450.00%
AMZN210115C016200002020-10-19 2:37PM EDT1,620.001,596.851,665.751,675.300.00-17169.68%
AMZN210115C016300002020-09-14 12:59PM EDT1,630.001,487.100.000.000.00-2450.00%
AMZN210115C016400002020-10-26 10:30AM EDT1,640.001,614.881,645.851,655.500.00-16868.93%
AMZN210115C016500002020-10-26 10:30AM EDT1,650.001,605.031,636.401,645.250.00-129068.72%
AMZN210115C016600002020-09-30 9:55AM EDT1,660.001,503.391,626.001,635.650.00-15968.17%
AMZN210115C016700002020-09-14 1:49PM EDT1,670.001,456.250.000.000.00-31380.00%
AMZN210115C016800002020-09-25 1:49PM EDT1,680.001,393.741,524.701,532.850.00-31680.00%
AMZN210115C016900002020-07-08 2:45PM EDT1,690.001,375.281,486.501,496.500.00-10920.00%
AMZN210115C017000002020-10-09 1:33PM EDT1,700.001,766.751,586.801,595.650.00-145866.85%
AMZN210115C017100002020-09-14 1:49PM EDT1,710.001,417.250.000.000.00-11100.00%
AMZN210115C017200002020-09-23 10:47AM EDT1,720.001,367.751,485.151,493.250.00-31560.00%
AMZN210115C017300002020-10-27 10:07AM EDT1,730.001,511.001,556.801,566.20-237.40-13.58%15565.78%
AMZN210115C017400002020-10-12 12:45PM EDT1,740.001,731.141,485.201,494.800.00-100.00%
AMZN210115C017500002020-09-18 3:09PM EDT1,750.001,728.670.001,900.100.00-1505213.50%
AMZN210115C017600002020-10-21 9:45AM EDT1,760.001,467.431,527.101,536.500.00-216064.75%
AMZN210115C017700002020-10-22 3:14PM EDT1,770.001,392.791,517.001,526.650.00-18564.26%
AMZN210115C017800002020-10-22 2:52PM EDT1,780.001,475.951,507.151,516.700.00-1014263.92%
AMZN210115C017900002020-09-22 2:22PM EDT1,790.001,320.230.000.000.00-100.00%
AMZN210115C018000002020-10-26 3:05PM EDT1,800.001,396.701,487.851,496.650.00-41,12163.43%
AMZN210115C018100002020-10-26 3:06PM EDT1,810.001,384.101,477.701,486.650.00-27162.78%
AMZN210115C018200002020-10-26 11:36AM EDT1,820.001,392.001,467.801,477.200.00-113462.80%
AMZN210115C018300002020-10-05 1:13PM EDT1,830.001,635.001,457.751,467.300.00-28562.32%
AMZN210115C018400002020-10-20 10:18AM EDT1,840.001,413.241,447.901,457.500.00-2015362.08%
AMZN210115C018500002020-10-13 11:11AM EDT1,850.001,636.001,376.901,389.000.00-100.00%
AMZN210115C018600002020-10-09 9:50AM EDT1,860.001,376.071,428.151,437.800.00-123861.47%
AMZN210115C018700002020-10-26 3:05PM EDT1,870.001,330.751,418.501,427.500.00-333160.99%
AMZN210115C018800002020-10-27 10:55AM EDT1,880.001,380.001,409.401,417.60+89.21+6.91%225561.20%
AMZN210115C018900002020-10-14 3:32PM EDT1,890.001,500.001,369.651,377.450.00-100.00%
AMZN210115C019000002020-10-27 11:35AM EDT1,900.001,352.381,389.251,397.65+51.05+3.92%5553960.10%
AMZN210115C019100002020-10-26 2:43PM EDT1,910.001,291.581,378.951,388.100.00-230559.70%
AMZN210115C019200002020-09-28 9:35AM EDT1,920.001,562.181,369.301,378.300.00-152259.56%
AMZN210115C019300002020-10-20 10:48AM EDT1,930.001,289.021,359.301,368.650.00-118559.29%
AMZN210115C019400002020-09-28 3:31PM EDT1,940.001,240.501,349.501,359.100.00-121159.20%
AMZN210115C019500002020-09-28 9:55AM EDT1,950.001,535.001,340.151,348.100.00-238058.47%
AMZN210115C019550002020-09-25 3:54PM EDT1,955.001,152.101,254.101,262.150.00-12250.00%
AMZN210115C019600002020-10-09 9:50AM EDT1,960.001,278.871,330.051,339.050.00-17958.50%
AMZN210115C019650002020-09-15 11:33AM EDT1,965.001,184.950.000.000.00-1560.00%
AMZN210115C019700002020-10-23 9:31AM EDT1,970.001,230.181,320.101,329.250.00-234158.15%
AMZN210115C019750002020-10-26 9:30AM EDT1,975.001,230.201,315.201,324.350.00-18558.01%
AMZN210115C019800002020-09-30 11:55AM EDT1,980.001,241.151,310.301,319.900.00-213858.15%
AMZN210115C019850002020-09-03 2:02PM EDT1,985.001,409.131,154.951,164.950.00-2420.00%
AMZN210115C019900002020-09-30 11:55AM EDT1,990.001,402.851,300.701,309.850.00-122357.84%
AMZN210115C019950002020-09-22 11:58AM EDT1,995.001,073.600.000.000.00-500.00%
AMZN210115C020000002020-10-27 9:30AM EDT2,000.001,232.801,291.251,299.60+25.75+2.13%11,59657.51%
AMZN210115C020050002020-10-26 10:24AM EDT2,005.001,269.161,286.051,295.000.00-118157.37%
AMZN210115C020100002020-10-08 9:43AM EDT2,010.001,210.711,281.201,290.150.00-168057.28%
AMZN210115C020150002020-07-09 8:21PM EDT2,015.00648.001,100.151,117.200.00-1400.00%
AMZN210115C020200002020-09-28 9:35AM EDT2,020.001,464.181,271.401,280.550.00-117757.10%
AMZN210115C020250002020-09-11 12:11PM EDT2,025.001,149.801,269.501,279.650.00-117960.34%
AMZN210115C020300002020-10-09 3:34PM EDT2,030.001,261.431,261.651,271.050.00-124857.00%
AMZN210115C020350002020-10-07 3:56PM EDT2,035.001,281.351,256.451,265.750.00-415756.48%
AMZN210115C020400002020-10-16 12:22PM EDT2,040.001,320.200.000.000.00-100.00%
AMZN210115C020450002020-08-12 2:48PM EDT2,045.001,140.071,097.851,105.900.00-1180.00%
AMZN210115C020500002020-10-26 3:45PM EDT2,050.001,158.571,242.501,250.850.00-118656.32%
AMZN210115C020550002020-07-01 9:37AM EDT2,055.00765.051,156.001,166.000.00-2150.00%
AMZN210115C020600002020-09-02 2:20PM EDT2,060.001,495.791,084.701,094.600.00-52470.00%
AMZN210115C020650002020-07-09 8:21PM EDT2,065.00595.511,056.051,070.750.00-1170.00%
AMZN210115C020700002020-09-11 3:45PM EDT2,070.001,071.651,226.501,236.100.00-253159.43%
AMZN210115C020750002020-10-19 11:39AM EDT2,075.001,193.461,217.901,226.850.00-410655.75%
AMZN210115C020800002020-09-15 11:33AM EDT2,080.001,077.350.000.000.00-11010.00%
AMZN210115C020850002020-09-15 11:33AM EDT2,085.001,073.000.000.000.00-1520.00%
AMZN210115C020900002020-09-04 9:52AM EDT2,090.001,255.501,057.001,067.250.00-100.00%
AMZN210115C020950002020-09-17 10:24AM EDT2,095.00938.130.000.000.00-5310.00%
AMZN210115C021000002020-10-23 1:30PM EDT2,100.001,156.351,193.951,202.350.00-291955.22%
AMZN210115C021050002020-10-14 12:50PM EDT2,105.001,263.140.000.000.00-100.00%
AMZN210115C021100002020-09-30 10:45AM EDT2,110.001,102.781,183.801,192.950.00-110654.92%
AMZN210115C021150002020-09-15 11:33AM EDT2,115.001,045.500.000.000.00-1290.00%
AMZN210115C021200002020-09-30 12:40PM EDT2,120.001,258.071,174.351,183.300.00-223754.81%
AMZN210115C021250002020-09-03 11:26AM EDT2,125.001,277.151,024.851,035.050.00-7260.00%
AMZN210115C021300002020-09-30 12:40PM EDT2,130.001,330.351,164.701,173.650.00-207554.60%
AMZN210115C021350002020-09-11 9:32AM EDT2,135.001,115.001,164.051,173.650.00-12857.93%
AMZN210115C021400002020-10-26 2:41PM EDT2,140.001,071.701,155.051,164.000.00-210954.39%
AMZN210115C021450002020-09-15 11:33AM EDT2,145.001,018.100.000.000.00-1380.00%
