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
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210219C008600002020-07-09 7:53PM EDT860.001,650.002,221.902,237.050.00-220.00%
AMZN210219C008800002020-07-09 7:53PM EDT880.00931.562,199.002,215.750.00--10.00%
AMZN210219C010000002020-07-06 11:52AM EDT1,000.002,024.002,202.052,215.900.00--00.00%
AMZN210219C010400002020-06-19 10:31AM EDT1,040.001,650.711,920.501,930.500.00-120.00%
AMZN210219C011000002020-07-09 8:21PM EDT1,100.00948.202,041.002,051.000.00-110.00%
AMZN210219C011600002020-07-09 8:21PM EDT1,160.00820.351,925.001,940.700.00--20.00%
AMZN210219C012000002020-07-09 8:21PM EDT1,200.00971.301,943.001,953.000.00-120.00%
AMZN210219C013000002020-07-09 8:21PM EDT1,300.00724.001,790.001,802.600.00-340.00%
AMZN210219C013200002020-07-09 8:21PM EDT1,320.00666.001,825.001,835.000.00--10.00%
AMZN210219C013400002020-07-09 8:21PM EDT1,340.001,035.001,751.001,764.300.00-230.00%
AMZN210219C013800002020-07-09 8:21PM EDT1,380.00632.501,766.001,776.000.00--10.00%
AMZN210219C014000002020-08-11 11:27AM EDT1,400.001,768.301,915.001,925.000.00-12100.61%
AMZN210219C014600002020-07-09 8:21PM EDT1,460.00504.551,629.451,647.300.00-110.00%
AMZN210219C014800002020-07-09 8:21PM EDT1,480.00920.001,663.501,673.500.00-100.00%
AMZN210219C015000002020-07-16 12:11PM EDT1,500.001,488.501,655.501,665.500.00-120.00%
AMZN210219C015200002020-07-09 8:21PM EDT1,520.00883.521,629.501,639.500.00-110.00%
AMZN210219C015400002020-07-09 8:21PM EDT1,540.00892.851,556.151,570.300.00-100.00%
AMZN210219C015800002020-07-09 8:21PM EDT1,580.00354.551,566.501,576.500.00--10.00%
AMZN210219C016000002020-09-04 10:36AM EDT1,600.001,612.851,532.051,542.200.00-180.00%
AMZN210219C016200002020-07-09 8:21PM EDT1,620.00797.981,481.001,496.200.00-110.00%
AMZN210219C016400002020-08-05 3:22PM EDT1,640.001,583.381,672.051,690.600.00-21184.93%
AMZN210219C016500002020-10-12 2:24PM EDT1,650.001,851.580.000.000.00-100.00%
AMZN210219C016600002020-09-28 3:25PM EDT1,660.001,523.311,628.851,639.650.00-2562.44%
AMZN210219C016800002020-09-09 11:26AM EDT1,680.001,602.281,610.101,622.850.00-112864.09%
AMZN210219C017000002020-09-17 3:46PM EDT1,700.001,313.400.000.000.00-100.00%
AMZN210219C017200002020-09-28 9:31AM EDT1,720.001,431.461,569.351,580.900.00-11360.58%
AMZN210219C017400002020-09-28 9:31AM EDT1,740.001,412.291,550.301,561.100.00-3860.26%
AMZN210219C017500002020-07-09 8:21PM EDT1,750.00760.471,355.001,371.100.00-1140.00%
AMZN210219C017600002020-10-09 10:45AM EDT1,760.001,497.381,530.001,541.500.00-11159.36%
AMZN210219C017800002020-08-26 2:16PM EDT1,780.001,412.151,327.451,340.550.00-390.00%
AMZN210219C018000002020-06-23 12:30PM EDT1,800.001,018.501,212.001,228.700.00-2290.00%
AMZN210219C018200002020-09-02 10:40AM EDT1,820.001,723.631,320.751,330.750.00-2100.00%
AMZN210219C018400002020-08-10 1:20PM EDT1,840.001,340.501,452.501,462.500.00-42857.33%
AMZN210219C018500002020-09-17 12:58PM EDT1,850.001,171.640.000.000.00-1450.00%
AMZN210219C018600002020-08-10 1:19PM EDT1,860.001,322.981,433.501,443.500.00-52157.29%
AMZN210219C018800002020-10-12 2:50PM EDT1,880.001,619.810.000.000.00-700.00%
AMZN210219C019000002020-10-08 3:36PM EDT1,900.001,556.801,394.951,405.050.00-112856.66%
AMZN210219C019200002020-10-26 2:43PM EDT1,920.001,291.661,375.051,385.850.00-25456.07%
AMZN210219C019400002020-07-31 9:51AM EDT1,940.001,251.301,486.701,497.700.00-1128104.66%
AMZN210219C019500002020-10-20 9:50AM EDT1,950.001,280.241,346.701,356.750.00-16555.62%
AMZN210219C019600002020-10-09 10:45AM EDT1,960.001,305.381,336.501,347.300.00-13755.28%
AMZN210219C019800002020-10-26 3:13PM EDT1,980.001,222.001,316.651,328.050.00-186054.66%
AMZN210219C020000002020-10-23 10:43AM EDT2,000.001,178.001,298.701,308.750.00-129054.66%
AMZN210219C020050002020-07-07 11:30AM EDT2,005.001,107.071,244.101,262.950.00-3290.00%
AMZN210219C020100002020-07-06 9:36AM EDT2,010.00982.971,203.001,213.000.00-1210.00%
AMZN210219C020150002020-06-26 9:40AM EDT2,015.00814.501,044.501,054.500.00-140.00%
AMZN210219C020200002020-08-31 3:09PM EDT2,020.001,499.801,207.551,217.000.00-1190.00%
AMZN210219C020250002020-07-09 8:21PM EDT2,025.00520.001,153.001,163.000.00-190.00%
AMZN210219C020300002020-07-07 10:18AM EDT2,030.001,068.961,208.001,218.000.00-570.00%
AMZN210219C020350002020-07-30 3:50PM EDT2,035.001,068.171,398.051,409.800.00-1999.41%
AMZN210219C020400002020-10-15 3:57PM EDT2,040.001,319.531,231.101,239.800.00-200.00%
AMZN210219C020450002020-06-24 1:24PM EDT2,045.00776.001,018.501,028.500.00-150.00%
AMZN210219C020500002020-09-22 9:33AM EDT2,050.001,020.001,110.251,120.700.00-200.00%
AMZN210219C020550002020-07-09 8:21PM EDT2,055.00180.001,079.051,094.500.00-220.00%
AMZN210219C020600002020-07-09 8:21PM EDT2,060.00594.741,072.451,089.200.00-1180.00%
AMZN210219C020650002020-07-09 8:21PM EDT2,065.00166.501,070.451,085.750.00-650.00%
AMZN210219C020700002020-10-16 11:40AM EDT2,070.001,304.830.000.000.00-100.00%
AMZN210219C020750002020-07-13 3:25PM EDT2,075.001,145.801,119.001,138.000.00-5100.00%
AMZN210219C020800002020-10-16 2:26PM EDT2,080.001,275.010.000.000.00-100.00%
AMZN210219C020850002020-07-09 8:21PM EDT2,085.00154.501,053.701,068.300.00-430.00%
AMZN210219C020900002020-08-28 11:17AM EDT2,090.001,370.581,145.551,151.200.00-2100.00%
AMZN210219C020950002020-07-09 8:21PM EDT2,095.00245.981,044.301,059.650.00-220.00%
AMZN210219C021000002020-10-27 10:40AM EDT2,100.001,162.641,203.701,213.70-128.01-9.92%16652.93%
AMZN210219C021050002020-07-09 8:22PM EDT2,105.00647.421,033.501,050.500.00-1200.00%
AMZN210219C021100002020-06-22 11:01AM EDT2,110.00671.171,029.201,046.400.00-5100.00%
AMZN210219C021150002020-06-26 2:47PM EDT2,115.00701.98958.50968.000.00-5110.00%
AMZN210219C021200002020-07-01 3:06PM EDT2,120.00811.591,079.501,096.300.00-6130.00%
AMZN210219C021250002020-07-09 8:07PM EDT2,125.00550.581,061.001,071.000.00-1050.00%
AMZN210219C021300002020-08-20 12:06PM EDT2,130.001,207.13876.00886.000.00-1130.00%
AMZN210219C021350002020-07-09 8:07PM EDT2,135.00413.501,008.001,024.350.00-110.00%
AMZN210219C021400002020-07-10 2:30PM EDT2,140.001,109.701,078.501,088.100.00-3110.00%
AMZN210219C021450002020-07-01 2:41PM EDT2,145.00782.501,057.501,074.000.00-150.00%
AMZN210219C021500002020-10-14 1:35PM EDT2,150.001,226.470.000.000.00-100.00%
AMZN210219C021550002020-07-09 8:07PM EDT2,155.00181.48990.351,007.500.00-1100.00%
AMZN210219C021600002020-10-14 1:35PM EDT2,160.001,217.151,118.951,127.850.00-1031.69%
AMZN210219C021650002020-07-09 8:07PM EDT2,165.00463.00981.30997.150.00-320.00%
AMZN210219C021700002020-07-23 12:34PM EDT2,170.00912.451,161.501,171.000.00-1961.11%
