Canada markets open in 7 hours 37 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,104.25-23.22 (-0.74%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319C014600002021-01-14 3:37PM EST1,460.001,642.381,644.651,648.95-31.07-1.86%11480.21%
AMZN210319C014800002020-10-30 12:43PM EST1,480.001,555.201,717.501,722.550.00-11164.90%
AMZN210319C015000002021-01-12 3:26PM EST1,500.001,625.281,604.801,609.250.00-1178.44%
AMZN210319C015200002021-01-11 2:18PM EST1,520.001,616.001,608.551,614.55+10.75+0.67%11114.24%
AMZN210319C015600002020-10-30 12:43PM EST1,560.001,477.001,637.951,643.000.00-11155.52%
AMZN210319C015800002020-10-30 12:43PM EST1,580.001,457.921,618.001,623.100.00-12153.23%
AMZN210319C016000002021-01-13 2:32PM EST1,600.001,585.171,505.051,509.150.00-585872.29%
AMZN210319C016200002020-09-10 9:26AM EST1,620.001,732.101,670.851,685.300.00--1192.69%
AMZN210319C016600002020-09-30 9:21AM EST1,660.001,535.201,438.301,449.500.00--074.98%
AMZN210319C017000002020-11-16 11:29AM EST1,700.001,424.671,419.751,424.850.00-10010090.25%
AMZN210319C017800002020-10-28 8:36AM EST1,780.001,470.001,419.651,424.750.00--1132.26%
AMZN210319C018000002021-01-06 11:43AM EST1,800.001,386.301,306.351,310.800.00-31764.30%
AMZN210319C018200002021-01-05 12:13PM EST1,820.001,377.981,286.551,290.950.00-141563.51%
AMZN210319C018600002020-12-31 12:22PM EST1,860.001,396.041,246.951,251.200.00-1261.87%
AMZN210319C019000002021-01-14 12:13PM EST1,900.001,248.951,207.301,211.750.00-567160.44%
AMZN210319C019200002020-11-04 1:54PM EST1,920.001,318.251,248.401,253.200.00-11104.21%
AMZN210319C019400002021-01-04 3:40PM EST1,940.001,250.551,167.801,172.200.00-1358.99%
AMZN210319C019600002020-09-20 11:01PM EST1,960.001,031.771,248.001,259.250.00--1119.21%
AMZN210319C020000002020-12-21 10:16AM EST2,000.001,115.001,108.651,112.90-82.60-6.90%73256.83%
AMZN210319C021000002021-01-11 1:22PM EST2,100.001,044.201,010.351,014.600.00-11253.49%
AMZN210319C022000002020-12-28 10:49AM EST2,200.001,018.00912.55917.000.00-4950.37%
AMZN210319C023000002021-01-14 11:37AM EST2,300.00862.58815.75820.150.00-33649.09%
AMZN210319C024000002021-01-15 2:26PM EST2,400.00727.00720.40724.60-57.65-7.35%371646.11%
AMZN210319C025000002021-01-15 2:58PM EST2,500.00631.20627.35631.55-34.48-5.18%48243.74%
AMZN210319C025500002021-01-15 12:39PM EST2,550.00587.55582.10586.30-20.50-3.37%153642.76%
AMZN210319C026000002021-01-15 2:58PM EST2,600.00540.80538.00541.50-25.20-4.45%246341.67%
AMZN210319C026500002021-01-15 12:39PM EST2,650.00502.00495.55498.50-38.10-7.05%51940.93%
AMZN210319C027000002021-01-15 2:41PM EST2,700.00454.00453.85456.75-25.58-5.33%457240.25%
AMZN210319C027500002021-01-14 3:50PM EST2,750.00425.18413.75416.60-13.04-2.98%62539.66%
AMZN210319C028000002021-01-15 1:55PM EST2,800.00384.94375.45378.30-14.48-3.63%410539.19%
AMZN210319C028500002021-01-15 1:14PM EST2,850.00343.26338.95341.65-28.64-7.70%13738.73%