AMZN210115C021500002020-10-26 2:41PM EDT2,150.001,062.301,145.751,154.050.00-225054.20%
AMZN210115C021550002020-09-11 11:15AM EDT2,155.001,064.301,144.951,154.450.00-12957.47%
AMZN210115C021600002020-10-07 9:42AM EDT2,160.001,028.451,135.801,144.750.00-19453.99%
AMZN210115C021650002020-09-14 2:01PM EDT2,165.00983.650.000.000.00-1540.00%
AMZN210115C021700002020-08-14 11:38AM EDT2,170.001,135.14985.10992.900.00-18520.00%
AMZN210115C021750002020-09-11 9:37AM EDT2,175.001,052.001,125.951,135.650.00-14057.15%
AMZN210115C021800002020-09-25 2:18PM EDT2,180.00928.791,037.001,045.050.00-42660.00%
AMZN210115C021850002020-09-11 12:15PM EDT2,185.001,005.151,116.451,125.850.00-11656.85%
AMZN210115C021900002020-10-13 1:54PM EDT2,190.001,268.680.000.000.00-100.00%
AMZN210115C021950002020-09-17 2:52PM EDT2,195.00841.170.000.000.00-1450.00%
AMZN210115C022000002020-10-26 3:29PM EDT2,200.001,017.001,097.801,106.150.00-71,41853.26%
AMZN210115C022050002020-10-08 9:51AM EDT2,205.001,014.601,092.401,101.650.00-11753.04%
AMZN210115C022100002020-10-09 9:36AM EDT2,210.001,027.801,087.951,097.300.00-112053.21%
AMZN210115C022150002020-10-08 2:35PM EDT2,215.001,005.951,082.851,092.100.00-11652.85%
AMZN210115C022200002020-10-08 3:30PM EDT2,220.001,269.231,078.101,087.800.00-116052.93%
AMZN210115C022250002020-09-11 11:13AM EDT2,225.001,004.501,076.051,088.050.00-13155.31%
AMZN210115C022300002020-10-09 3:51PM EDT2,230.001,074.831,068.901,078.250.00-23952.85%
AMZN210115C022350002020-09-22 12:57PM EDT2,235.00876.340.000.000.00-200.00%
AMZN210115C022400002020-10-07 2:42PM EDT2,240.001,249.001,059.101,068.800.00-427752.59%
AMZN210115C022450002020-09-25 3:48PM EDT2,245.00890.95975.70983.700.00-1690.00%
AMZN210115C022500002020-10-08 1:49PM EDT2,250.00972.171,050.251,059.000.00-154552.52%
AMZN210115C022550002020-09-14 3:07PM EDT2,255.00905.150.000.000.00-2240.00%
AMZN210115C022600002020-10-09 3:51PM EDT2,260.001,230.561,040.501,049.800.00-16052.34%
AMZN210115C022650002020-09-11 11:23AM EDT2,265.00957.601,039.951,050.400.00-2855.02%
AMZN210115C022700002020-10-27 1:47PM EDT2,270.001,024.021,030.701,040.40+244.87+31.43%15552.08%
AMZN210115C022750002020-10-08 3:13PM EDT2,275.001,052.471,026.351,035.650.00-86452.10%
AMZN210115C022800002020-10-27 1:47PM EDT2,280.001,014.721,021.651,031.00+88.12+9.51%116452.04%
AMZN210115C022850002020-09-22 12:57PM EDT2,285.00833.050.000.000.00-200.00%
AMZN210115C022900002020-09-11 12:20PM EDT2,290.00918.101,018.051,027.050.00-27154.96%
AMZN210115C022950002020-09-09 11:08AM EDT2,295.001,024.05974.85981.400.00-1330.00%
AMZN210115C023000002020-10-26 1:53PM EDT2,300.00902.381,003.151,011.850.00-286251.70%
AMZN210115C023050002020-10-27 9:52AM EDT2,305.00958.95997.851,007.50+96.55+11.20%21251.55%
AMZN210115C023100002020-10-12 3:21PM EDT2,310.001,161.17939.45947.250.00-100.00%
AMZN210115C023150002020-09-14 2:01PM EDT2,315.00852.700.000.000.00-190.00%
AMZN210115C023200002020-09-30 10:25AM EDT2,320.00909.40984.15993.450.00-112051.40%
AMZN210115C023250002020-09-30 10:25AM EDT2,325.00905.05979.15988.750.00-12751.23%
AMZN210115C023300002020-09-18 3:43PM EDT2,330.00687.530.000.000.00-12010.00%
AMZN210115C023350002020-09-16 3:31PM EDT2,335.00825.490.000.000.00-5120.00%
AMZN210115C023400002020-10-23 3:49PM EDT2,340.00880.72965.20974.800.00-16451.02%
AMZN210115C023450002020-07-15 2:03PM EDT2,345.00788.70856.55866.500.00-260.00%
AMZN210115C023500002020-10-07 9:54AM EDT2,350.001,027.93956.60965.250.00-127750.98%
AMZN210115C023550002020-09-28 3:31PM EDT2,355.00940.00951.30960.900.00-11150.81%
AMZN210115C023600002020-10-07 9:57AM EDT2,360.001,016.01946.85956.350.00-214950.81%
AMZN210115C023650002020-10-06 2:10PM EDT2,365.00841.14942.25951.750.00-116850.75%
AMZN210115C023700002020-10-14 10:22AM EDT2,370.001,073.00911.55916.550.00-1023.90%
AMZN210115C023750002020-10-14 12:09PM EDT2,375.001,024.00822.35826.950.00-1190.00%
AMZN210115C023800002020-10-12 9:32AM EDT2,380.00998.51901.90908.450.00-2031.28%
AMZN210115C023850002020-10-23 9:31AM EDT2,385.00838.34923.70933.350.00-12850.45%
AMZN210115C023900002020-10-23 9:31AM EDT2,390.00828.82919.50928.750.00-113150.48%
AMZN210115C023950002020-10-22 10:45AM EDT2,395.00776.85914.95924.200.00-21550.42%
AMZN210115C024000002020-10-27 3:45PM EDT2,400.00918.00910.65919.30+98.31+11.99%51,29650.35%
AMZN210115C024050002020-10-22 10:48AM EDT2,405.00768.15905.60915.050.00-13450.25%
AMZN210115C024100002020-10-23 9:31AM EDT2,410.00815.90901.05910.500.00-116350.19%
AMZN210115C024150002020-10-22 12:46PM EDT2,415.00764.95896.50905.950.00-72450.13%
AMZN210115C024200002020-10-27 11:53AM EDT2,420.00866.68891.80901.40+96.68+12.56%514650.03%
AMZN210115C024250002020-09-17 10:18AM EDT2,425.00672.500.000.000.00-300.00%
AMZN210115C024300002020-10-22 10:38AM EDT2,430.00757.10882.95892.350.00-121551.93%
AMZN210115C024350002020-10-22 10:07AM EDT2,435.00772.60878.40887.850.00-11551.86%
AMZN210115C024400002020-10-22 11:29AM EDT2,440.00753.70873.90883.300.00-110351.77%
AMZN210115C024450002020-10-22 11:37AM EDT2,445.00746.80869.25878.750.00-12051.68%
AMZN210115C024500002020-10-26 1:47PM EDT2,450.00761.88865.40874.000.00-110451.51%
AMZN210115C024550002020-10-09 3:12PM EDT2,455.00868.00860.45869.850.00-23951.57%
AMZN210115C024600002020-10-22 11:21AM EDT2,460.00739.25856.15865.350.00-17951.49%
AMZN210115C024650002020-10-22 10:41AM EDT2,465.00720.35851.50860.900.00-25151.43%
AMZN210115C024700002020-10-05 3:49PM EDT2,470.00788.54847.05856.350.00-17351.32%
AMZN210115C024750002020-09-18 11:29AM EDT2,475.00600.350.000.000.00-200.00%
AMZN210115C024800002020-10-22 10:59AM EDT2,480.00802.75838.15847.45+85.75+11.96%116951.19%
AMZN210115C024850002020-10-27 9:53AM EDT2,485.00793.05833.70843.10+1.45+0.18%23851.15%
AMZN210115C024900002020-10-22 12:46PM EDT2,490.00701.30829.45838.650.00-19551.08%
AMZN210115C024950002020-10-23 9:50AM EDT2,495.00709.75824.85834.250.00-12051.02%
AMZN210115C025000002020-10-27 1:20PM EDT2,500.00808.00820.75829.45+94.70+13.28%21,45150.82%
AMZN210115C025050002020-10-09 9:43AM EDT2,505.00774.00815.90825.400.00-21150.88%
AMZN210115C025100002020-10-19 3:33PM EDT2,510.00754.15811.85821.000.00-47450.82%
AMZN210115C025150002020-10-19 3:12PM EDT2,515.00749.70807.45816.600.00-21550.75%
AMZN210115C025200002020-10-19 3:33PM EDT2,520.00776.80802.90811.80+31.00+4.16%24450.55%
AMZN210115C025250002020-10-23 9:50AM EDT2,525.00684.75798.40807.900.00-11250.65%