AMZN210219C021750002020-06-23 1:39PM EDT2,175.00697.98881.00899.850.00-140.00%
AMZN210219C021800002020-07-02 3:29PM EDT2,180.00798.671,026.001,042.900.00-3100.00%
AMZN210219C021850002020-06-26 2:16PM EDT2,185.00656.60900.50910.500.00-5170.00%
AMZN210219C021900002020-09-17 11:44AM EDT2,190.00880.310.000.000.00-1250.00%
AMZN210219C021950002020-09-09 2:43PM EDT2,195.001,152.501,120.651,130.000.00-131153.82%
AMZN210219C022000002020-10-22 10:05AM EDT2,200.001,000.001,110.301,120.000.00-210651.38%
AMZN210219C022050002020-09-17 1:42PM EDT2,205.00857.150.000.000.00-1100.00%
AMZN210219C022100002020-09-04 10:10AM EDT2,210.001,155.06968.00976.150.00-170.00%
AMZN210219C022150002020-07-09 8:07PM EDT2,215.00420.00985.50995.500.00-1110.00%
AMZN210219C022200002020-07-02 2:03PM EDT2,220.00773.61991.001,008.000.00-5170.00%
AMZN210219C022250002020-07-20 9:59AM EDT2,225.00919.991,106.851,120.400.00-14059.04%
AMZN210219C022300002020-08-24 1:29PM EDT2,230.001,139.890.000.000.00-300.00%
AMZN210219C022350002020-07-20 12:57PM EDT2,235.00973.771,077.401,093.350.00-3951.92%
AMZN210219C022400002020-10-06 3:05PM EDT2,240.00932.951,072.951,083.850.00-53550.88%
AMZN210219C022450002020-06-19 11:52AM EDT2,245.00563.70816.00826.000.00-450.00%
AMZN210219C022500002020-07-30 1:14PM EDT2,250.00910.001,204.351,217.300.00-110289.44%
AMZN210219C022550002020-07-09 8:07PM EDT2,255.00322.95952.50962.500.00-680.00%
AMZN210219C022600002020-07-15 9:35AM EDT2,260.00899.92946.00956.000.00-1220.00%
AMZN210219C022650002020-10-14 2:10PM EDT2,265.001,140.331,023.401,031.750.00-13038.63%
AMZN210219C022700002020-10-12 2:41PM EDT2,270.001,250.150.000.000.00-900.00%
AMZN210219C022750002020-10-21 3:39PM EDT2,275.00968.581,040.801,052.100.00-2950.43%
AMZN210219C022800002020-10-21 3:39PM EDT2,280.00964.171,036.301,047.550.00-22750.38%
AMZN210219C022850002020-07-09 8:07PM EDT2,285.00323.70926.50936.500.00-160.00%
AMZN210219C022900002020-10-27 11:27AM EDT2,290.001,000.001,027.301,038.55+429.46+75.27%12250.28%
AMZN210219C022950002020-09-29 11:33AM EDT2,295.00931.061,022.801,034.050.00-5750.23%
AMZN210219C023000002020-10-27 3:37PM EDT2,300.001,018.011,019.301,029.20+16.46+1.64%114850.29%
AMZN210219C023050002020-07-09 8:07PM EDT2,305.00307.88910.00920.000.00-130.00%
AMZN210219C023100002020-09-18 10:19AM EDT2,310.00784.270.000.000.00-50530.00%
AMZN210219C023150002020-07-01 11:40AM EDT2,315.00615.39911.00927.600.00-340.00%
AMZN210219C023200002020-09-04 11:10AM EDT2,320.00993.47876.00883.950.00-1050.00%
AMZN210219C023250002020-10-27 9:36AM EDT2,325.00958.80996.001,007.25+134.05+16.25%1151.86%
AMZN210219C023300002020-07-02 1:17PM EDT2,330.00680.71898.25915.100.00-150.00%
AMZN210219C023350002020-07-09 8:07PM EDT2,335.00306.07880.00890.000.00--10.00%
AMZN210219C023400002020-09-03 9:32AM EDT2,340.001,220.00859.95867.700.00-1140.00%
AMZN210219C023450002020-07-01 12:55PM EDT2,345.00618.69886.15902.700.00-630.00%
AMZN210219C023500002020-08-12 3:41PM EDT2,350.00890.00853.00862.000.00-1170.00%
AMZN210219C023550002020-07-07 12:51PM EDT2,355.00786.50936.00953.750.00-2641.61%
AMZN210219C023600002020-07-06 1:44PM EDT2,360.00756.00920.85930.750.00-6730.00%
AMZN210219C023650002020-09-21 11:51AM EDT2,365.00647.80880.25891.500.00-190.00%
AMZN210219C023700002020-07-13 9:30AM EDT2,370.00977.36851.50861.000.00-380.00%
AMZN210219C023750002020-06-29 3:58PM EDT2,375.00476.63760.20774.500.00-230.00%
AMZN210219C023800002020-08-06 3:36PM EDT2,380.00940.181,026.401,043.400.00-31170.62%
AMZN210219C023850002020-07-06 9:30AM EDT2,385.00660.10842.50852.500.00-190.00%
AMZN210219C023900002020-07-09 8:07PM EDT2,390.00351.66841.50851.500.00-570.00%
AMZN210219C023950002020-08-21 12:20PM EDT2,395.00973.50666.00676.000.00-180.00%
AMZN210219C024000002020-10-20 2:27PM EDT2,400.00915.40931.20941.000.00-18050.88%
AMZN210219C024050002020-07-09 8:07PM EDT2,405.00294.05792.70807.300.00-390.00%
AMZN210219C024100002020-09-01 10:14AM EDT2,410.001,164.71871.65876.300.00-1120.00%
AMZN210219C024150002020-08-12 12:08PM EDT2,415.00838.42802.50811.000.00-130.00%
AMZN210219C024200002020-08-25 3:11PM EDT2,420.001,013.05704.00713.500.00-8150.00%
AMZN210219C024250002020-09-29 11:33AM EDT2,425.00823.71909.65919.850.00-131450.74%
AMZN210219C024300002020-09-10 3:59PM EDT2,430.00863.31914.95922.650.00-11051.59%
AMZN210219C024350002020-08-24 9:32AM EDT2,435.00978.700.000.000.00-100.00%
AMZN210219C024400002020-08-21 12:20PM EDT2,440.00936.50634.00644.000.00-3310.00%
AMZN210219C024450002020-07-09 8:07PM EDT2,445.00331.00760.45775.800.00-120.00%
AMZN210219C024500002020-10-19 3:50PM EDT2,450.00827.02889.20898.150.00-15150.40%
AMZN210219C024550002020-10-16 12:42PM EDT2,455.00939.70856.05861.850.00-1040.54%
AMZN210219C024600002020-08-25 2:03PM EDT2,460.00966.43675.00684.500.00-170.00%
AMZN210219C024650002020-10-20 10:05AM EDT2,465.00839.36877.85883.650.00-1349.78%
AMZN210219C024700002020-08-31 3:42PM EDT2,470.001,090.00822.10831.100.00-11133.35%
AMZN210219C024750002020-10-22 10:38AM EDT2,475.00748.80869.45875.250.00-12049.70%
AMZN210219C024800002020-10-26 1:47PM EDT2,480.00766.480.000.000.00-100.00%
AMZN210219C024850002020-07-09 8:07PM EDT2,485.00360.98767.50777.500.00-160.00%
AMZN210219C024900002020-09-04 10:34AM EDT2,490.00871.25742.15751.350.00-1330.00%
AMZN210219C024950002020-10-21 12:44PM EDT2,495.00760.00852.75858.550.00-4549.55%
AMZN210219C025000002020-10-26 10:45AM EDT2,500.00818.25848.75854.250.00-226249.48%
AMZN210219C025050002020-09-28 9:51AM EDT2,505.00735.09844.50850.250.00-1349.48%
AMZN210219C025100002020-10-09 3:11PM EDT2,510.00845.95840.35846.150.00-21249.45%
AMZN210219C025150002020-10-15 9:54AM EDT2,515.00887.000.000.000.00--00.00%
AMZN210219C025200002020-10-09 3:56PM EDT2,520.00846.60832.15837.900.00-51049.38%
AMZN210219C025250002020-08-06 3:09PM EDT2,525.00813.71916.55932.550.00-11169.02%
AMZN210219C025300002020-10-22 11:05AM EDT2,530.00711.00823.95829.700.00-11349.31%
AMZN210219C025350002020-10-12 11:09AM EDT2,535.00953.20700.80706.400.00-150.00%
AMZN210219C025400002020-09-18 10:19AM EDT2,540.00612.270.000.000.00-50600.00%
AMZN210219C025450002020-10-23 10:30AM EDT2,545.00704.00811.80817.500.00-1249.21%
AMZN210219C025500002020-10-23 3:27PM EDT2,550.00717.47807.85813.350.00-11149.16%
AMZN210219C025550002020-07-14 1:25PM EDT2,555.00676.50724.65734.200.00-1722.07%
AMZN210219C025600002020-09-29 2:34PM EDT2,560.00710.00799.70805.400.00-22049.12%
AMZN210219C025650002020-07-08 2:40PM EDT2,565.00642.31735.50744.800.00-1233.33%
AMZN210219C025700002020-07-09 2:20PM EDT2,570.00726.58732.00741.150.00-2633.62%