AMZN210319C029000002021-01-15 3:57PM EST2,900.00306.65304.75307.40-21.85-6.65%1416138.42%
AMZN210319C029100002021-01-13 9:30AM EST2,910.00302.20297.95300.90-19.60-6.09%104938.38%
AMZN210319C029200002021-01-05 9:43AM EST2,920.00376.87291.40294.350.00-22238.32%
AMZN210319C029300002021-01-15 10:05AM EST2,930.00293.65284.45287.90-0.88-0.30%46738.26%
AMZN210319C029400002021-01-14 11:01AM EST2,940.00322.72278.70281.500.00-76138.20%
AMZN210319C029500002021-01-12 3:26PM EST2,950.00272.68272.55275.10-45.22-14.22%54338.12%
AMZN210319C029600002021-01-14 11:01AM EST2,960.00301.07266.35269.050.00-123138.10%
AMZN210319C029700002021-01-12 11:46AM EST2,970.00270.13260.25262.900.00-21338.03%
AMZN210319C029800002021-01-15 3:56PM EST2,980.00257.95253.70256.85-30.27-10.50%42437.98%
AMZN210319C029900002021-01-12 1:23PM EST2,990.00300.00248.20250.800.00-14537.90%
AMZN210319C030000002021-01-15 3:40PM EST3,000.00245.20242.05244.90-19.80-7.47%5488537.84%
AMZN210319C030100002021-01-15 10:05AM EST3,010.00245.35236.75239.30-16.05-6.14%236737.83%
AMZN210319C030200002021-01-15 3:12PM EST3,020.00231.50230.60233.75-26.10-10.13%438937.81%
AMZN210319C030300002021-01-15 1:01PM EST3,030.00227.75225.55228.15-21.15-8.50%12537.76%
AMZN210319C030400002021-01-15 3:57PM EST3,040.00223.38219.65222.55-16.62-6.92%84037.69%
AMZN210319C030500002021-01-15 2:55PM EST3,050.00217.94214.30217.00-15.61-6.68%361,03837.62%
AMZN210319C030600002021-01-12 3:26PM EST3,060.00230.48209.35211.850.00-66137.61%
AMZN210319C030700002021-01-14 9:36AM EST3,070.00229.00203.85206.650.00-105137.58%
AMZN210319C030800002021-01-14 3:09PM EST3,080.00200.10198.75201.55-23.30-10.43%112637.55%
AMZN210319C030900002021-01-15 2:42PM EST3,090.00193.80193.75196.50-26.80-12.15%75637.51%
AMZN210319C031000002021-01-15 3:56PM EST3,100.00189.95189.35191.50-18.75-8.98%1,8071,35837.46%
AMZN210319C031100002021-01-15 3:58PM EST3,110.00186.60183.95186.75-25.80-12.15%8321237.45%
AMZN210319C031200002021-01-15 3:00PM EST3,120.00181.25179.20181.95-16.59-8.39%3110737.41%
AMZN210319C031300002021-01-15 3:56PM EST3,130.00177.47174.55177.30-14.43-7.52%1230237.39%
AMZN210319C031400002021-01-15 2:58PM EST3,140.00172.00170.00172.65-13.50-7.28%319537.34%
AMZN210319C031500002021-01-15 3:58PM EST3,150.00168.10165.65167.95-13.65-7.51%1351,91337.28%
AMZN210319C031550002021-01-15 2:14PM EST3,155.00168.19163.40165.95-14.81-8.09%23337.31%
AMZN210319C031600002021-01-15 3:18PM EST3,160.00163.00161.10163.80-16.49-9.19%2629037.30%
AMZN210319C031650002021-01-14 11:20AM EST3,165.00185.02158.90161.450.00-123837.25%
AMZN210319C031700002021-01-15 3:54PM EST3,170.00158.40156.80159.50-25.41-13.82%924137.28%
AMZN210319C031750002021-01-15 3:53PM EST3,175.00155.97154.60157.25-12.58-7.46%24237.24%
AMZN210319C031800002021-01-15 3:32PM EST3,180.00153.14152.45155.10-15.81-9.36%1632037.22%