AMZN210115C025300002020-10-12 11:09AM EDT2,530.00932.20771.30775.700.00-1039.47%
AMZN210115C025350002020-10-27 2:44PM EDT2,535.00774.15789.90799.20-181.85-19.02%41650.53%
AMZN210115C025400002020-10-27 2:49PM EDT2,540.00770.65786.35794.90+99.35+14.80%74350.49%
AMZN210115C025450002020-10-23 3:55PM EDT2,545.00706.00782.00789.700.00-1850.14%
AMZN210115C025500002020-10-27 11:07AM EDT2,550.00754.95778.35785.50+6.40+0.85%46550.13%
AMZN210115C025550002020-10-05 11:34AM EDT2,555.00711.28773.40781.700.00-21750.24%
AMZN210115C025600002020-10-22 10:48AM EDT2,560.00639.95768.50777.400.00-28250.19%
AMZN210115C025650002020-10-22 10:37AM EDT2,565.00645.95764.90772.450.00-11249.92%
AMZN210115C025700002020-10-01 1:06PM EDT2,570.00910.52762.05766.800.00-13249.43%
AMZN210115C025750002020-10-27 11:08AM EDT2,575.00733.15757.80762.50+89.10+13.83%4849.38%
AMZN210115C025800002020-10-27 2:05PM EDT2,580.00738.08753.55758.45+108.64+17.26%84649.40%
AMZN210115C025850002020-09-24 1:55PM EDT2,585.00590.35675.95680.850.00-1160.00%
AMZN210115C025900002020-10-22 10:36AM EDT2,590.00625.30745.05749.800.00-12549.26%
AMZN210115C025950002020-10-27 2:45PM EDT2,595.00720.15740.85745.55+69.77+10.73%43549.21%
AMZN210115C026000002020-10-27 3:45PM EDT2,600.00742.00736.75741.45+114.13+18.18%1763349.20%
AMZN210115C026050002020-10-27 2:36PM EDT2,605.00719.50732.45737.10+49.30+7.36%31149.12%
AMZN210115C026100002020-10-21 1:07PM EDT2,610.00639.87728.25732.950.00-14849.09%
AMZN210115C026150002020-09-17 9:33AM EDT2,615.00546.300.000.000.00-1170.00%
AMZN210115C026200002020-10-19 3:07PM EDT2,620.00661.80719.90724.550.00-15049.00%
AMZN210115C026250002020-10-22 10:41AM EDT2,625.00590.95715.70720.600.00-1649.02%
AMZN210115C026300002020-10-23 9:54AM EDT2,630.00714.97711.55716.45+15.87+2.27%13148.98%
AMZN210115C026350002020-10-19 2:37PM EDT2,635.00656.85707.45712.100.00-112748.88%
AMZN210115C026400002020-10-19 3:06PM EDT2,640.00644.20703.30708.150.00-312548.90%
AMZN210115C026450002020-10-22 10:35AM EDT2,645.00582.20699.20704.050.00-12648.86%
AMZN210115C026500002020-10-27 3:40PM EDT2,650.00698.27695.15699.85+72.42+11.57%916248.80%
AMZN210115C026550002020-10-09 1:50PM EDT2,655.00699.75691.00695.800.00-1948.78%
AMZN210115C026600002020-10-19 3:06PM EDT2,660.00629.70686.90691.750.00-24148.75%
AMZN210115C026650002020-09-29 2:10PM EDT2,665.00830.00682.80687.650.00-12148.71%
AMZN210115C026700002020-10-22 10:37AM EDT2,670.00565.35678.75683.600.00-12848.67%
AMZN210115C026750002020-10-09 9:49AM EDT2,675.00662.45674.70679.55+20.85+3.25%22348.64%
AMZN210115C026800002020-10-27 11:18AM EDT2,680.00653.12670.65675.50+72.47+12.48%210648.60%
AMZN210115C026850002020-10-22 10:40AM EDT2,685.00545.70666.65671.450.00-22048.56%
AMZN210115C026900002020-10-20 12:55PM EDT2,690.00623.65662.65667.450.00-28348.53%
AMZN210115C026950002020-10-23 3:30PM EDT2,695.00569.15658.65663.450.00-12948.50%
AMZN210115C027000002020-10-27 3:34PM EDT2,700.00648.12654.75659.35+77.50+13.58%21,03648.44%
AMZN210115C027200002020-10-27 9:52AM EDT2,720.00608.40638.85643.60-183.26-23.15%110948.34%
AMZN210115C027400002020-10-27 11:18AM EDT2,740.00606.91623.25628.00+89.54+17.31%210648.23%
AMZN210115C027600002020-10-22 10:29AM EDT2,760.00501.68607.90612.600.00-161948.13%
AMZN210115C027800002020-10-27 3:39PM EDT2,780.00593.35592.70597.40+71.35+13.67%219248.03%
AMZN210115C028000002020-10-27 3:26PM EDT2,800.00566.31577.85582.30+48.81+9.43%597547.92%
AMZN210115C028200002020-10-27 3:57PM EDT2,820.00566.50563.05567.65+71.00+14.33%19747.86%
AMZN210115C028400002020-10-23 9:59AM EDT2,840.00447.50548.50553.100.00-18447.78%
AMZN210115C028600002020-10-27 12:36PM EDT2,860.00512.20534.25538.75+0.40+0.08%423347.70%
AMZN210115C028800002020-10-26 3:51PM EDT2,880.00457.11520.15524.650.00-116647.63%
AMZN210115C029000002020-10-27 11:16AM EDT2,900.00496.32506.45510.70+69.87+16.38%898147.55%
AMZN210115C029200002020-10-27 11:16AM EDT2,920.00483.12492.65497.10+39.87+8.99%18947.50%
AMZN210115C029400002020-10-21 11:13AM EDT2,940.00418.00479.25483.700.00-19247.44%
AMZN210115C029600002020-10-21 2:53PM EDT2,960.00426.25466.55470.500.00-57347.38%
AMZN210115C029800002020-10-27 12:22PM EDT2,980.00442.12453.65457.55+32.37+7.90%216347.33%
AMZN210115C030000002020-10-27 3:10PM EDT3,000.00443.32440.65444.75+54.32+13.96%765,16347.27%
AMZN210115C030050002020-10-27 3:52PM EDT3,005.00437.17437.45441.70+20.82+5.00%2747.27%
AMZN210115C030100002020-10-23 10:38AM EDT3,010.00349.50434.75438.600.00-1047.26%
AMZN210115C030150002020-10-21 3:04PM EDT3,015.00390.95431.25435.500.00--147.26%
AMZN210115C030200002020-10-22 12:39PM EDT3,020.00335.75428.15432.400.00-312847.24%
AMZN210115C030250002020-10-21 9:49AM EDT3,025.00401.60425.50429.300.00--247.23%
AMZN210115C030300002020-10-23 3:54PM EDT3,030.00363.45422.05426.250.00-2247.22%
AMZN210115C030350002020-10-26 9:47AM EDT3,035.00389.66419.00423.200.00-353047.21%
AMZN210115C030400002020-10-26 3:07PM EDT3,040.00360.00416.35420.150.00-3717047.20%
AMZN210115C030450002020-10-21 9:33AM EDT3,045.00378.35413.00417.100.00--147.18%
AMZN210115C030500002020-10-27 2:00PM EDT3,050.00403.20410.10414.05+81.55+25.35%120247.17%
AMZN210115C030600002020-10-27 3:59PM EDT3,060.00406.35404.05408.15+79.95+24.49%213947.16%
AMZN210115C030650002020-10-27 1:22PM EDT3,065.00392.00401.10405.20+24.15+6.57%2247.15%
AMZN210115C030700002020-10-26 12:13PM EDT3,070.00359.80398.15402.250.00-1247.14%
AMZN210115C030750002020-10-22 11:48AM EDT3,075.00362.35395.25399.300.00-1247.13%
AMZN210115C030800002020-10-27 3:36PM EDT3,080.00390.76392.35396.40+59.11+17.82%512847.12%
AMZN210115C030850002020-10-21 2:06PM EDT3,085.00341.95389.45393.500.00--2747.12%
AMZN210115C030900002020-10-22 3:10PM EDT3,090.00385.70386.60390.600.00-1147.11%
AMZN210115C030950002020-10-27 9:52AM EDT3,095.00361.05383.75387.75-8.70-2.35%1147.10%
AMZN210115C031000002020-10-27 3:57PM EDT3,100.00383.48381.00384.80+47.68+14.20%1574547.08%
AMZN210115C031050002020-10-21 3:08PM EDT3,105.00338.00378.05382.050.00--247.08%
AMZN210115C031100002020-10-27 12:08PM EDT3,110.00370.12375.25379.20+67.42+22.27%2347.07%
AMZN210115C031150002020-10-23 10:06AM EDT3,115.00290.36372.45376.400.00-1247.07%
AMZN210115C031200002020-10-27 9:46AM EDT3,120.00352.97369.65373.60+27.62+8.49%121947.06%
AMZN210115C031250002020-10-27 2:04PM EDT3,125.00360.40366.90370.80+13.40+3.86%2447.05%