AMZN210219C025750002020-07-15 11:16AM EDT2,575.00641.85696.05704.900.00-110.00%
AMZN210219C025800002020-09-01 2:11PM EDT2,580.001,032.72738.50747.300.00-23338.37%
AMZN210219C025850002020-10-09 10:20AM EDT2,585.00753.20779.75785.400.00-2448.97%
AMZN210219C025900002020-09-03 9:32AM EDT2,590.001,016.00670.15679.150.00-1180.00%
AMZN210219C025950002020-10-07 9:56AM EDT2,595.00700.10771.95777.500.00-101148.92%
AMZN210219C026000002020-10-27 3:25PM EDT2,600.00754.75768.15773.45+25.05+3.43%226148.87%
AMZN210219C026050002020-08-04 3:59PM EDT2,605.00678.00922.70940.000.00-21080.06%
AMZN210219C026100002020-10-27 3:54PM EDT2,610.00764.00760.20765.70+57.00+8.06%3048.84%
AMZN210219C026150002020-10-16 12:44PM EDT2,615.00808.65733.10737.850.00-1043.38%
AMZN210219C026200002020-10-12 2:01PM EDT2,620.00930.280.000.000.00-400.00%
AMZN210219C026250002020-09-21 11:18AM EDT2,625.00474.600.000.000.00-690.00%
AMZN210219C026300002020-09-15 2:05PM EDT2,630.00657.920.000.000.00-1110.00%
AMZN210219C026350002020-09-23 2:00PM EDT2,635.00578.20671.40676.650.00-1431.15%
AMZN210219C026400002020-10-12 2:23PM EDT2,640.00930.37714.15719.000.00-4043.57%
AMZN210219C026450002020-10-16 12:41PM EDT2,645.00792.050.000.000.00-100.00%
AMZN210219C026500002020-10-19 10:02AM EDT2,650.00737.94729.45734.650.00-14748.62%
AMZN210219C026550002020-09-03 9:32AM EDT2,655.00966.00625.85634.650.00-11419.60%
AMZN210219C026600002020-10-14 3:13PM EDT2,660.00716.00698.85704.000.00-1043.68%
AMZN210219C026650002020-08-20 1:44PM EDT2,665.00761.70487.00497.000.00-670.00%
AMZN210219C026700002020-10-06 3:01PM EDT2,670.00890.28714.00719.600.00-11148.57%
AMZN210219C026750002020-09-02 1:01PM EDT2,675.00965.00612.65621.350.00-11823.49%
AMZN210219C026800002020-09-21 11:22AM EDT2,680.00438.510.000.000.00-2350.00%
AMZN210219C026850002020-09-01 12:46PM EDT2,685.00939.10663.20672.050.00-21540.89%
AMZN210219C026900002020-10-20 10:01AM EDT2,690.00668.81699.15704.550.00-15048.48%
AMZN210219C026950002020-09-21 11:22AM EDT2,695.00430.14626.55633.400.00-23233.55%
AMZN210219C027000002020-10-26 2:06PM EDT2,700.00695.89691.85697.00+75.39+12.15%220048.41%
AMZN210219C027200002020-09-29 11:33AM EDT2,720.00606.48676.90682.400.00-25548.36%
AMZN210219C027400002020-09-24 2:16PM EDT2,740.00520.65596.70601.750.00-11634.78%
AMZN210219C027600002020-09-14 10:47AM EDT2,760.00569.430.000.000.00-22710.00%
AMZN210219C027800002020-10-08 9:43AM EDT2,780.00593.00634.00639.400.00-56148.17%
AMZN210219C028000002020-10-26 10:09AM EDT2,800.00608.01620.30625.30-6.16-1.00%131348.08%
AMZN210219C028200002020-10-08 9:57AM EDT2,820.00573.00606.35611.700.00-12248.06%
AMZN210219C028400002020-10-12 3:24PM EDT2,840.00736.040.000.000.00-200.00%
AMZN210219C028600002020-10-27 3:33PM EDT2,860.00575.46579.50584.75+58.96+11.42%111147.95%
AMZN210219C028800002020-10-01 10:29AM EDT2,880.00705.23566.45571.600.00-12747.90%
AMZN210219C029000002020-10-23 3:49PM EDT2,900.00552.00553.70558.55+64.76+13.29%117647.84%
AMZN210219C029200002020-10-09 9:49AM EDT2,920.00522.43540.75545.900.00-12747.82%
AMZN210219C029400002020-10-23 10:04AM EDT2,940.00433.82528.25533.350.00-22347.78%
AMZN210219C029600002020-10-23 3:50PM EDT2,960.00453.75516.05521.000.00-26947.75%
AMZN210219C029800002020-10-22 3:48PM EDT2,980.00430.05503.95508.850.00-121247.71%
AMZN210219C030000002020-10-27 11:14AM EDT3,000.00485.00492.15496.75+64.35+15.30%235247.66%
AMZN210219C030200002020-10-22 9:39AM EDT3,020.00424.30480.35485.150.00-17347.65%
AMZN210219C030400002020-10-26 9:33AM EDT3,040.00419.70468.85473.600.00-11947.62%
AMZN210219C030500002020-10-26 9:32AM EDT3,050.00443.50463.30467.800.00-210147.59%
AMZN210219C030600002020-10-22 3:38PM EDT3,060.00437.90457.55462.250.00-16347.59%
AMZN210219C030800002020-10-27 10:26AM EDT3,080.00417.00446.40451.15+4.65+1.13%25647.57%
AMZN210219C031000002020-10-27 12:01PM EDT3,100.00429.40435.75440.10+44.40+11.53%618047.53%
AMZN210219C031050002020-10-20 10:49AM EDT3,105.00402.85432.95437.500.00--147.54%
AMZN210219C031100002020-10-26 12:17PM EDT3,110.00394.45430.30434.850.00-10347.54%
AMZN210219C031200002020-10-23 11:31AM EDT3,120.00351.43424.95429.500.00-16747.53%
AMZN210219C031250002020-10-23 11:41AM EDT3,125.00347.73422.35426.850.00-1547.52%
AMZN210219C031300002020-10-22 10:33AM EDT3,130.00384.26420.05424.200.00-1247.52%
AMZN210219C031350002020-10-23 10:00AM EDT3,135.00339.34417.10421.550.00-1147.51%
AMZN210219C031400002020-10-23 10:29AM EDT3,140.00341.17414.50418.950.00-34647.51%
AMZN210219C031450002020-10-27 3:58PM EDT3,145.00413.85411.80416.35+81.85+24.65%2847.50%
AMZN210219C031500002020-10-27 10:45AM EDT3,150.00389.96409.45413.65+27.66+7.63%117947.48%
AMZN210219C031550002020-10-26 10:58AM EDT3,155.00370.00406.75411.150.00-22547.49%
AMZN210219C031600002020-10-23 3:52PM EDT3,160.00350.21404.20408.600.00-728347.49%
AMZN210219C031650002020-10-27 3:34PM EDT3,165.00397.57401.65406.05+56.25+16.48%11747.48%
AMZN210219C031700002020-10-26 1:21PM EDT3,170.00344.00399.10403.500.00-32247.48%
AMZN210219C031750002020-10-27 9:42AM EDT3,175.00391.90396.60400.95+43.32+12.43%22047.47%
AMZN210219C031800002020-10-26 3:53PM EDT3,180.00389.37394.10398.45+40.37+11.57%21,14247.47%
AMZN210219C031850002020-10-27 3:34PM EDT3,185.00387.62391.60395.90+48.30+14.23%1547.46%
AMZN210219C031900002020-10-27 3:45PM EDT3,190.00389.05389.05393.40+41.18+11.84%32547.45%
AMZN210219C031950002020-10-27 9:38AM EDT3,195.00364.25386.50390.90+24.64+7.26%3447.44%
AMZN210219C032000002020-10-27 3:58PM EDT3,200.00385.92384.20388.00+36.92+10.58%1271647.38%
AMZN210219C032050002020-10-27 10:17AM EDT3,205.00355.00381.55385.95+27.00+8.23%31447.43%
AMZN210219C032100002020-10-26 3:50PM EDT3,210.00331.87379.15383.450.00-142747.42%
AMZN210219C032150002020-10-21 2:51PM EDT3,215.00345.65376.70381.000.00--347.41%
AMZN210219C032200002020-10-27 3:54PM EDT3,220.00377.00374.25378.55+42.00+12.54%2883647.41%
AMZN210219C032250002020-10-27 2:48PM EDT3,225.00359.00371.85376.10+34.00+10.46%1021047.40%
AMZN210219C032300002020-10-27 10:20AM EDT3,230.00339.85369.45373.70+16.78+5.19%12047.39%
AMZN210219C032350002020-10-21 3:20PM EDT3,235.00337.55367.05371.300.00--147.39%
AMZN210219C032400002020-10-26 10:40AM EDT3,240.00367.95364.60368.90+49.35+15.49%21347.38%
AMZN210219C032500002020-10-27 2:55PM EDT3,250.00350.20360.00364.05+29.30+9.13%1483047.35%
AMZN210219C032550002020-10-26 1:06PM EDT3,255.00318.40357.60361.750.00-3247.36%
AMZN210219C032650002020-10-27 12:20PM EDT3,265.00347.65352.90357.05+46.80+15.56%1147.34%
AMZN210219C032700002020-10-27 3:29PM EDT3,270.00346.75350.60354.75+65.05+23.09%8547.34%
AMZN210219C032750002020-10-27 3:39PM EDT3,275.00349.07348.25352.40+43.85+14.37%1047.33%