AMZN210319C031900002021-01-15 3:42PM EST3,190.00151.04148.80150.95-13.09-7.98%328837.20%
AMZN210319C032000002021-01-15 3:57PM EST3,200.00147.38145.45146.70-12.47-7.80%2985,80737.14%
AMZN210319C032050002021-01-13 3:21PM EST3,205.00154.62143.10144.85-23.48-13.18%211137.16%
AMZN210319C032100002021-01-15 12:48PM EST3,210.00141.00140.30142.90-16.02-10.20%424137.16%
AMZN210319C032150002021-01-15 9:30AM EST3,215.00153.10138.70140.90-14.90-8.87%27037.14%
AMZN210319C032200002021-01-15 3:11PM EST3,220.00137.90136.40139.00-14.97-9.79%851237.14%
AMZN210319C032250002021-01-15 2:20PM EST3,225.00140.49134.85137.10-21.23-13.13%15037.13%
AMZN210319C032300002021-01-15 3:07PM EST3,230.00132.65132.60135.15-27.02-16.92%36637.11%
AMZN210319C032350002021-01-15 12:45PM EST3,235.00136.00131.55133.25-24.70-15.37%23837.10%
AMZN210319C032400002021-01-15 3:39PM EST3,240.00131.15129.45131.45-18.85-12.57%78537.10%
AMZN210319C032450002021-01-15 10:22AM EST3,245.00133.78127.95129.55-9.14-6.40%75737.08%
AMZN210319C032500002021-01-15 3:55PM EST3,250.00127.71125.85127.60-13.28-9.42%7271637.04%
AMZN210319C032550002021-01-15 12:49PM EST3,255.00128.00124.35125.95-12.00-8.57%66337.06%
AMZN210319C032600002021-01-15 1:55PM EST3,260.00129.63122.50124.15-10.37-7.41%107537.05%
AMZN210319C032650002021-01-13 12:50PM EST3,265.00145.00120.75122.450.00-16537.05%
AMZN210319C032700002021-01-15 12:19PM EST3,270.00119.29118.35120.65-14.28-10.69%57037.03%
AMZN210319C032750002021-01-15 1:21PM EST3,275.00123.50117.30118.95-9.82-7.37%97837.02%
AMZN210319C032800002021-01-15 2:02PM EST3,280.00121.32114.95117.25-26.26-17.79%198437.02%
AMZN210319C032850002021-01-15 9:30AM EST3,285.00118.70113.95115.60-31.15-20.79%31537.01%
AMZN210319C032900002021-01-15 3:48PM EST3,290.00112.25112.30113.95-20.10-15.19%95737.01%
AMZN210319C032950002021-01-15 3:48PM EST3,295.00110.69110.70112.40-20.26-15.47%64637.02%
AMZN210319C033000002021-01-15 3:58PM EST3,300.00110.55108.90110.55-11.16-9.17%2044,49436.97%
AMZN210319C033050002021-01-15 2:38PM EST3,305.00109.41107.30109.15-18.09-14.19%48237.00%
AMZN210319C033100002021-01-15 3:30PM EST3,310.00107.29105.95107.55-11.15-9.41%1112036.99%
AMZN210319C033150002021-01-07 3:07PM EST3,315.00124.37104.40106.000.00-22536.99%
AMZN210319C033200002021-01-14 3:06PM EST3,320.00105.21102.95104.40-15.96-13.17%37336.97%
AMZN210319C033250002021-01-15 12:12PM EST3,325.00103.72101.35103.00-14.00-11.89%24336.99%
AMZN210319C033300002021-01-15 1:29PM EST3,330.00105.5099.85101.45-29.12-21.63%216736.98%
AMZN210319C033350002021-01-14 2:19PM EST3,335.00117.3098.50100.000.00-41636.98%
AMZN210319C033400002021-01-14 3:38PM EST3,340.00112.1597.0598.550.00-43436.98%
AMZN210319C033450002021-01-11 3:23PM EST3,345.0099.8095.5097.10-10.00-9.11%12236.97%
AMZN210319C033500002021-01-15 3:55PM EST3,350.0095.4794.0095.55-11.53-10.78%5855436.95%
AMZN210319C033550002021-01-15 2:38PM EST3,355.0094.3592.7094.30-17.15-15.38%12836.98%