AMZN210115C031300002020-10-27 3:48PM EDT3,130.00364.17364.15368.05+79.59+27.97%2447.04%
AMZN210115C031350002020-10-26 10:12AM EDT3,135.00353.10361.40365.250.00-3647.03%
AMZN210115C031400002020-10-26 2:04PM EDT3,140.00307.30358.65362.550.00-222047.03%
AMZN210115C031450002020-10-27 12:21PM EDT3,145.00348.45355.95359.80+43.35+14.21%51247.02%
AMZN210115C031500002020-10-27 3:19PM EDT3,150.00341.94353.35357.00+32.14+10.37%3761546.99%
AMZN210115C031550002020-10-27 3:19PM EDT3,155.00339.30350.55354.40+32.63+10.64%236147.00%
AMZN210115C031600002020-10-27 3:22PM EDT3,160.00341.00347.90351.70+34.00+11.07%17971946.99%
AMZN210115C031650002020-10-27 3:16PM EDT3,165.00333.30345.25349.05+31.64+10.49%21446.99%
AMZN210115C031700002020-10-26 1:47PM EDT3,170.00283.70342.60346.350.00-63546.97%
AMZN210115C031750002020-10-27 1:01PM EDT3,175.00331.00340.00343.75+38.97+13.34%55846.97%
AMZN210115C031800002020-10-27 3:44PM EDT3,180.00339.45337.35341.10+45.18+15.35%1067146.96%
AMZN210115C031850002020-10-27 1:08PM EDT3,185.00327.15334.80338.50+39.70+13.81%11146.96%
AMZN210115C031900002020-10-27 2:38PM EDT3,190.00323.76332.15335.90+35.99+12.51%52246.95%
AMZN210115C031950002020-10-27 3:06PM EDT3,195.00318.29329.60333.35+28.89+9.98%31246.95%
AMZN210115C032000002020-10-27 3:59PM EDT3,200.00329.00327.15330.70+38.00+13.06%843,94146.93%
AMZN210115C032050002020-10-27 1:26PM EDT3,205.00319.88324.50328.20+30.20+10.43%124746.93%
AMZN210115C032100002020-10-27 10:50AM EDT3,210.00310.00321.95325.65+26.21+9.24%41746.92%
AMZN210115C032150002020-10-27 11:43AM EDT3,215.00307.40319.45323.10+32.40+11.78%5546.91%
AMZN210115C032200002020-10-27 9:52AM EDT3,220.00297.70316.95320.60+11.73+4.10%42846.91%
AMZN210115C032250002020-10-27 2:48PM EDT3,225.00301.68314.45318.10+21.24+7.57%41746.90%
AMZN210115C032300002020-10-27 12:45PM EDT3,230.00299.88311.95315.60+21.73+7.81%42046.89%
AMZN210115C032350002020-10-27 10:39AM EDT3,235.00290.00309.50313.10+29.80+11.45%4546.88%
AMZN210115C032400002020-10-27 2:00PM EDT3,240.00309.05307.05310.65+38.69+14.31%92046.87%
AMZN210115C032450002020-10-27 1:12PM EDT3,245.00296.00304.60308.20+12.21+4.30%41346.86%
AMZN210115C032500002020-10-27 3:42PM EDT3,250.00304.32302.30305.65+41.32+15.71%12959246.84%
AMZN210115C032550002020-10-27 12:47PM EDT3,255.00289.77299.80303.35+35.04+13.76%1031846.85%
AMZN210115C032600002020-10-27 3:30PM EDT3,260.00295.50297.40300.90+33.89+12.95%71346.83%
AMZN210115C032650002020-10-27 3:22PM EDT3,265.00288.00295.00298.50+40.45+16.34%8646.82%
AMZN210115C032700002020-10-27 3:43PM EDT3,270.00295.71292.65296.15+47.51+19.14%151046.82%
AMZN210115C032750002020-10-27 3:54PM EDT3,275.00292.00290.30293.75+40.28+16.00%33246.81%
AMZN210115C032800002020-10-27 2:26PM EDT3,280.00283.50287.95291.40+42.15+17.46%2246.80%
AMZN210115C032850002020-10-27 2:26PM EDT3,285.00281.15285.65289.05+41.80+17.46%1246.79%
AMZN210115C032900002020-10-27 3:43PM EDT3,290.00286.40283.30286.75+46.31+19.29%51146.79%
AMZN210115C032950002020-10-27 3:40PM EDT3,295.00281.55281.00284.40+42.65+17.85%6746.77%
AMZN210115C033000002020-10-27 3:55PM EDT3,300.00280.89280.00281.90+33.31+13.45%922,38646.73%
AMZN210115C033100002020-10-26 2:07PM EDT3,310.00232.90274.20277.550.00-2346.75%
AMZN210115C033150002020-10-27 2:24PM EDT3,315.00266.15271.90275.30+35.06+15.17%10446.75%
AMZN210115C033200002020-10-27 10:44AM EDT3,320.00255.05269.70273.05+26.10+11.40%3446.74%
AMZN210115C033250002020-10-27 2:09PM EDT3,325.00259.65267.45270.80+33.43+14.78%2946.73%
AMZN210115C033300002020-10-27 1:22PM EDT3,330.00259.95265.25268.60+38.87+17.58%4446.72%
AMZN210115C033350002020-10-27 2:09PM EDT3,335.00255.65263.05266.35+5.85+2.34%5346.71%
AMZN210115C033400002020-10-27 2:06PM EDT3,340.00254.15260.85264.20+35.60+16.29%4946.70%
AMZN210115C033500002020-10-27 2:57PM EDT3,350.00247.45256.60259.75+24.75+11.11%1526846.67%
AMZN210115C033550002020-10-26 1:38PM EDT3,355.00206.39254.35257.650.00-2646.67%
AMZN210115C033600002020-10-27 2:26PM EDT3,360.00248.16252.25255.50+34.90+16.37%71146.66%
AMZN210115C033650002020-10-27 2:26PM EDT3,365.00246.06250.10253.40+45.37+22.61%21046.66%
AMZN210115C033700002020-10-22 3:10PM EDT3,370.00225.40248.00251.250.00-21246.64%
AMZN210115C033750002020-10-23 2:40PM EDT3,375.00217.65245.90249.150.00-2246.64%
AMZN210115C033800002020-10-26 10:08AM EDT3,380.00239.65244.10247.100.00-3946.63%
AMZN210115C033850002020-10-27 12:12PM EDT3,385.00237.00241.75245.00+42.37+21.77%4946.62%
AMZN210115C033900002020-10-27 2:46PM EDT3,390.00228.90239.70242.95+47.30+26.05%1646.61%
AMZN210115C033950002020-10-26 2:49PM EDT3,395.00201.39237.65240.900.00-3646.61%
AMZN210115C034000002020-10-27 3:49PM EDT3,400.00235.50235.80238.90+34.80+17.34%1214,59146.60%
AMZN210115C034050002020-10-26 2:23PM EDT3,405.00198.05233.65236.850.00-717846.59%
AMZN210115C034100002020-10-27 3:38PM EDT3,410.00232.25231.65234.85+51.60+28.56%19046.58%
AMZN210115C034150002020-10-26 10:23AM EDT3,415.00225.60230.00232.850.00-12946.58%
AMZN210115C034200002020-10-27 11:24AM EDT3,420.00221.21227.65230.85+21.86+10.97%105746.56%
AMZN210115C034250002020-10-27 3:20PM EDT3,425.00217.60225.70228.90+45.10+26.14%53646.56%
AMZN210115C034300002020-10-27 3:20PM EDT3,430.00215.70223.75226.95+26.10+13.77%35346.55%
AMZN210115C034350002020-10-27 3:20PM EDT3,435.00213.80222.20225.00-6.10-2.77%25046.54%
AMZN210115C034400002020-10-27 10:34AM EDT3,440.00207.50220.15223.05+13.01+6.69%28146.53%
AMZN210115C034450002020-10-27 1:59PM EDT3,445.00215.00218.40221.15+34.75+19.28%35746.53%
AMZN210115C034500002020-10-27 3:37PM EDT3,450.00215.49216.20219.15+24.42+12.78%1041646.51%
AMZN210115C034550002020-10-27 10:52AM EDT3,455.00208.00214.55217.35+10.60+5.37%14346.51%
AMZN210115C034600002020-10-22 11:26AM EDT3,460.00163.00212.60215.450.00-32146.50%
AMZN210115C034650002020-10-23 3:15PM EDT3,465.00185.00210.50213.600.00-11,12446.50%
AMZN210115C034700002020-10-27 12:12PM EDT3,470.00204.54208.90211.75+23.54+13.01%89046.49%
AMZN210115C034750002020-10-27 11:12AM EDT3,475.00202.25207.15209.90+32.80+19.36%14246.48%
AMZN210115C034800002020-10-27 3:11PM EDT3,480.00195.34205.05208.10+20.34+11.62%211246.48%
AMZN210115C034850002020-10-27 3:20PM EDT3,485.00195.85203.50206.25+17.00+9.51%15546.46%
AMZN210115C034900002020-10-27 10:27AM EDT3,490.00199.86201.45204.45+30.06+17.70%511646.46%
AMZN210115C034950002020-10-23 11:35AM EDT3,495.00152.07199.65202.650.00-105146.45%