AMZN210219C032800002020-10-27 3:42PM EDT3,280.00349.26346.00350.10+45.91+15.13%1347.32%
AMZN210219C032900002020-10-21 1:37PM EDT3,290.00343.80341.40345.50+42.80+14.22%1347.30%
AMZN210219C033000002020-10-27 3:42PM EDT3,300.00340.35336.95340.85+41.10+13.73%1072,69047.27%
AMZN210219C033100002020-10-23 10:10AM EDT3,310.00297.85332.45336.500.00-1347.28%
AMZN210219C033200002020-10-22 10:51AM EDT3,320.00318.80328.05332.05+59.08+22.75%1447.26%
AMZN210219C033250002020-10-26 9:36AM EDT3,325.00292.50325.85329.850.00-1847.26%
AMZN210219C033300002020-10-26 9:38AM EDT3,330.00290.00323.65327.650.00-3247.25%
AMZN210219C033400002020-10-20 1:21PM EDT3,340.00314.85319.55323.300.00--147.24%
AMZN210219C033450002020-10-20 3:55PM EDT3,345.00304.75317.10321.100.00--247.23%
AMZN210219C033500002020-10-27 3:21PM EDT3,350.00308.88315.05318.85+28.98+10.35%111,05647.21%
AMZN210219C033550002020-10-20 3:55PM EDT3,355.00300.75312.80316.850.00--247.22%
AMZN210219C033600002020-10-27 11:46AM EDT3,360.00302.55310.75314.70+43.55+16.81%4647.21%
AMZN210219C033650002020-10-27 10:32AM EDT3,365.00289.25308.95312.60-18.22-5.93%1147.20%
AMZN210219C033700002020-10-20 3:55PM EDT3,370.00293.30306.55310.500.00--247.20%
AMZN210219C033750002020-10-20 10:10AM EDT3,375.00268.17304.40308.400.00-1247.19%
AMZN210219C033800002020-10-20 3:37PM EDT3,380.00284.38302.70306.300.00--147.18%
AMZN210219C033850002020-10-27 2:54PM EDT3,385.00292.00300.25304.20+23.80+8.87%2347.17%
AMZN210219C033900002020-10-27 9:47AM EDT3,390.00287.25298.25302.15+41.12+16.71%1247.17%
AMZN210219C033950002020-10-23 2:34PM EDT3,395.00244.33296.20300.100.00-2147.16%
AMZN210219C034000002020-10-27 3:42PM EDT3,400.00296.60294.25297.95+31.79+12.00%241,90047.14%
AMZN210219C034050002020-10-20 3:55PM EDT3,405.00281.20292.55296.000.00-12047.14%
AMZN210219C034100002020-10-19 2:18PM EDT3,410.00280.76290.05293.950.00-21747.13%
AMZN210219C034150002020-10-26 3:22PM EDT3,415.00253.50288.05291.950.00-1647.12%
AMZN210219C034200002020-10-26 1:09PM EDT3,420.00242.90286.00289.900.00-213547.11%
AMZN210219C034250002020-10-08 9:58AM EDT3,425.00379.88284.00287.900.00-101747.10%
AMZN210219C034300002020-10-27 9:51AM EDT3,430.00266.99282.10285.95+21.09+8.58%12347.10%
AMZN210219C034350002020-10-23 10:54AM EDT3,435.00221.00280.05283.950.00-1447.09%
AMZN210219C034400002020-10-22 10:16AM EDT3,440.00225.63278.15282.000.00-14047.08%
AMZN210219C034450002020-10-21 10:13AM EDT3,445.00265.90276.20280.000.00-11447.07%
AMZN210219C034500002020-10-26 3:41PM EDT3,450.00244.41274.65277.950.00-25347.05%
AMZN210219C034550002020-10-23 1:46PM EDT3,455.00217.20272.70276.150.00-1647.06%
AMZN210219C034600002020-10-13 9:50AM EDT3,460.00358.80260.90264.650.00-6045.74%
AMZN210219C034650002020-10-27 10:17AM EDT3,465.00248.10268.55272.30+11.98+5.07%11647.04%
AMZN210219C034700002020-10-19 10:25AM EDT3,470.00282.00266.65270.400.00-21447.03%
AMZN210219C034750002020-10-15 1:10PM EDT3,475.00345.00243.15247.000.00-4044.09%
AMZN210219C034800002020-10-26 11:06AM EDT3,480.00235.15262.85266.650.00-22747.02%
AMZN210219C034850002020-10-27 12:05PM EDT3,485.00253.00261.00264.75+7.84+3.20%23347.01%
AMZN210219C034900002020-10-27 3:38PM EDT3,490.00259.62259.20262.90+30.20+13.16%12247.00%
AMZN210219C034950002020-10-27 2:45PM EDT3,495.00249.60257.30261.05+21.60+9.47%1746.99%
AMZN210219C035000002020-10-27 3:53PM EDT3,500.00257.52255.85259.10+28.97+12.68%3529446.97%
AMZN210219C035100002020-10-27 2:45PM EDT3,510.00244.30252.10255.55+43.30+21.54%1846.97%
AMZN210219C035200002020-10-27 9:34AM EDT3,520.00228.00248.30251.95+8.50+3.87%14146.95%
AMZN210219C035300002020-10-22 12:07PM EDT3,530.00191.28244.70248.400.00-13846.94%
AMZN210219C035400002020-10-26 3:36PM EDT3,540.00211.76241.20244.900.00-32446.93%
AMZN210219C035500002020-10-27 1:22PM EDT3,550.00233.55237.90241.30+23.35+11.11%18446.90%
AMZN210219C035600002020-10-22 2:44PM EDT3,560.00231.20234.70237.95+42.95+22.82%11846.89%
AMZN210219C035700002020-10-27 1:22PM EDT3,570.00226.85231.00234.55-21.85-8.79%1846.88%
AMZN210219C035800002020-10-20 1:39PM EDT3,580.00234.45227.60231.200.00-1646.87%
AMZN210219C035900002020-10-14 11:08AM EDT3,590.00294.96214.75217.900.00-1045.47%
AMZN210219C036000002020-10-26 3:09PM EDT3,600.00213.00221.15224.50+15.90+8.07%11,00146.83%
AMZN210219C036100002020-10-09 11:41AM EDT3,610.00226.35217.80221.350.00-4946.82%
AMZN210219C036200002020-10-22 10:40AM EDT3,620.00165.23214.65218.150.00-1646.81%
AMZN210219C036300002020-10-22 10:40AM EDT3,630.00162.65211.55214.950.00-13346.79%
AMZN210219C036400002020-10-08 10:54AM EDT3,640.00237.60208.40211.850.00-21446.78%
AMZN210219C036500002020-10-19 11:14AM EDT3,650.00218.60205.40208.650.00-24946.75%
AMZN210219C036600002020-10-09 3:32PM EDT3,660.00233.15202.35205.700.00-41646.76%
AMZN210219C036700002020-10-21 3:04PM EDT3,670.00181.29199.00202.600.00-3646.73%
AMZN210219C036800002020-10-27 12:01PM EDT3,680.00195.40196.15199.60+37.12+23.45%11246.71%
AMZN210219C036900002020-10-27 9:44AM EDT3,690.00189.22193.50196.75+33.41+21.44%12346.72%
AMZN210219C037000002020-10-27 1:43PM EDT3,700.00188.01190.65193.75+23.38+14.20%81,12146.69%
AMZN210219C037500002020-10-27 1:43PM EDT3,750.00174.36176.85179.85+35.36+25.44%111,58346.64%
AMZN210219C038000002020-10-27 3:54PM EDT3,800.00165.00163.95166.80+20.64+14.30%81,16146.59%
AMZN210219C038500002020-10-27 11:34AM EDT3,850.00147.40151.80154.65+13.78+10.31%310146.56%
AMZN210219C039000002020-10-27 2:32PM EDT3,900.00137.20140.55143.30+2.20+1.63%571,24246.53%
AMZN210219C039500002020-10-27 11:34AM EDT3,950.00126.60130.00132.60+26.90+26.98%37046.49%
AMZN210219C040000002020-10-27 3:46PM EDT4,000.00121.00120.20122.65+21.75+21.91%251,66346.46%
AMZN210219C040500002020-10-27 1:18PM EDT4,050.00110.30111.05113.40+24.20+28.11%43846.43%
AMZN210219C041000002020-10-27 3:53PM EDT4,100.00103.52102.45104.80+14.52+16.31%737846.41%
AMZN210219C041500002020-10-27 1:59PM EDT4,150.0093.1594.7096.95+9.90+11.89%116046.42%
AMZN210219C042000002020-10-27 1:17PM EDT4,200.0085.8587.3089.60+8.35+10.77%221646.42%
AMZN210219C042500002020-10-26 10:02AM EDT4,250.0081.6080.8582.900.00-26146.45%
AMZN210219C043000002020-10-27 3:24PM EDT4,300.0073.4074.6576.65+8.40+12.92%23346.47%
AMZN210219C043500002020-10-22 10:43AM EDT4,350.0051.0068.9070.950.00-29446.52%
AMZN210219C044000002020-10-26 12:48PM EDT4,400.0055.8563.7065.600.00-326046.56%
AMZN210219C044500002020-10-26 2:26PM EDT4,450.0053.0059.0060.800.00-23646.63%
AMZN210219C045000002020-10-27 3:58PM EDT4,500.0055.4254.5056.30+7.12+14.74%1015746.69%
AMZN210219C045500002020-10-27 11:02AM EDT4,550.0051.3550.5552.25+12.45+32.01%14546.78%