AMZN210319C033600002021-01-15 3:36PM EST3,360.0092.0091.3592.90-17.75-16.17%45036.97%
AMZN210319C033650002021-01-14 10:42AM EST3,365.00104.5590.0091.500.00-34036.97%
AMZN210319C033700002021-01-11 9:32AM EST3,370.00104.1788.6590.200.00-33636.98%
AMZN210319C033750002021-01-12 12:10PM EST3,375.0089.0087.1588.85-23.05-20.57%12336.97%
AMZN210319C033800002021-01-15 3:56PM EST3,380.0088.0085.8587.60-17.82-16.84%23436.99%
AMZN210319C033850002021-01-13 12:42PM EST3,385.0085.0084.6086.25-31.80-27.23%1836.98%
AMZN210319C033900002021-01-13 3:47PM EST3,390.00111.7583.5085.000.00-21036.98%
AMZN210319C033950002021-01-13 3:49PM EST3,395.00107.7582.3083.750.00-12936.99%
AMZN210319C034000002021-01-15 3:53PM EST3,400.0081.7780.9082.35-10.68-11.55%891,44236.95%
AMZN210319C034050002021-01-15 2:35PM EST3,405.0080.7079.5581.30-17.63-17.93%44637.00%
AMZN210319C034100002021-01-15 3:04PM EST3,410.0079.4778.3580.05-18.18-18.62%65036.99%
AMZN210319C034150002021-01-15 1:55PM EST3,415.0082.0077.4078.85-13.67-14.29%42436.99%
AMZN210319C034200002021-01-14 2:38PM EST3,420.0092.3576.2577.750.00-267137.01%
AMZN210319C034250002021-01-15 1:23PM EST3,425.0079.7775.1076.55-7.43-8.52%23237.01%
AMZN210319C034300002021-01-15 10:04AM EST3,430.0080.7173.9575.40-21.22-20.82%212537.01%
AMZN210319C034350002020-12-31 9:31AM EST3,435.00108.6572.8574.250.00-18637.01%
AMZN210319C034400002021-01-14 2:38PM EST3,440.0078.3571.5073.15-8.00-9.26%205537.02%
AMZN210319C034450002021-01-15 3:23PM EST3,445.0071.4070.2072.05-14.44-16.82%23337.02%
AMZN210319C034500002021-01-15 3:42PM EST3,450.0070.8569.5070.85-11.14-13.59%8262837.00%
AMZN210319C034550002021-01-14 12:24PM EST3,455.0083.3968.5069.950.00-29537.05%
AMZN210319C034600002021-01-07 3:57PM EST3,460.0081.0767.2568.850.00-31437.04%
AMZN210319C034650002020-12-28 12:14PM EST3,465.0086.2766.4567.800.00-221137.05%
AMZN210319C034700002021-01-14 10:18AM EST3,470.0075.0065.4066.80-2.00-2.60%13737.06%
AMZN210319C034750002021-01-13 2:24PM EST3,475.0088.4564.4065.800.00-12537.07%
AMZN210319C034800002021-01-13 11:09AM EST3,480.0069.1063.4564.80-19.94-22.39%43737.07%
AMZN210319C034850002021-01-12 2:04PM EST3,485.0079.2562.0563.850.00-23737.09%
AMZN210319C034900002021-01-15 3:42PM EST3,490.0062.4661.1062.90-24.49-28.17%13837.10%
AMZN210319C034950002021-01-15 11:25AM EST3,495.0061.0060.2061.90-10.50-14.69%4915937.10%
AMZN210319C035000002021-01-15 3:59PM EST3,500.0060.2159.6561.00-9.79-13.99%1,2524,17337.11%
AMZN210319C035100002021-01-15 1:36PM EST3,510.0061.5057.4559.20-7.11-10.36%96937.14%
AMZN210319C035200002021-01-13 3:29PM EST3,520.0075.0555.7557.400.00-14737.16%
AMZN210319C035300002021-01-15 11:02AM EST3,530.0059.8054.2555.75-10.45-14.88%12737.20%
AMZN210319C035400002021-01-15 3:32PM EST3,540.0053.4052.6054.05-9.15-14.63%38137.21%
AMZN210319C035500002021-01-15 3:39PM EST3,550.0051.7851.1552.35-9.57-15.60%637737.22%