AMZN210115C035000002020-10-27 3:59PM EDT3,500.00200.00197.85200.70+24.65+14.06%2253,77246.41%
AMZN210115C035100002020-10-26 1:08PM EDT3,510.00159.75194.40197.400.00-131246.44%
AMZN210115C035200002020-10-27 12:13PM EDT3,520.00187.47190.95193.90+41.10+28.08%38046.42%
AMZN210115C035300002020-10-22 11:34AM EDT3,530.00142.50187.55190.500.00-21646.41%
AMZN210115C035400002020-10-26 12:50PM EDT3,540.00156.00184.20187.100.00-12746.39%
AMZN210115C035500002020-10-27 3:58PM EDT3,550.00183.00180.95183.75+26.00+16.56%1345646.37%
AMZN210115C035600002020-10-23 12:45PM EDT3,560.00159.91177.65180.550.00-12646.37%
AMZN210115C035700002020-10-26 12:01PM EDT3,570.00153.00174.45177.300.00-25446.35%
AMZN210115C035800002020-10-27 3:42PM EDT3,580.00173.40171.25174.15+19.90+12.96%23646.34%
AMZN210115C035900002020-10-20 2:21PM EDT3,590.00170.65168.20171.000.00-103846.33%
AMZN210115C036000002020-10-27 3:27PM EDT3,600.00164.53165.25167.50+26.48+19.18%332,20946.25%
AMZN210115C036100002020-10-22 2:46PM EDT3,610.00123.45162.15164.900.00-33746.31%
AMZN210115C036200002020-10-27 11:56AM EDT3,620.00155.35159.15161.90+33.15+27.13%33246.30%
AMZN210115C036300002020-10-27 9:35AM EDT3,630.00150.10156.25158.95+11.90+8.61%34646.28%
AMZN210115C036400002020-10-27 2:30PM EDT3,640.00150.05153.35156.05+12.05+8.73%35846.27%
AMZN210115C036500002020-10-27 3:42PM EDT3,650.00152.85150.60153.15+29.85+24.27%861646.26%
AMZN210115C036600002020-10-23 2:55PM EDT3,660.00141.30147.70150.40+29.65+26.56%12246.26%
AMZN210115C036700002020-10-27 3:53PM EDT3,670.00146.00145.00147.65+21.51+17.28%31646.25%
AMZN210115C036800002020-10-23 11:05AM EDT3,680.00108.61142.45144.900.00-13246.24%
AMZN210115C036900002020-10-26 9:30AM EDT3,690.00113.15139.85142.250.00-12946.23%
AMZN210115C037000002020-10-27 3:38PM EDT3,700.00138.30137.10139.55+21.41+18.32%2790046.21%
AMZN210115C037500002020-10-27 2:34PM EDT3,750.00124.05124.85126.80+16.05+14.86%947546.14%
AMZN210115C038000002020-10-27 3:41PM EDT3,800.00115.00113.20115.35+16.10+16.28%3390446.13%
AMZN210115C038500002020-10-27 2:46PM EDT3,850.0097.90102.60104.75+7.15+7.88%952946.10%
AMZN210115C039000002020-10-27 3:39PM EDT3,900.0094.9093.0595.05+12.40+15.03%889946.09%
AMZN210115C039500002020-10-27 2:32PM EDT3,950.0081.8084.3586.25+3.05+3.87%631846.11%
AMZN210115C040000002020-10-27 3:57PM EDT4,000.0077.6576.4578.00+9.47+13.89%1082,88446.08%
AMZN210115C040500002020-10-27 10:35AM EDT4,050.0065.6069.1570.95+5.35+8.88%21,09846.17%
AMZN210115C041000002020-10-27 3:58PM EDT4,100.0063.6962.5564.25+12.69+24.88%81,46346.19%
AMZN210115C041500002020-10-27 1:59PM EDT4,150.0055.8056.6558.25+8.40+17.72%431346.25%
AMZN210115C042000002020-10-27 3:53PM EDT4,200.0051.6051.2052.80+6.65+14.79%171,39346.32%
AMZN210115C042500002020-10-27 10:51AM EDT4,250.0046.6046.3547.90+2.60+5.91%518746.40%
AMZN210115C043000002020-10-27 3:59PM EDT4,300.0042.8542.0043.45+6.85+19.03%31,20246.48%
AMZN210115C043500002020-10-23 11:25AM EDT4,350.0037.4538.2539.55+3.85+11.46%110646.62%
AMZN210115C044000002020-10-27 1:56PM EDT4,400.0034.5034.7036.00+3.50+11.29%151,39646.75%
AMZN210115C044500002020-10-27 3:59PM EDT4,450.0032.3531.6032.75+3.90+13.71%1017246.88%
AMZN210115C045000002020-10-27 3:45PM EDT4,500.0029.6528.7030.00+2.90+10.84%542,24647.09%
AMZN210115C045500002020-10-27 11:29AM EDT4,550.0025.7426.1527.35+1.52+6.28%336447.23%
AMZN210115C046000002020-10-27 11:17AM EDT4,600.0023.5623.9025.10+2.42+11.45%720347.45%
AMZN210115C046500002020-10-27 11:30AM EDT4,650.0021.4521.8523.05+2.35+12.30%417047.66%
AMZN210115C047000002020-10-27 11:42AM EDT4,700.0020.2020.1021.20+0.17+0.85%1028347.89%
AMZN210115C047500002020-10-26 9:49AM EDT4,750.0017.9518.4519.600.00-113748.16%
AMZN210115C048000002020-10-27 9:48AM EDT4,800.0017.0016.9518.20+1.05+6.58%96048.46%
AMZN210115C048500002020-10-23 2:02PM EDT4,850.0015.5415.6516.90+3.49+28.96%218748.75%
AMZN210115C049000002020-10-27 2:08PM EDT4,900.0014.3514.4515.55+1.21+9.21%316948.94%
AMZN210115C049500002020-10-27 1:49PM EDT4,950.0013.9013.3514.45+3.10+28.70%110449.22%
AMZN210115C050000002020-10-27 2:38PM EDT5,000.0012.5012.3513.45+0.95+8.23%3686349.51%
AMZN210115C050500002020-10-27 2:38PM EDT5,050.0011.7911.4012.60+0.58+5.17%101,04049.84%
AMZN210115C051000002020-10-27 2:10PM EDT5,100.0011.0010.5511.80-0.20-1.79%1436450.16%
AMZN210115C051500002020-10-27 3:56PM EDT5,150.0010.109.8011.10+0.50+5.21%37150.51%
AMZN210115C052000002020-10-27 2:27PM EDT5,200.009.309.1010.25-0.35-3.63%422950.20%
AMZN210115C052500002020-10-27 12:19PM EDT5,250.009.008.459.85+0.50+5.88%157850.58%
AMZN210115C053000002020-10-27 3:56PM EDT5,300.008.108.058.10+0.25+3.18%1361,52950.39%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210115P007200002020-10-27 9:40AM EDT720.000.060.060.07+0.03+100.00%24,12095.51%
AMZN210115P007400002020-10-23 1:28PM EDT740.000.050.040.070.00-2387492.77%
AMZN210115P007500002020-10-26 3:59PM EDT750.000.070.020.07-0.01-12.50%11,41390.63%
AMZN210115P007600002020-10-26 3:54PM EDT760.000.070.000.09-0.02-22.22%161489.84%
AMZN210115P007700002020-10-26 1:52PM EDT770.000.100.000.100.00-115489.65%
AMZN210115P007800002020-10-19 3:42PM EDT780.000.110.000.180.00-334292.77%
AMZN210115P007900002020-10-23 3:35PM EDT790.000.040.000.180.00-31,18491.99%
AMZN210115P008000002020-10-26 11:43AM EDT800.000.100.010.180.00-151,22491.50%
AMZN210115P008100002020-10-08 12:21PM EDT810.000.110.000.180.00-868690.43%
AMZN210115P008200002020-10-07 12:04PM EDT820.000.500.000.180.00-42591289.65%
AMZN210115P008300002020-10-23 1:49PM EDT830.000.050.000.180.00-110088.87%
AMZN210115P008400002020-10-08 11:01AM EDT840.000.300.000.180.00-126288.09%
AMZN210115P008500002020-09-10 2:37PM EDT850.000.820.011.000.00-4414100.88%
AMZN210115P008600002020-10-08 10:57AM EDT860.000.290.000.180.00-136386.52%
AMZN210115P008700002020-08-11 11:15AM EDT870.000.470.001.500.00-4125103.05%
AMZN210115P008800002020-10-06 3:32PM EDT880.000.300.000.200.00-216185.84%
AMZN210115P008900002020-07-20 2:11PM EDT890.000.740.031.340.00-2777100.44%
AMZN210115P009000002020-10-23 1:58PM EDT900.000.100.000.200.00-81,12884.38%
AMZN210115P009100002020-09-09 3:22PM EDT910.000.650.101.140.00-275297.83%
AMZN210115P009200002020-08-05 9:51AM EDT920.000.821.313.750.00-20127113.12%
AMZN210115P009300002020-10-23 1:57PM EDT930.000.100.000.600.00-63389.99%
AMZN210115P009400002020-10-23 1:58PM EDT940.000.100.010.610.00-47789.50%
AMZN210115P009500002020-09-16 1:37PM EDT950.000.660.0013.150.00-5473125.60%