AMZN210219C046000002020-10-27 10:51AM EDT4,600.0047.5046.8048.40+3.78+8.65%285746.85%
AMZN210219C046500002020-10-26 10:58AM EDT4,650.0039.4643.4044.950.00-25546.95%
AMZN210219C047000002020-10-26 10:55AM EDT4,700.0037.3540.3541.800.00-211947.06%
AMZN210219C047500002020-10-22 12:31PM EDT4,750.0037.4037.4538.90+8.80+30.77%14047.18%
AMZN210219C048000002020-10-26 12:02PM EDT4,800.0032.1434.8536.350.00-13247.34%
AMZN210219C048500002020-10-21 3:34PM EDT4,850.0031.1332.4033.900.00-11347.48%
AMZN210219C049000002020-10-05 11:21AM EDT4,900.0056.0530.3031.700.00-32247.64%
AMZN210219C049500002020-09-28 9:51AM EDT4,950.0029.4428.2529.650.00-13547.80%
AMZN210219C050000002020-10-27 3:40PM EDT5,000.0027.3026.4027.50+2.84+11.61%4548847.87%
AMZN210219C050500002020-10-26 10:58AM EDT5,050.0023.0024.7026.100.00-516848.17%
AMZN210219C051000002020-10-26 11:53AM EDT5,100.0022.5023.1524.550.00-11848.37%
AMZN210219C051500002020-10-27 11:06AM EDT5,150.0022.4521.7523.15+4.95+28.29%2348.58%
AMZN210219C052000002020-10-27 3:09PM EDT5,200.0019.8520.4521.85+0.90+4.75%22848.80%
AMZN210219C052500002020-10-27 9:49AM EDT5,250.0019.3519.2520.65+3.53+22.31%16249.03%
AMZN210219C053000002020-10-27 1:40PM EDT5,300.0018.0018.1519.50+0.75+4.35%2650649.24%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210219P008600002020-10-27 9:30AM EDT860.000.300.250.50+0.05+20.00%245081.69%
AMZN210219P008800002020-10-06 3:32PM EDT880.000.550.050.780.00-214581.05%
AMZN210219P009000002020-10-19 3:53PM EDT900.000.450.050.740.00-4920479.35%
AMZN210219P009200002020-09-10 2:43PM EDT920.001.360.121.530.00-1083.76%
AMZN210219P009400002020-08-10 1:39PM EDT940.000.640.462.300.00-2587.02%
AMZN210219P009800002020-09-25 2:29PM EDT980.000.510.000.760.00-825274.02%
AMZN210219P010000002020-10-26 9:47AM EDT1,000.000.360.320.82-0.09-20.00%134375.64%
AMZN210219P010200002020-09-24 9:30AM EDT1,020.000.920.020.800.00-2572.17%
AMZN210219P010400002020-07-09 8:07PM EDT1,040.004.901.613.300.00--185.85%
AMZN210219P010600002020-06-29 10:09AM EDT1,060.005.501.603.200.00-2884.26%
AMZN210219P010800002020-10-05 11:37AM EDT1,080.001.000.000.980.00-111369.90%
AMZN210219P011000002020-10-21 9:44AM EDT1,100.000.840.000.950.00-18668.60%
AMZN210219P011200002020-08-10 3:01PM EDT1,120.002.831.573.500.00-33080.90%
AMZN210219P011400002020-09-02 3:43PM EDT1,140.003.500.772.390.00-1375.28%
AMZN210219P011600002020-06-26 11:18AM EDT1,160.007.203.054.650.00-13482.76%
AMZN210219P011800002020-07-09 8:07PM EDT1,180.0013.953.204.950.00-1282.12%
AMZN210219P012000002020-09-18 3:55PM EDT1,200.002.360.0014.400.00-252787.80%
AMZN210219P012200002020-07-08 11:27AM EDT1,220.006.142.563.950.00-2377.25%
AMZN210219P012400002020-07-09 8:07PM EDT1,240.0013.004.155.750.00-2780.55%
AMZN210219P012600002020-06-30 9:30AM EDT1,260.009.150.000.000.00-9825.00%
AMZN210219P012800002020-07-01 1:02PM EDT1,280.008.272.194.600.00-11574.15%
AMZN210219P013000002020-09-24 9:32AM EDT1,300.002.990.551.510.00-34063.32%
AMZN210219P013200002020-10-12 2:19PM EDT1,320.001.500.000.000.00-1025.00%
AMZN210219P013400002020-07-28 9:57AM EDT1,340.006.404.056.000.00-1774.73%
AMZN210219P013600002020-09-21 2:18PM EDT1,360.004.000.000.000.00-11825.00%
AMZN210219P013800002020-09-29 12:12PM EDT1,380.002.700.661.870.00-1660.83%
AMZN210219P014000002020-10-23 9:41AM EDT1,400.001.600.821.920.00-1012160.43%
AMZN210219P014200002020-07-16 11:24AM EDT1,420.0012.405.156.600.00-11471.90%
AMZN210219P014400002020-10-02 11:29AM EDT1,440.004.401.012.220.00-12759.67%
AMZN210219P014600002020-09-22 10:47AM EDT1,460.004.300.000.000.00-50025.00%
AMZN210219P014800002020-09-21 11:07AM EDT1,480.002.300.000.000.00-217325.00%
AMZN210219P015000002020-10-26 10:58AM EDT1,500.002.521.512.610.00-221958.61%
AMZN210219P015200002020-09-08 3:19PM EDT1,520.0014.404.054.600.00-22763.63%
AMZN210219P015400002020-08-06 1:22PM EDT1,540.008.3515.0019.200.00-15778.65%
AMZN210219P015600002020-09-08 3:22PM EDT1,560.007.204.655.250.00-12362.88%
AMZN210219P015800002020-09-04 9:56AM EDT1,580.0022.906.508.300.00-62165.83%
AMZN210219P016000002020-10-22 12:11PM EDT1,600.004.302.523.600.00-37556.96%
AMZN210219P016200002020-10-20 3:55PM EDT1,620.005.602.713.900.00-11956.64%
AMZN210219P016400002020-09-28 11:26AM EDT1,640.006.813.004.150.00-12756.35%
AMZN210219P016500002020-09-04 9:40AM EDT1,650.0023.008.5010.250.00-126564.79%
AMZN210219P016600002020-10-01 2:58PM EDT1,660.008.303.304.450.00-12556.08%
AMZN210219P016800002020-10-08 3:00PM EDT1,680.007.453.604.750.00-114955.77%
AMZN210219P017000002020-10-27 11:49AM EDT1,700.005.203.905.00-0.05-0.95%1023555.39%
AMZN210219P017200002020-10-08 2:53PM EDT1,720.006.254.255.400.00-11255.15%
AMZN210219P017400002020-10-06 11:20AM EDT1,740.0011.104.605.750.00-13454.83%
AMZN210219P017500002020-10-22 11:07AM EDT1,750.007.704.805.900.00-113754.66%
AMZN210219P017600002020-10-01 2:54PM EDT1,760.0011.405.006.150.00-11054.56%
AMZN210219P017800002020-10-26 2:32PM EDT1,780.007.675.406.550.00-12154.25%
AMZN210219P018000002020-10-26 2:32PM EDT1,800.008.175.806.950.00-17453.92%
AMZN210219P018200002020-09-28 10:52AM EDT1,820.006.306.257.400.00-11653.62%
AMZN210219P018400002020-07-09 8:07PM EDT1,840.0054.0027.5029.150.00-92569.36%
AMZN210219P018500002020-10-07 9:55AM EDT1,850.007.057.008.150.00-12553.20%
AMZN210219P018600002020-08-06 3:06PM EDT1,860.0020.3236.1540.300.00-12873.36%
AMZN210219P018800002020-10-22 1:54PM EDT1,880.0010.507.758.950.00-12652.74%
AMZN210219P019000002020-10-19 1:59PM EDT1,900.0013.558.409.500.00-421152.49%
AMZN210219P019200002020-09-14 9:30AM EDT1,920.0022.000.0028.750.00-12956.32%
AMZN210219P019400002020-10-08 11:49AM EDT1,940.0017.809.7010.900.00-166152.02%
AMZN210219P019500002020-10-22 10:31AM EDT1,950.0015.0510.1011.200.00-16851.89%
AMZN210219P019600002020-10-08 12:08PM EDT1,960.0014.0010.4011.600.00-14951.75%
AMZN210219P019800002020-10-21 11:26AM EDT1,980.0017.6311.2012.350.00-14651.52%
AMZN210219P020000002020-10-26 9:39AM EDT2,000.0013.9812.0513.100.00-327551.27%
AMZN210219P020050002020-08-21 3:41PM EDT2,005.0030.0031.2537.150.00-11563.51%
AMZN210219P020100002020-10-08 1:44PM EDT2,010.0012.0412.4013.550.00-14851.14%
AMZN210219P020150002020-07-02 3:51PM EDT2,015.0050.7529.1031.300.00-10761.10%
AMZN210219P020200002020-10-08 11:25AM EDT2,020.0022.2512.8514.000.00-63051.03%
AMZN210219P020250002020-07-09 8:07PM EDT2,025.00109.8033.6537.250.00-2263.03%
AMZN210219P020300002020-10-08 11:19AM EDT2,030.0013.6013.2014.400.00-11750.86%
AMZN210219P020350002020-06-22 12:29PM EDT2,035.0071.1544.2550.000.00--4767.38%
AMZN210219P020400002020-10-08 11:20AM EDT2,040.0023.5513.6514.850.00-62750.74%