AMZN210319C035600002021-01-14 3:41PM EST3,560.0060.1049.4550.900.00-82337.28%
AMZN210319C035700002021-01-15 11:17AM EST3,570.0054.2048.0549.40-8.35-13.35%11837.31%
AMZN210319C035800002021-01-13 10:04AM EST3,580.0054.0346.6047.90-8.97-14.24%113837.34%
AMZN210319C035900002021-01-14 9:41AM EST3,590.0050.0545.2046.55-6.97-12.22%132037.39%
AMZN210319C036000002021-01-15 3:56PM EST3,600.0044.7543.9545.05-7.85-14.92%6499437.39%
AMZN210319C036100002021-01-14 3:07PM EST3,610.0044.0442.5543.85-8.33-15.91%12737.47%
AMZN210319C036200002021-01-15 3:03PM EST3,620.0041.9541.1042.50-7.55-15.25%118137.49%
AMZN210319C036300002021-01-14 11:02AM EST3,630.0051.4840.0541.300.00-42137.55%
AMZN210319C036400002021-01-14 3:32PM EST3,640.0046.9038.8540.050.00-32237.58%
AMZN210319C036500002021-01-15 10:41AM EST3,650.0038.0337.6538.80-9.32-19.68%720837.60%
AMZN210319C036600002021-01-14 11:16AM EST3,660.0047.0036.6037.750.00-25437.67%
AMZN210319C036700002021-01-14 12:08PM EST3,670.0042.4435.5036.65-1.36-3.11%22837.71%
AMZN210319C036800002021-01-14 12:08PM EST3,680.0041.2534.4535.60-1.25-2.94%12537.77%
AMZN210319C036900002021-01-15 9:54AM EST3,690.0038.8033.4534.60-8.15-17.36%44337.82%
AMZN210319C037000002021-01-15 3:54PM EST3,700.0032.9032.5533.50-5.50-14.32%6382637.84%
AMZN210319C037500002021-01-15 3:55PM EST3,750.0028.4528.1529.05-4.83-14.51%1620838.14%
AMZN210319C038000002021-01-15 3:06PM EST3,800.0024.6524.4025.25-4.30-14.85%2663538.45%
AMZN210319C038500002021-01-15 12:51PM EST3,850.0022.7021.3022.10-2.50-9.92%513938.83%
AMZN210319C039000002021-01-15 3:58PM EST3,900.0018.9118.6019.40-3.28-14.78%1139039.23%
AMZN210319C039500002021-01-15 3:58PM EST3,950.0016.7016.3517.10-3.51-17.37%1110339.64%
AMZN210319C040000002021-01-15 3:58PM EST4,000.0014.8014.7015.25-2.55-14.70%3401,97240.14%
AMZN210319C040500002021-01-15 2:45PM EST4,050.0013.3012.9013.70-2.44-15.50%311840.68%
AMZN210319C041000002021-01-15 3:56PM EST4,100.0011.8511.5512.10-2.55-17.71%4330341.05%
AMZN210319C041500002021-01-14 12:40PM EST4,150.0011.9510.4010.90-0.95-7.36%14141.57%
AMZN210319C042000002021-01-15 3:32PM EST4,200.009.539.409.85-1.97-17.13%7955342.09%
AMZN210319C042500002021-01-15 3:21PM EST4,250.008.688.558.95-1.22-12.32%155542.63%
AMZN210319C043000002021-01-15 3:20PM EST4,300.007.857.758.20-1.15-12.78%3733243.20%
AMZN210319C043500002021-01-15 3:37PM EST4,350.007.307.107.45-1.20-14.12%64843.70%
AMZN210319C044000002021-01-14 1:57PM EST4,400.007.766.506.900.00-48044.31%
AMZN210319C044500002021-01-15 2:59PM EST4,450.006.055.956.35-1.10-15.38%15244.86%
AMZN210319C045000002021-01-15 3:54PM EST4,500.005.705.455.90-0.90-13.64%5364745.45%
AMZN210319C045500002021-01-14 10:29AM EST4,550.006.375.055.500.00-25746.04%
AMZN210319C046000002021-01-15 3:36PM EST4,600.004.804.655.10-0.85-15.04%69946.58%
AMZN210319C046500002021-01-13 1:56PM EST4,650.005.904.305.150.00-12247.69%