AMZN210115P009600002020-10-14 11:49AM EDT960.000.240.000.000.00-5050.00%
AMZN210115P009700002020-10-02 11:53AM EDT970.000.220.000.610.00-134887.21%
AMZN210115P009800002020-09-22 9:37AM EDT980.000.300.000.530.00-17012185.45%
AMZN210115P009900002020-09-14 3:26PM EDT990.000.830.0013.200.00-3183121.69%
AMZN210115P010000002020-10-27 3:53PM EDT1,000.000.210.010.22-0.09-30.00%131,15878.52%
AMZN210115P010100002020-10-09 2:56PM EDT1,010.000.360.000.630.00-17184.62%
AMZN210115P010200002020-10-20 10:27AM EDT1,020.000.190.010.630.00-1015184.08%
AMZN210115P010400002020-10-22 2:34PM EDT1,040.000.250.000.640.00-17482.72%
AMZN210115P010600002020-09-28 10:59AM EDT1,060.000.280.000.640.00-12243481.40%
AMZN210115P010800002020-10-26 3:57PM EDT1,080.000.270.000.650.00-522680.22%
AMZN210115P011000002020-10-23 3:01PM EDT1,100.000.300.010.610.00-3648878.61%
AMZN210115P011200002020-10-05 3:21PM EDT1,120.000.730.000.670.00-128677.91%
AMZN210115P011400002020-07-31 9:32AM EDT1,140.001.901.293.050.00-118293.10%
AMZN210115P011600002020-10-21 12:51PM EDT1,160.000.330.050.700.00-248376.22%
AMZN210115P011800002020-09-29 1:49PM EDT1,180.000.890.000.710.00-4023374.66%
AMZN210115P012000002020-10-23 10:56AM EDT1,200.000.500.200.500.00-201,03573.39%
AMZN210115P012200002020-10-23 3:38PM EDT1,220.000.450.200.74-0.05-10.00%21,49974.24%
AMZN210115P012400002020-09-23 10:57AM EDT1,240.000.720.000.670.00-2434770.83%
AMZN210115P012500002020-10-27 12:47PM EDT1,250.000.540.350.72+0.18+50.00%439573.41%
AMZN210115P012600002020-10-23 1:39PM EDT1,260.000.480.000.78+0.16+50.00%220670.70%
AMZN210115P012700002020-10-23 1:51PM EDT1,270.000.310.000.790.00-618170.22%
AMZN210115P012800002020-10-27 12:47PM EDT1,280.000.550.000.80+0.23+71.88%323969.75%
AMZN210115P012900002020-10-23 1:44PM EDT1,290.000.520.000.81+0.20+62.50%153869.29%
AMZN210115P013000002020-10-27 12:47PM EDT1,300.000.350.050.65-0.05-12.50%11,24867.82%
AMZN210115P013100002020-10-27 12:47PM EDT1,310.000.350.000.84+0.02+6.06%124168.43%
AMZN210115P013200002020-09-23 9:36AM EDT1,320.002.300.000.790.00-524567.51%
AMZN210115P013300002020-09-23 9:41AM EDT1,330.001.350.000.810.00-330367.11%
AMZN210115P013400002020-09-28 9:30AM EDT1,340.001.150.000.880.00-135567.11%
AMZN210115P013500002020-10-05 12:12PM EDT1,350.000.920.000.850.00-241366.36%
AMZN210115P013600002020-10-22 9:58AM EDT1,360.001.240.000.920.00-1018366.33%
AMZN210115P013700002020-10-06 11:09AM EDT1,370.001.600.000.930.00-312565.89%
AMZN210115P013800002020-09-30 12:06PM EDT1,380.001.430.010.950.00-236365.58%
AMZN210115P013900002020-09-28 9:31AM EDT1,390.000.960.000.970.00-19465.11%
AMZN210115P014000002020-10-23 9:53AM EDT1,400.000.900.000.940.00-11,64764.40%
AMZN210115P014100002020-09-28 9:31AM EDT1,410.001.070.001.010.00-27764.33%
AMZN210115P014200002020-10-02 10:10AM EDT1,420.001.920.021.040.00-231864.14%
AMZN210115P014300002020-09-23 9:39AM EDT1,430.002.000.101.060.00-9819864.18%
AMZN210115P014400002020-10-22 11:22AM EDT1,440.001.100.001.090.00-1825063.28%
AMZN210115P014500002020-09-28 9:31AM EDT1,450.001.490.061.060.00-134662.96%
AMZN210115P014600002020-09-28 9:31AM EDT1,460.001.530.041.140.00-327862.79%
AMZN210115P014700002020-09-28 9:31AM EDT1,470.001.820.061.170.00-126362.55%
AMZN210115P014800002020-09-16 3:41PM EDT1,480.003.650.0014.800.00-113384.76%
AMZN210115P014900002020-10-26 9:48AM EDT1,490.000.780.251.230.00-315362.72%
AMZN210115P015000002020-10-26 10:42AM EDT1,500.001.010.501.210.00-32,05863.17%
AMZN210115P015100002020-10-14 2:18PM EDT1,510.001.400.421.360.00-114062.94%
AMZN210115P015200002020-10-09 3:01PM EDT1,520.001.420.221.330.00-114861.54%
AMZN210115P015300002020-07-22 3:34PM EDT1,530.005.355.006.45-3.05-36.31%17578.37%
AMZN210115P015400002020-09-11 11:15AM EDT1,540.004.450.332.240.00-18763.98%
AMZN210115P015500002020-10-27 2:31PM EDT1,550.001.101.001.39+0.16+17.02%1162062.95%
AMZN210115P015600002020-09-28 2:06PM EDT1,560.001.500.561.490.00-113561.40%
AMZN210115P015700002020-10-09 3:01PM EDT1,570.001.790.431.530.00-113160.61%
AMZN210115P015800002020-10-16 10:30AM EDT1,580.002.040.000.000.00-8025.00%
AMZN210115P015900002020-10-22 3:50PM EDT1,590.001.410.521.620.00-1021560.22%
AMZN210115P016000002020-10-27 3:01PM EDT1,600.001.351.301.62+0.01+0.75%152,07661.88%
AMZN210115P016100002020-09-28 1:10PM EDT1,610.003.500.621.720.00-922659.85%
AMZN210115P016200002020-10-19 1:39PM EDT1,620.002.600.671.780.00-112559.67%
AMZN210115P016300002020-10-05 1:05PM EDT1,630.004.020.731.840.00-112459.51%
AMZN210115P016400002020-10-22 3:51PM EDT1,640.001.960.901.890.00-1031559.60%
AMZN210115P016500002020-10-19 9:32AM EDT1,650.003.000.901.900.00-31,31759.13%
AMZN210115P016600002020-10-23 9:31AM EDT1,660.001.930.912.020.00-117258.97%
AMZN210115P016700002020-10-23 9:31AM EDT1,670.002.020.972.080.00-118958.77%
AMZN210115P016800002020-09-15 12:02PM EDT1,680.006.050.0016.850.00-236974.05%
AMZN210115P016900002020-09-29 9:40AM EDT1,690.004.051.112.220.00-126958.42%
AMZN210115P017000002020-10-26 10:16AM EDT1,700.001.771.602.240.00-181,22558.96%
AMZN210115P017100002020-10-22 1:55PM EDT1,710.002.601.262.370.00-116658.08%
AMZN210115P017200002020-09-21 9:50AM EDT1,720.009.300.000.000.00-124325.00%
AMZN210115P017300002020-10-01 1:59PM EDT1,730.002.211.422.530.00-16857.73%
AMZN210115P017400002020-09-21 9:50AM EDT1,740.0010.000.000.000.00-213525.00%
AMZN210115P017500002020-10-27 1:44PM EDT1,750.002.201.652.65-0.20-8.33%4985557.39%
AMZN210115P017600002020-10-09 11:36AM EDT1,760.003.701.692.800.00-116857.23%
AMZN210115P017700002020-10-09 12:24PM EDT1,770.003.651.782.890.00-120757.04%
AMZN210115P017800002020-10-27 2:24PM EDT1,780.002.611.932.98-1.04-28.49%3337756.93%
AMZN210115P017900002020-10-27 2:23PM EDT1,790.002.802.503.10-1.00-26.32%3017257.45%
AMZN210115P018000002020-10-27 3:58PM EDT1,800.002.802.803.15-1.20-30.00%243,78357.44%
AMZN210115P018100002020-10-27 3:58PM EDT1,810.002.752.213.25-0.20-6.78%3115256.31%
AMZN210115P018200002020-10-27 2:24PM EDT1,820.003.072.323.45-0.88-22.28%3034856.25%
AMZN210115P018300002020-10-09 11:36AM EDT1,830.004.752.433.550.00-124256.05%
AMZN210115P018400002020-10-19 10:35AM EDT1,840.005.902.553.700.00-143155.91%
AMZN210115P018500002020-10-23 3:26PM EDT1,850.003.752.733.75-0.01-0.27%154755.72%
AMZN210115P018600002020-10-09 11:58AM EDT1,860.005.252.813.950.00-231155.58%
AMZN210115P018700002020-10-23 3:06PM EDT1,870.004.352.944.100.00-519155.42%