AMZN210219P020450002020-09-03 12:48PM EDT2,045.0051.7530.5032.500.00-81360.19%
AMZN210219P020500002020-10-20 1:47PM EDT2,050.0020.0014.2515.300.00-13050.67%
AMZN210219P020550002020-08-06 10:12AM EDT2,055.0035.8757.1561.350.00-181170.75%
AMZN210219P020600002020-10-08 11:19AM EDT2,060.0017.3514.6015.800.00-13450.51%
AMZN210219P020650002020-10-06 3:13PM EDT2,065.0032.7614.8516.050.00-3250.45%
AMZN210219P020700002020-10-08 11:19AM EDT2,070.0026.1015.1016.300.00-21050.40%
AMZN210219P020750002020-08-10 10:04AM EDT2,075.0045.9739.6542.400.00-22562.78%
AMZN210219P020800002020-10-08 11:15AM EDT2,080.0021.5015.7516.850.00-12750.34%
AMZN210219P020850002020-10-23 10:21AM EDT2,085.0020.7016.0017.100.00-1750.28%
AMZN210219P020900002020-09-01 3:07PM EDT2,090.0037.2528.8030.050.00-143656.97%
AMZN210219P020950002020-07-09 8:08PM EDT2,095.0090.4552.5554.600.00-5566.49%
AMZN210219P021000002020-10-27 11:45AM EDT2,100.0019.6216.7517.90+0.12+0.62%516950.09%
AMZN210219P021050002020-06-26 9:44AM EDT2,105.0077.9859.2561.150.00-11068.24%
AMZN210219P021100002020-10-09 12:19PM EDT2,110.0022.8017.3018.450.00-102550.31%
AMZN210219P021150002020-07-09 8:08PM EDT2,115.0093.7155.1557.850.00-51666.41%
AMZN210219P021200002020-10-22 11:18AM EDT2,120.0026.2517.8519.050.00-16550.21%
AMZN210219P021250002020-10-05 10:36AM EDT2,125.0034.0518.1519.350.00-11650.16%
AMZN210219P021300002020-10-09 12:19PM EDT2,130.0024.7018.4519.650.00-103150.10%
AMZN210219P021350002020-10-23 10:20AM EDT2,135.0024.3518.9020.050.00-11350.10%
AMZN210219P021400002020-10-23 10:16AM EDT2,140.0024.9519.1020.300.00-23550.01%
AMZN210219P021450002020-10-26 9:33AM EDT2,145.0022.9019.4020.650.00-11949.97%
AMZN210219P021500002020-10-09 12:19PM EDT2,150.0026.0019.8020.950.00-93049.91%
AMZN210219P021550002020-09-14 12:54PM EDT2,155.0046.750.000.000.00-2312.50%
AMZN210219P021600002020-10-09 2:15PM EDT2,160.0026.6520.4021.650.00-131849.83%
AMZN210219P021650002020-10-23 9:52AM EDT2,165.0024.0020.9022.00-2.50-9.43%1749.78%
AMZN210219P021700002020-10-09 12:19PM EDT2,170.0027.9021.2522.350.00-9949.73%
AMZN210219P021750002020-10-21 11:33AM EDT2,175.0032.4021.6022.700.00-1249.68%
AMZN210219P021800002020-10-20 10:02AM EDT2,180.0031.6021.8023.050.00-13849.63%
AMZN210219P021850002020-10-22 2:04PM EDT2,185.0028.9022.3023.450.00-1449.60%
AMZN210219P021900002020-10-09 12:19PM EDT2,190.0020.0022.7023.800.00-13349.55%
AMZN210219P021950002020-09-14 12:22PM EDT2,195.0049.800.000.000.00-3712.50%
AMZN210219P022000002020-10-22 11:13AM EDT2,200.0034.1523.4524.550.00-412949.45%
AMZN210219P022050002020-07-28 9:46AM EDT2,205.0066.2545.8048.550.00-11058.35%
AMZN210219P022100002020-10-09 12:19PM EDT2,210.0032.5324.2025.300.00-11249.35%
AMZN210219P022150002020-08-17 3:28PM EDT2,215.0047.0056.4561.150.00-3261.73%
AMZN210219P022200002020-10-19 2:03PM EDT2,220.0036.4025.0026.100.00-21949.26%
AMZN210219P022250002020-06-17 3:12PM EDT2,225.00127.2091.6595.550.00--171.35%
AMZN210219P022300002020-10-09 2:10PM EDT2,230.0022.9625.8026.900.00-11849.17%
AMZN210219P022350002020-10-13 12:10PM EDT2,235.0022.8029.3030.500.00-3050.24%
AMZN210219P022400002020-10-09 12:19PM EDT2,240.0028.3826.6527.750.00-15749.08%
AMZN210219P022450002020-09-04 3:28PM EDT2,245.0084.9054.6557.200.00-11059.21%
AMZN210219P022500002020-10-22 12:01PM EDT2,250.0038.8027.6028.650.00-29049.01%
AMZN210219P022550002020-10-20 10:14AM EDT2,255.0037.9027.9529.050.00-11348.95%
AMZN210219P022600002020-10-09 12:19PM EDT2,260.0033.2828.4529.500.00-11148.91%
AMZN210219P022650002020-10-05 2:41PM EDT2,265.0025.3328.9030.000.00-11148.89%
AMZN210219P022700002020-10-09 12:19PM EDT2,270.0036.3829.3530.450.00-24448.84%
AMZN210219P022750002020-08-26 11:04AM EDT2,275.0052.9565.9568.300.00-11661.05%
AMZN210219P022800002020-10-09 12:20PM EDT2,280.0039.4030.3031.400.00-191548.77%
AMZN210219P022850002020-09-18 12:56PM EDT2,285.0084.870.000.000.00-21012.50%
AMZN210219P022900002020-10-19 3:01PM EDT2,290.0045.5031.2532.350.00-11448.68%
AMZN210219P022950002020-10-13 11:16AM EDT2,295.0027.240.000.000.00-1012.50%
AMZN210219P023000002020-10-27 2:53PM EDT2,300.0035.2032.3033.40-7.55-17.66%2021048.63%
AMZN210219P023050002020-07-06 10:49AM EDT2,305.0085.9265.5567.750.00-1359.30%
AMZN210219P023100002020-10-20 10:24AM EDT2,310.0045.2133.3034.550.00-23348.60%
AMZN210219P023150002020-10-20 10:21AM EDT2,315.0045.5033.8034.950.00-12248.51%
AMZN210219P023200002020-10-27 12:46PM EDT2,320.0038.4134.3535.50-0.61-1.56%104048.49%
AMZN210219P023250002020-06-22 11:00AM EDT2,325.00140.9591.0093.250.00-2465.13%
AMZN210219P023300002020-10-22 11:09AM EDT2,330.0052.0035.4536.600.00-12248.42%
AMZN210219P023350002020-08-26 11:04AM EDT2,335.0060.7077.8580.350.00-1361.15%
AMZN210219P023400002020-10-09 12:55PM EDT2,340.0037.3336.5037.750.00-11448.36%
AMZN210219P023450002020-06-26 2:38PM EDT2,345.00149.10104.05107.050.00-1267.33%
AMZN210219P023500002020-10-19 11:50AM EDT2,350.0045.0537.7538.90-6.45-12.52%43748.30%
AMZN210219P023550002020-08-26 11:04AM EDT2,355.0063.5081.9585.000.00-17761.20%
AMZN210219P023600002020-10-09 1:00PM EDT2,360.0050.1038.8540.100.00-1448.24%
AMZN210219P023650002020-07-02 3:58PM EDT2,365.00114.3071.6074.100.00-15957.83%
AMZN210219P023700002020-10-23 12:16PM EDT2,370.0051.5040.0541.400.00-21548.20%
AMZN210219P023750002020-10-19 12:00AM EDT2,375.0035.7640.7041.950.00--148.15%
AMZN210219P023800002020-10-08 9:57AM EDT2,380.0040.4541.3042.600.00-12048.13%
AMZN210219P023850002020-10-23 11:42AM EDT2,385.0054.0541.9543.250.00-11248.10%
AMZN210219P023900002020-10-23 10:11AM EDT2,390.0056.7342.6043.900.00-3448.07%
AMZN210219P023950002020-09-11 11:32AM EDT2,395.0091.8349.3551.250.00-102450.13%
AMZN210219P024000002020-10-27 10:27AM EDT2,400.0045.0043.9545.20-8.50-15.89%227848.01%
AMZN210219P024050002020-10-09 12:41PM EDT2,405.0056.0544.5545.900.00-41147.99%
AMZN210219P024100002020-08-11 11:22AM EDT2,410.0094.0899.60104.200.00-1162.69%
AMZN210219P024150002020-10-09 12:25PM EDT2,415.0058.2245.8547.300.00-31847.95%
AMZN210219P024200002020-10-20 3:55PM EDT2,420.0064.2546.6048.000.00-12047.92%
AMZN210219P024250002020-10-20 10:14AM EDT2,425.0061.7547.3048.700.00-22247.89%
AMZN210219P024300002020-10-20 3:55PM EDT2,430.0065.7047.9549.450.00-26347.88%
AMZN210219P024350002020-07-09 7:53PM EDT2,435.00194.6592.7599.600.00-1159.91%
AMZN210219P024400002020-10-09 12:14PM EDT2,440.0062.5049.4550.900.00-12447.82%
AMZN210219P024450002020-08-21 10:00AM EDT2,445.0079.00120.45124.650.00-124165.39%
AMZN210219P024500002020-10-27 1:59PM EDT2,450.0053.1750.9052.35-1.03-1.90%110547.76%
AMZN210219P024550002020-10-07 3:52PM EDT2,455.0078.4451.6553.200.00-2347.76%
AMZN210219P024600002020-10-27 10:03AM EDT2,460.0060.9052.4554.00-25.95-29.88%34447.75%
AMZN210219P024650002020-10-16 2:46PM EDT2,465.0060.3158.4565.300.00-1350.59%
AMZN210219P024700002020-10-09 10:20AM EDT2,470.0074.2054.0055.550.00-1647.70%
AMZN210219P024750002020-10-07 3:52PM EDT2,475.0082.6154.7556.400.00-2247.69%
AMZN210219P024800002020-10-21 11:32AM EDT2,480.0078.5555.5557.200.00-41947.66%
AMZN210219P024850002020-07-06 10:50AM EDT2,485.00126.2599.70102.350.00-1758.25%
AMZN210219P024900002020-10-13 11:54AM EDT2,490.0045.910.000.000.00-1406.25%
AMZN210219P024950002020-10-09 3:57PM EDT2,495.0049.5257.9559.600.00-12747.57%
AMZN210219P025000002020-10-27 3:53PM EDT2,500.0059.8058.8560.40-14.20-19.19%123247.54%
AMZN210219P025050002020-09-30 12:43PM EDT2,505.0067.6959.7061.400.00-4347.56%
AMZN210219P025100002020-10-09 11:16AM EDT2,510.0077.7060.5062.200.00-2747.52%
AMZN210219P025150002020-10-09 3:23PM EDT2,515.0071.9061.4063.150.00-4447.52%
AMZN210219P025200002020-08-07 3:41PM EDT2,520.00119.30143.75150.250.00-41566.08%
AMZN210219P025250002020-09-18 3:58PM EDT2,525.00145.670.000.000.00-106.25%
AMZN210219P025300002020-10-09 3:24PM EDT2,530.0061.5064.0565.800.00-2547.44%
AMZN210219P025350002020-07-02 2:02PM EDT2,535.00160.94105.40109.450.00-1656.88%
AMZN210219P025400002020-10-09 1:32PM EDT2,540.0081.2365.9567.750.00-21847.43%
AMZN210219P025450002020-07-28 11:42AM EDT2,545.00146.3095.90100.250.00-131354.27%
AMZN210219P025500002020-10-27 1:59PM EDT2,550.0070.0967.8569.60-16.96-19.48%135147.39%
AMZN210219P025550002020-07-09 7:53PM EDT2,555.00244.16122.50129.150.00--059.65%
AMZN210219P025600002020-10-26 3:48PM EDT2,560.0088.6069.7071.600.00-21847.37%
AMZN210219P025700002020-09-22 1:51PM EDT2,570.00128.700.000.000.00-106.25%
AMZN210219P025750002020-10-21 10:57AM EDT2,575.00100.0572.6574.600.00-2947.32%
AMZN210219P025800002020-10-12 9:44AM EDT2,580.0066.250.000.000.00-406.25%
AMZN210219P025900002020-08-06 9:52AM EDT2,590.00130.60162.20169.250.00-21465.50%
AMZN210219P025950002020-09-18 12:29PM EDT2,595.00173.170.000.000.00-2176.25%
AMZN210219P026000002020-10-27 12:18PM EDT2,600.0086.1577.8079.65-10.67-11.02%230047.21%
AMZN210219P026050002020-06-24 1:53PM EDT2,605.00235.00180.25183.850.00--267.66%
AMZN210219P026100002020-09-28 3:21PM EDT2,610.00119.7579.9581.950.00-1547.21%
AMZN210219P026150002020-08-12 12:23PM EDT2,615.00128.05147.05152.800.00-4560.94%
AMZN210219P026200002020-10-27 3:39PM EDT2,620.0083.8182.1084.15-13.42-13.80%1047.18%
AMZN210219P026250002020-07-30 3:58PM EDT2,625.00167.99117.90122.700.00-1854.52%
AMZN210219P026300002020-10-20 1:50PM EDT2,630.0099.2584.2586.350.00-24947.15%
AMZN210219P026350002020-07-20 9:46AM EDT2,635.00196.35113.75119.950.00-2253.26%
AMZN210219P026400002020-10-15 10:33AM EDT2,640.0092.100.000.000.00-106.25%
AMZN210219P026450002020-10-22 10:16AM EDT2,645.00116.9787.7089.900.00-2847.13%
AMZN210219P026500002020-10-26 10:34AM EDT2,650.0097.5889.0091.000.00-38247.10%
AMZN210219P026550002020-08-20 1:50PM EDT2,655.00125.60188.00198.000.00-121566.51%
AMZN210219P026600002020-09-22 3:20PM EDT2,660.00154.000.000.000.00-3506.25%
AMZN210219P026650002020-08-20 2:01PM EDT2,665.00126.80192.00202.000.00-61166.60%
AMZN210219P026700002020-08-20 1:47PM EDT2,670.00129.30194.00204.000.00-1966.64%
AMZN210219P026750002020-10-26 12:45PM EDT2,675.00116.3594.9097.100.00-22447.05%
AMZN210219P026800002020-10-09 10:20AM EDT2,680.0088.0096.1098.350.00-15047.04%
AMZN210219P026850002020-08-12 11:22AM EDT2,685.00152.60169.25175.400.00-1360.89%
AMZN210219P026900002020-08-18 12:25PM EDT2,690.00124.62191.60196.900.00-161964.52%
AMZN210219P026950002020-10-26 9:56AM EDT2,695.00105.8099.80102.050.00-13246.99%
AMZN210219P027000002020-10-27 3:41PM EDT2,700.00102.18101.20103.30-19.92-16.31%1438146.97%
AMZN210219P027200002020-10-23 10:58AM EDT2,720.00134.48106.40108.750.00-257946.96%
AMZN210219P027400002020-10-23 10:58AM EDT2,740.00141.03111.80114.150.00-2510646.91%
AMZN210219P027600002020-10-09 10:18AM EDT2,760.00132.07117.35119.750.00-15846.86%
AMZN210219P027800002020-10-27 12:01PM EDT2,780.00135.10123.20125.75+0.85+0.63%77546.86%
AMZN210219P028000002020-10-27 3:47PM EDT2,800.00131.00129.30131.65-21.41-14.05%946846.80%
AMZN210219P028200002020-10-26 10:22AM EDT2,820.00142.77135.45138.100.00-11746.80%
AMZN210219P028400002020-10-27 3:28PM EDT2,840.00146.64141.80144.45-2.37-1.59%150446.76%
AMZN210219P028600002020-10-27 3:02PM EDT2,860.00156.39148.50151.15-30.21-16.19%13146.74%
AMZN210219P028800002020-10-19 2:13PM EDT2,880.00156.50155.25157.95-35.50-18.49%77546.71%
AMZN210219P029000002020-10-27 3:37PM EDT2,900.00166.30162.35164.95-29.39-15.02%328946.67%
AMZN210219P029200002020-10-26 12:02PM EDT2,920.00197.60169.55172.450.00-33046.69%
AMZN210219P029400002020-10-26 12:02PM EDT2,940.00205.80176.95179.950.00-313546.68%
AMZN210219P029600002020-10-26 1:01PM EDT2,960.00228.25184.50187.450.00-69446.63%
AMZN210219P029800002020-10-19 2:37PM EDT2,980.00235.80192.35195.350.00-12946.62%
AMZN210219P030000002020-10-27 3:24PM EDT3,000.00208.25200.45203.25-30.22-12.67%1079446.58%
AMZN210219P030200002020-10-09 12:24PM EDT3,020.00220.20208.60211.650.00-53546.58%
AMZN210219P030400002020-10-07 11:32AM EDT3,040.00228.52217.10220.300.00-52746.59%
AMZN210219P030500002020-10-23 2:27PM EDT3,050.00262.40221.40224.400.00-479546.56%
AMZN210219P030600002020-10-07 2:48PM EDT3,060.00215.57225.75229.100.00-62446.60%
AMZN210219P030800002020-10-26 11:31AM EDT3,080.00270.00234.50237.750.00-11946.55%
AMZN210219P031000002020-10-27 2:43PM EDT3,100.00254.40243.65246.75-34.68-12.00%115746.53%
AMZN210219P031050002020-10-23 2:53PM EDT3,105.00291.58245.90249.150.00-4946.54%
AMZN210219P031100002020-10-26 12:35PM EDT3,110.00287.02248.20251.500.00-1246.54%
AMZN210219P031200002020-10-26 12:35PM EDT3,120.00292.02252.85256.100.00-141446.53%
AMZN210219P031250002020-10-23 3:47PM EDT3,125.00278.78255.25258.500.00-1346.53%
AMZN210219P031400002020-10-22 10:45AM EDT3,140.00335.80262.30265.650.00-13746.53%
AMZN210219P031500002020-10-27 12:51PM EDT3,150.00284.75267.15270.35-32.30-10.19%16946.51%
AMZN210219P031550002020-10-27 2:17PM EDT3,155.00279.05269.60272.80-48.35-14.77%21446.51%
AMZN210219P031600002020-10-27 2:19PM EDT3,160.00282.05272.00275.35-45.95-14.01%52646.52%
AMZN210219P031800002020-10-26 3:48PM EDT3,180.00317.80281.85285.20-12.67-3.83%15146.51%
AMZN210219P031850002020-10-27 1:23PM EDT3,185.00294.60284.20287.60-49.40-14.36%1146.49%
AMZN210219P031900002020-10-26 3:19PM EDT3,190.00336.35286.70290.150.00-1246.50%
AMZN210219P032000002020-10-27 10:05AM EDT3,200.00322.15291.80295.05-16.35-4.83%426546.47%