AMZN210115P018800002020-10-20 1:58PM EDT1,880.005.853.054.200.00-236855.18%
AMZN210115P018900002020-10-09 12:25PM EDT1,890.004.453.204.350.00-625555.03%
AMZN210115P019000002020-10-27 1:18PM EDT1,900.004.203.404.40-1.15-21.50%1284254.81%
AMZN210115P019100002020-10-09 11:49AM EDT1,910.005.713.504.500.00-131254.54%
AMZN210115P019200002020-10-27 3:57PM EDT1,920.004.273.654.65-0.38-8.17%1632054.36%
AMZN210115P019300002020-10-27 3:57PM EDT1,930.004.453.854.80-1.35-23.28%519554.23%
AMZN210115P019400002020-10-21 10:42AM EDT1,940.008.104.005.000.00-110054.08%
AMZN210115P019500002020-10-21 1:02PM EDT1,950.005.504.255.200.00-173154.00%
AMZN210115P019550002020-10-07 1:43PM EDT1,955.006.554.305.300.00-19153.90%
AMZN210115P019600002020-10-09 12:21PM EDT1,960.007.354.405.400.00-221753.83%
AMZN210115P019650002020-10-09 12:21PM EDT1,965.007.504.455.450.00-17453.68%
AMZN210115P019700002020-10-09 12:21PM EDT1,970.007.604.555.550.00-113153.61%
AMZN210115P019750002020-10-09 3:59PM EDT1,975.006.754.655.650.00-1114953.54%
AMZN210115P019800002020-10-22 2:59PM EDT1,980.007.004.755.750.00-230353.46%
AMZN210115P019850002020-10-27 10:34AM EDT1,985.006.224.855.85-5.53-47.06%53153.38%
AMZN210115P019900002020-10-26 2:26PM EDT1,990.007.605.005.950.00-124653.34%
AMZN210115P019950002020-10-19 10:36AM EDT1,995.0010.255.106.050.00-127753.26%
AMZN210115P020000002020-10-27 2:45PM EDT2,000.006.005.256.20-2.37-28.32%271,73553.25%
AMZN210115P020050002020-10-20 1:46PM EDT2,005.008.725.306.300.00-114153.12%
AMZN210115P020100002020-10-26 3:08PM EDT2,010.008.305.406.350.00-114452.99%
AMZN210115P020150002020-10-08 10:57AM EDT2,015.0011.905.606.500.00-22653.01%
AMZN210115P020200002020-10-23 12:50PM EDT2,020.007.925.656.650.00-313952.91%
AMZN210115P020250002020-10-08 10:54AM EDT2,025.0012.605.756.750.00-43752.82%
AMZN210115P020300002020-10-22 3:42PM EDT2,030.008.205.956.900.00-129252.82%
AMZN210115P020350002020-09-24 3:59PM EDT2,035.0024.007.508.200.00-411354.39%
AMZN210115P020400002020-10-20 12:34PM EDT2,040.0010.056.207.150.00-712052.68%
AMZN210115P020450002020-10-27 11:49AM EDT2,045.007.956.257.25-8.50-51.67%62052.54%
AMZN210115P020500002020-10-27 11:09AM EDT2,050.008.206.507.40-0.75-8.38%653652.56%
AMZN210115P020550002020-10-27 11:10AM EDT2,055.008.306.507.45-2.15-20.57%161852.35%
AMZN210115P020600002020-10-20 11:52AM EDT2,060.0011.406.657.650.00-220552.34%
AMZN210115P020650002020-10-09 10:43AM EDT2,065.006.906.857.750.00-12752.28%
AMZN210115P020700002020-10-08 11:27AM EDT2,070.009.256.957.900.00-114452.20%
AMZN210115P020750002020-10-19 9:42AM EDT2,075.0010.657.058.050.00-511452.11%
AMZN210115P020800002020-10-27 11:18AM EDT2,080.009.157.208.20-3.95-30.15%619852.05%
AMZN210115P020850002020-10-05 12:08PM EDT2,085.0010.407.408.350.00-31652.01%
AMZN210115P020900002020-10-20 11:53AM EDT2,090.0012.607.558.350.00-317851.86%
AMZN210115P020950002020-10-19 9:47AM EDT2,095.0011.557.758.500.00-72751.82%
AMZN210115P021000002020-10-26 11:22AM EDT2,100.0010.157.958.65-0.40-3.79%31,10851.78%
AMZN210115P021050002020-10-07 9:55AM EDT2,105.0010.308.058.800.00-14751.68%
AMZN210115P021100002020-10-19 10:58AM EDT2,110.0013.858.158.950.00-310251.57%
AMZN210115P021150002020-10-20 9:56AM EDT2,115.0014.408.309.100.00-34151.49%
AMZN210115P021200002020-10-27 11:49AM EDT2,120.0010.558.559.30-3.40-24.37%310051.49%
AMZN210115P021250002020-10-27 2:48PM EDT2,125.009.858.709.45-1.95-16.53%222551.41%
AMZN210115P021300002020-10-26 10:00AM EDT2,130.0010.208.909.600.00-19851.35%
AMZN210115P021350002020-10-05 9:40AM EDT2,135.0024.609.059.800.00-15351.28%
AMZN210115P021400002020-10-27 3:39PM EDT2,140.009.809.259.95-2.29-18.94%27551.22%
AMZN210115P021450002020-10-05 9:59AM EDT2,145.0012.559.4010.150.00-75051.15%
AMZN210115P021500002020-10-22 2:53PM EDT2,150.0013.209.6510.350.00-241351.13%
AMZN210115P021550002020-10-20 9:46AM EDT2,155.0016.009.7510.500.00-21851.00%
AMZN210115P021600002020-10-22 1:07PM EDT2,160.0015.109.9510.700.00-17050.95%
AMZN210115P021650002020-10-27 2:48PM EDT2,165.0011.5510.1510.90-1.10-8.70%32350.90%
AMZN210115P021700002020-10-26 3:14PM EDT2,170.0015.1010.4011.100.00-15050.86%
AMZN210115P021750002020-10-07 1:45PM EDT2,175.0013.9510.6011.300.00-15050.80%
AMZN210115P021800002020-10-27 3:39PM EDT2,180.0011.3610.8011.50-2.71-19.26%104850.73%
AMZN210115P021850002020-10-07 2:16PM EDT2,185.0013.5011.0011.700.00-32150.67%
AMZN210115P021900002020-10-20 11:50AM EDT2,190.0017.7511.2011.900.00-16650.60%
AMZN210115P021950002020-10-26 10:08AM EDT2,195.0012.6611.4012.150.00-12950.55%
AMZN210115P022000002020-10-27 1:19PM EDT2,200.0012.8011.7012.35-2.35-15.51%1598550.51%
AMZN210115P022050002020-09-25 9:44AM EDT2,205.0041.6014.4015.100.00-63152.39%
AMZN210115P022100002020-10-21 2:31PM EDT2,210.0019.7912.1012.850.00-37450.40%
AMZN210115P022150002020-09-30 12:46PM EDT2,215.0017.0012.2013.050.00-106150.27%
AMZN210115P022200002020-10-26 2:23PM EDT2,220.0018.1012.5513.300.00-118250.27%
AMZN210115P022250002020-10-09 10:49AM EDT2,225.0014.8512.7513.550.00-14050.20%
AMZN210115P022300002020-10-27 2:48PM EDT2,230.0014.5012.9013.80+0.05+0.35%126250.11%
AMZN210115P022350002020-10-27 10:03AM EDT2,235.0016.3513.1514.05-14.25-46.57%16950.06%
AMZN210115P022400002020-10-22 2:59PM EDT2,240.0018.4013.5014.300.00-210450.04%
AMZN210115P022450002020-10-21 12:01PM EDT2,245.0023.8013.7514.600.00-76950.30%
AMZN210115P022500002020-10-27 3:36PM EDT2,250.0014.9013.9514.85-4.45-23.00%135950.24%
AMZN210115P022550002020-10-27 11:10AM EDT2,255.0017.4014.1515.10-30.00-63.29%43250.17%
AMZN210115P022600002020-10-22 10:34AM EDT2,260.0023.3514.5515.400.00-111450.13%
AMZN210115P022650002020-10-08 2:20PM EDT2,265.0019.8514.8515.650.00-14050.06%
AMZN210115P022700002020-10-23 10:38AM EDT2,270.0020.7215.1015.900.00-15049.98%
AMZN210115P022750002020-10-26 2:23PM EDT2,275.0022.1015.2516.200.00-14449.94%
AMZN210115P022800002020-10-22 10:27AM EDT2,280.0024.3015.7016.500.00-110649.89%
AMZN210115P022850002020-09-29 2:18PM EDT2,285.0019.8515.9516.800.00-13549.84%
AMZN210115P022900002020-10-27 2:48PM EDT2,290.0018.1516.3017.10-4.60-20.22%1111249.78%
AMZN210115P022950002020-10-22 11:00AM EDT2,295.0025.6516.6017.400.00-27849.73%
AMZN210115P023000002020-10-26 3:01PM EDT2,300.0018.2916.9017.70-4.91-21.16%21,42649.67%
AMZN210115P023050002020-10-27 2:48PM EDT2,305.0019.1517.1518.05-4.70-19.71%22449.63%
AMZN210115P023100002020-10-22 10:27AM EDT2,310.0027.0517.5018.350.00-18949.57%
AMZN210115P023150002020-10-27 11:10AM EDT2,315.0021.6017.8518.65-23.80-52.42%12449.50%
AMZN210115P023200002020-10-22 12:47PM EDT2,320.0028.2118.1518.950.00-126349.43%
AMZN210115P023250002020-10-05 12:46PM EDT2,325.0040.1018.5019.300.00-34949.39%
AMZN210115P023300002020-10-22 10:23AM EDT2,330.0029.0018.8519.650.00-29549.34%
AMZN210115P023350002020-10-26 2:22PM EDT2,335.0027.3019.2020.050.00-13449.32%
AMZN210115P023400002020-10-22 12:45PM EDT2,340.0030.1519.5520.400.00-125449.27%
AMZN210115P023450002020-10-21 9:56AM EDT2,345.0023.4519.9020.75-7.00-22.99%317749.22%
AMZN210115P023500002020-10-27 11:27AM EDT2,350.0021.9120.3021.10-3.19-12.71%629949.16%
AMZN210115P023550002020-10-09 1:51PM EDT2,355.0019.3520.6021.450.00-23549.10%
AMZN210115P023600002020-10-22 10:23AM EDT2,360.0032.2021.0021.850.00-116149.06%
AMZN210115P023650002020-10-21 10:53AM EDT2,365.0035.0821.4022.200.00-104649.00%
AMZN210115P023700002020-10-26 9:33AM EDT2,370.0026.5121.7022.550.00-113648.93%
AMZN210115P023750002020-10-07 1:11PM EDT2,375.0018.5522.1023.100.00-97948.96%
AMZN210115P023800002020-10-22 10:15AM EDT2,380.0033.5022.5023.500.00-118848.92%
AMZN210115P023850002020-10-21 1:18PM EDT2,385.0037.4223.0023.800.00-16048.81%
AMZN210115P023900002020-10-26 3:38PM EDT2,390.0028.4023.3524.35-3.59-11.22%113448.84%
AMZN210115P023950002020-10-27 10:03AM EDT2,395.0028.9523.8024.80-7.86-21.35%35948.80%
AMZN210115P024000002020-10-27 2:13PM EDT2,400.0024.6524.2025.10-10.85-30.56%92,16748.70%
AMZN210115P024050002020-10-23 3:16PM EDT2,405.0032.0524.6525.700.00-15448.73%
AMZN210115P024100002020-10-22 10:20AM EDT2,410.0038.1025.1026.100.00-38448.67%
AMZN210115P024150002020-10-27 10:04AM EDT2,415.0031.3525.5526.50+5.83+22.84%55048.60%
AMZN210115P024200002020-10-26 12:10PM EDT2,420.0033.3526.0026.950.00-1111348.55%
AMZN210115P024250002020-10-09 3:20PM EDT2,425.0025.4326.4527.450.00-25648.53%
AMZN210115P024300002020-10-26 1:07PM EDT2,430.0040.0026.9027.900.00-1310248.47%
AMZN210115P024350002020-10-23 2:11PM EDT2,435.0036.3027.3528.350.00-233548.42%
AMZN210115P024400002020-10-26 1:07PM EDT2,440.0041.3127.9028.800.00-1416848.36%
AMZN210115P024450002020-10-09 11:52AM EDT2,445.0034.1528.4029.300.00-44248.32%
AMZN210115P024500002020-10-27 2:01PM EDT2,450.0031.2428.9029.85-4.94-13.65%813748.31%
AMZN210115P024550002020-10-09 2:03PM EDT2,455.0040.3029.4030.350.00-31948.26%
AMZN210115P024600002020-10-19 10:04AM EDT2,460.0040.6029.9031.000.00-25548.28%
AMZN210115P024650002020-10-07 10:05AM EDT2,465.0061.9030.4031.350.00-13548.16%
AMZN210115P024700002020-10-27 1:22PM EDT2,470.0033.0030.9532.00-6.61-16.69%410948.17%
AMZN210115P024750002020-10-26 10:24AM EDT2,475.0034.6031.5032.600.00-14548.16%
AMZN210115P024800002020-10-27 1:42PM EDT2,480.0033.7632.0533.10-3.06-8.31%1031848.10%
AMZN210115P024850002020-10-05 3:58PM EDT2,485.0038.0332.5033.650.00-13548.06%
AMZN210115P024900002020-10-26 10:56AM EDT2,490.0049.4533.1534.250.00-156948.04%
AMZN210115P024950002020-10-20 2:05PM EDT2,495.0044.4533.7534.800.00-15747.99%
AMZN210115P025000002020-10-27 3:42PM EDT2,500.0035.0034.3035.35-12.05-25.61%293,27947.94%
AMZN210115P025050002020-10-21 3:07PM EDT2,505.0052.5034.9036.000.00-72547.93%
AMZN210115P025100002020-10-27 2:19PM EDT2,510.0038.0035.5036.65-31.50-45.32%83447.91%
AMZN210115P025150002020-10-27 12:36PM EDT2,515.0041.5036.1037.25-5.00-10.75%205947.87%
AMZN210115P025200002020-10-22 2:28PM EDT2,520.0048.8036.6537.700.00-813547.77%
AMZN210115P025250002020-10-23 1:15PM EDT2,525.0048.8037.3538.500.00-54247.80%
AMZN210115P025300002020-10-26 10:16AM EDT2,530.0040.8038.0039.050.00-254947.74%
AMZN210115P025350002020-10-26 2:22PM EDT2,535.0053.7538.6539.800.00-11647.74%
AMZN210115P025400002020-10-27 11:10AM EDT2,540.0046.4039.3040.60-8.15-14.94%103647.76%
AMZN210115P025450002020-10-21 2:52PM EDT2,545.0057.5539.9541.300.00-12747.74%
AMZN210115P025500002020-10-27 12:34PM EDT2,550.0046.6540.7041.85-11.70-20.05%123647.66%
AMZN210115P025550002020-10-27 12:49PM EDT2,555.0046.7541.3542.60-9.70-17.18%35,80647.65%
AMZN210115P025600002020-10-27 12:49PM EDT2,560.0047.4342.0043.40-11.24-19.16%35,89047.66%
AMZN210115P025650002020-10-26 3:51PM EDT2,565.0058.4042.7544.050.00-52647.61%
AMZN210115P025700002020-10-26 1:52PM EDT2,570.0063.2043.5044.800.00-12547.59%
AMZN210115P025750002020-10-26 1:51PM EDT2,575.0064.1044.1545.500.00-22547.55%
AMZN210115P025800002020-10-26 2:04PM EDT2,580.0063.9044.9046.250.00-411647.52%
AMZN210115P025850002020-10-26 1:56PM EDT2,585.0065.7545.6547.000.00-12047.50%
AMZN210115P025900002020-10-26 1:56PM EDT2,590.0066.7546.4047.850.00-16547.50%
AMZN210115P025950002020-10-26 1:56PM EDT2,595.0067.6547.2048.550.00-16747.45%
AMZN210115P026000002020-10-27 3:31PM EDT2,600.0050.4148.0549.35-15.68-23.73%1461947.42%
AMZN210115P026050002020-10-26 1:51PM EDT2,605.0070.4548.7050.200.00-12347.42%
AMZN210115P026100002020-10-26 2:03PM EDT2,610.0070.1549.5550.950.00-13247.37%
AMZN210115P026150002020-10-26 1:54PM EDT2,615.0072.2550.3551.750.00-13447.34%
AMZN210115P026200002020-10-27 2:08PM EDT2,620.0054.0751.1052.65-18.93-25.93%918347.34%
AMZN210115P026250002020-10-26 1:57PM EDT2,625.0074.1052.0053.450.00-42347.30%
AMZN210115P026300002020-10-27 2:08PM EDT2,630.0055.8152.8054.25-19.99-26.37%56747.26%
AMZN210115P026350002020-10-20 9:59AM EDT2,635.0076.7553.7055.150.00-13547.25%
AMZN210115P026400002020-10-20 11:09AM EDT2,640.0077.5054.5556.050.00-16247.24%
AMZN210115P026450002020-10-26 1:56PM EDT2,645.0078.6055.4056.850.00-93647.19%
AMZN210115P026500002020-10-27 1:15PM EDT2,650.0061.0056.2057.70-13.60-18.23%331847.15%
AMZN210115P026550002020-10-27 3:54PM EDT2,655.0057.7057.1058.75-23.95-29.33%31947.17%
AMZN210115P026600002020-10-27 2:12PM EDT2,660.0061.2058.0059.65-20.85-25.41%1419747.15%
AMZN210115P026650002020-10-26 1:56PM EDT2,665.0083.3058.9060.550.00-13147.12%
AMZN210115P026700002020-10-27 3:43PM EDT2,670.0060.5059.8061.45-24.00-28.40%322347.08%
AMZN210115P026750002020-10-27 11:39AM EDT2,675.0069.9560.7562.45-16.55-19.13%123747.08%
AMZN210115P026800002020-10-27 11:39AM EDT2,680.0071.5661.7563.45-16.19-18.45%1315147.06%
AMZN210115P026850002020-10-26 1:52PM EDT2,685.0089.0562.6564.350.00-12547.02%
AMZN210115P026900002020-10-27 11:48AM EDT2,690.0073.3563.6065.30-16.95-18.77%58046.99%
AMZN210115P026950002020-10-26 1:51PM EDT2,695.0091.6064.65