AMZN210219P032100002020-10-22 2:37PM EDT3,210.00351.50296.75300.200.00--746.47%
AMZN210219P032150002020-10-20 3:26PM EDT3,215.00348.39299.30302.750.00--146.47%
AMZN210219P032200002020-10-27 10:19AM EDT3,220.00335.90301.85305.30-20.35-5.71%230546.46%
AMZN210219P032300002020-10-27 2:00PM EDT3,230.00313.97306.95310.45-49.33-13.58%1746.45%
AMZN210219P032350002020-10-27 2:06PM EDT3,235.00319.65309.55313.10-56.10-14.93%5146.45%
AMZN210219P032400002020-10-27 2:06PM EDT3,240.00322.26312.15315.65-47.84-12.93%56246.44%
AMZN210219P032450002020-10-20 2:03PM EDT3,245.00347.60314.75318.350.00--5146.44%
AMZN210219P032500002020-10-27 2:39PM EDT3,250.00329.60317.50320.80-1.63-0.49%328446.41%
AMZN210219P032900002020-10-20 1:41PM EDT3,290.00367.95338.85342.450.00--146.40%
AMZN210219P032950002020-10-21 2:48PM EDT3,295.00396.40341.60345.150.00--246.39%
AMZN210219P033000002020-10-27 3:57PM EDT3,300.00345.60344.40347.75-54.90-13.71%27846.36%
AMZN210219P033100002020-10-23 10:04AM EDT3,310.00421.40349.80353.450.00-1846.38%
AMZN210219P033150002020-10-23 1:46PM EDT3,315.00414.85352.55356.150.00-1246.36%
AMZN210219P033200002020-10-23 1:39PM EDT3,320.00417.60355.35359.000.00-2546.36%
AMZN210219P033300002020-10-22 10:32AM EDT3,330.00444.30360.80364.600.00--146.35%
AMZN210219P033400002020-10-26 9:33AM EDT3,340.00405.60366.55370.300.00-11946.34%
AMZN210219P033500002020-10-27 9:46AM EDT3,350.00399.75372.35375.90-33.55-7.74%123746.32%
AMZN210219P033550002020-10-27 11:42AM EDT3,355.00400.55375.10378.80-35.05-8.05%6146.32%
AMZN210219P033600002020-10-22 9:49AM EDT3,360.00405.75377.85381.70-36.65-8.28%1346.31%
AMZN210219P033650002020-10-23 9:37AM EDT3,365.00440.85381.10384.550.00-1146.30%
AMZN210219P033700002020-10-22 9:40AM EDT3,370.00446.05383.70387.500.00--246.30%
AMZN210219P033750002020-10-22 9:48AM EDT3,375.00450.05386.60390.400.00--146.30%
AMZN210219P033850002020-10-22 10:33AM EDT3,385.00482.20392.30396.250.00--146.29%
AMZN210219P033900002020-10-22 10:33AM EDT3,390.00423.65395.25399.20-61.65-12.70%1146.28%
AMZN210219P034000002020-10-27 3:58PM EDT3,400.00403.25401.20404.95-67.45-14.33%15146.25%
AMZN210219P034050002020-09-29 2:15PM EDT3,405.00438.37404.05408.05+23.87+5.76%201246.26%
AMZN210219P034100002020-10-12 2:25PM EDT3,410.00338.630.000.000.00-300.00%
AMZN210219P034150002020-10-05 12:05AM EDT3,415.00444.45410.00414.05+98.00+28.29%1246.25%
AMZN210219P034200002020-10-22 11:35AM EDT3,420.00448.05412.95417.05-51.04-10.23%11146.24%
AMZN210219P034300002020-10-13 3:54PM EDT3,430.00353.70440.10443.900.00-1049.06%
AMZN210219P034350002020-10-19 12:00AM EDT3,435.00358.75422.00426.100.00--646.22%
AMZN210219P034400002020-10-20 1:51PM EDT3,440.00455.70425.00429.050.00-21146.20%
AMZN210219P034450002020-10-13 1:23PM EDT3,445.00364.15465.70471.550.00-3051.16%
AMZN210219P034500002020-10-22 3:54PM EDT3,450.00496.34431.20435.050.00-52046.17%
AMZN210219P034550002020-10-13 1:28PM EDT3,455.00363.450.000.000.00-200.00%
AMZN210219P034600002020-10-21 12:00PM EDT3,460.00519.15437.20441.400.00-11046.18%
AMZN210219P034650002020-10-01 2:30PM EDT3,465.00368.95440.30444.500.00-21246.17%
AMZN210219P034700002020-10-13 12:26PM EDT3,470.00369.95464.90468.550.00-1049.02%
AMZN210219P034750002020-09-01 12:29PM EDT3,475.00420.50527.10531.700.00--656.86%
AMZN210219P034800002020-10-21 3:07PM EDT3,480.00515.70449.60453.850.00-11146.15%
AMZN210219P034850002020-09-08 9:39AM EDT3,485.00616.30530.25533.500.00-2856.34%
AMZN210219P034900002020-10-02 10:33AM EDT3,490.00549.70456.00460.150.00-2446.14%
AMZN210219P034950002020-10-09 3:22PM EDT3,495.00477.60459.00463.250.00-1246.12%
AMZN210219P035000002020-10-22 3:54PM EDT3,500.00492.65462.40466.30-37.36-7.05%110446.10%
AMZN210219P035100002020-10-09 3:40PM EDT3,510.00487.10468.50472.850.00-1246.11%
AMZN210219P035200002020-10-20 2:00PM EDT3,520.00511.65474.90479.250.00-1246.09%
AMZN210219P035300002020-10-21 10:50AM EDT3,530.00554.91481.30485.700.00-1746.08%
AMZN210219P035400002020-09-03 1:40PM EDT3,540.00560.10619.55627.300.00--363.98%
AMZN210219P035500002020-10-22 2:02PM EDT3,550.00567.95494.55498.550.00-12046.03%
AMZN210219P035600002020-09-11 1:18PM EDT3,560.00644.40512.25518.650.00-2447.88%
AMZN210219P035700002020-10-20 10:06AM EDT3,570.00560.80507.45511.850.00--546.01%
AMZN210219P035900002020-09-02 11:49AM EDT3,590.00477.10655.20663.100.00--164.37%
AMZN210219P036000002020-10-22 2:02PM EDT3,600.00603.55527.55531.800.00-110145.95%
AMZN210219P036100002020-10-21 3:57PM EDT3,610.00605.00534.20538.700.00--245.96%
AMZN210219P036500002020-10-22 11:43AM EDT3,650.00658.81561.70566.050.00-12445.89%
AMZN210219P036600002020-09-28 9:51AM EDT3,660.00692.08568.50573.200.00--145.90%
AMZN210219P037000002020-10-22 11:43AM EDT3,700.00696.61596.75601.250.00-12045.82%
AMZN210219P037500002020-10-20 1:52PM EDT3,750.00664.35632.95637.400.00-20945.76%
AMZN210219P038000002020-10-09 2:12PM EDT3,800.00690.90669.75674.550.00-1545.73%
AMZN210219P038500002020-10-22 10:55AM EDT3,850.00729.70707.60712.400.00-21245.67%
AMZN210219P039000002020-10-22 10:04AM EDT3,900.00804.05746.20751.150.00-21745.64%
AMZN210219P039500002020-09-16 3:15PM EDT3,950.00746.000.000.00-196.00-20.81%1160.00%
AMZN210219P040000002020-10-09 10:11AM EDT4,000.00792.00825.60830.750.00-21545.55%
AMZN210219P040500002020-08-26 12:22PM EDT4,050.00809.251,032.251,043.800.00-1371.06%
AMZN210219P041000002020-10-01 10:35AM EDT4,100.00999.97907.75913.100.00-4345.48%
AMZN210219P041500002020-09-14 10:19AM EDT4,150.001,050.000.000.000.00-460.00%
AMZN210219P042000002020-10-22 10:43AM EDT4,200.001,129.95992.60998.100.00-2845.46%
AMZN210219P042500002020-07-14 1:58PM EDT4,250.001,274.051,163.001,173.000.00-2267.01%
AMZN210219P043000002020-07-14 1:39PM EDT4,300.001,347.001,207.601,217.500.00-2267.62%
AMZN210219P043500002020-08-27 11:22AM EDT4,350.001,033.051,299.351,311.550.00-1275.61%
AMZN210219P044500002020-10-22 10:49AM EDT4,450.001,360.501,213.851,219.750.00-2645.56%
AMZN210219P045000002020-09-10 2:20PM EDT4,500.001,327.001,265.201,273.750.00-1247.62%
AMZN210219P046000002020-09-14 12:20PM EDT4,600.001,485.250.000.000.00-230.00%
AMZN210219P046500002020-09-14 12:20PM EDT4,650.001,532.650.000.000.00-230.00%
AMZN210219P048000002020-07-23 2:57PM EDT4,800.001,842.001,553.451,563.000.00--151.16%
AMZN210219P048500002020-09-04 2:58PM EDT4,850.001,603.351,748.901,758.450.00-2280.29%
AMZN210219P049500002020-09-24 10:57AM EDT4,950.001,944.501,759.951,768.450.00-2966.09%
AMZN210219P050000002020-10-27 9:46AM EDT5,000.001,775.251,729.601,739.40-283.73-13.78%1047.25%
AMZN210219P053000002020-09-21 12:14AM EDT5,300.002,354.990.000.000.00--10.00%