AMZN210319C047000002021-01-13 3:26PM EST4,700.004.874.004.400.00-4010547.62%
AMZN210319C047500002021-01-12 11:11AM EST4,750.004.803.704.200.00-23348.30%
AMZN210319C048000002021-01-15 2:27PM EST4,800.003.703.403.85-0.35-8.64%3015748.69%
AMZN210319C048500002021-01-14 3:23PM EST4,850.003.853.153.85-0.15-3.75%110449.65%
AMZN210319C049000002021-01-15 2:29PM EST4,900.003.312.973.60-0.38-10.30%17050.13%
AMZN210319C049500002021-01-15 1:20PM EST4,950.003.602.763.45-0.65-15.29%17550.07%
AMZN210319C050000002021-01-15 3:41PM EST5,000.002.942.603.25-0.36-10.91%1950650.58%
AMZN210319C050500002021-01-13 2:44PM EST5,050.003.502.403.100.00-24251.06%
AMZN210319C051000002021-01-08 10:27AM EST5,100.002.802.242.930.00-18451.53%
AMZN210319C051500002021-01-08 2:17PM EST5,150.002.672.092.790.00-46252.01%
AMZN210319C052000002021-01-15 12:44PM EST5,200.002.452.162.81-0.14-5.41%712352.97%
AMZN210319C052500002021-01-15 12:14PM EST5,250.002.361.792.68-0.35-12.92%115653.11%
AMZN210319C053000002021-01-15 2:35PM EST5,300.002.091.672.42-0.15-6.70%2442553.36%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P014600002021-01-15 1:05PM EST1,460.000.600.501.27-0.20-25.00%514670.87%
AMZN210319P014800002021-01-15 10:13AM EST1,480.000.770.341.31-0.01-1.28%129069.17%
AMZN210319P015000002021-01-12 11:00AM EST1,500.000.450.481.270.00-131968.42%
AMZN210319P015200002021-01-13 11:06AM EST1,520.001.030.441.420.00-16967.70%
AMZN210319P015400002020-12-31 10:57AM EST1,540.000.900.491.470.00-17266.93%
AMZN210319P015600002020-12-28 12:35PM EST1,560.000.890.551.530.00-52266.22%
AMZN210319P015800002020-12-23 9:35AM EST1,580.001.210.611.590.00-2365.49%
AMZN210319P016000002021-01-14 12:17PM EST1,600.001.050.851.570.00-122665.06%
AMZN210319P016200002020-10-05 11:53AM EST1,620.009.502.184.000.00--471.93%
AMZN210319P016400002020-12-08 2:42PM EST1,640.001.680.731.720.00-1462.92%
AMZN210319P016600002020-12-29 3:37PM EST1,660.001.510.911.890.00-152262.79%
AMZN210319P016800002020-12-23 9:35AM EST1,680.001.660.991.980.00-11762.12%
AMZN210319P017000002021-01-13 9:42AM EST1,700.001.981.181.98+0.28+16.47%211361.48%
AMZN210319P017200002020-10-09 2:47PM EST1,720.009.164.205.050.00-11669.85%
AMZN210319P017400002020-11-16 9:36AM EST1,740.004.532.393.250.00-31563.92%
AMZN210319P017600002020-12-28 11:51AM EST1,760.002.151.422.400.00-14859.63%
AMZN210319P017800002021-01-13 9:52AM EST1,780.002.351.542.530.00-14559.03%
AMZN210319P018000002021-01-15 9:49AM EST1,800.002.351.742.60+0.10+4.44%131658.44%
AMZN210319P018200002020-12-21 1:18PM EST1,820.002.611.792.850.00-1657.87%
AMZN210319P018400002020-12-15 3:13PM EST1,840.003.402.143.050.00-204357.66%
AMZN210319P018600002020-12-18 11:55AM EST1,860.003.262.293.200.00-43557.03%
AMZN210319P018800002020-12-18 11:35AM EST1,880.003.432.473.400.00-33356.48%
AMZN210319P019000002021-01-15 1:50PM EST1,900.003.002.663.500.00-2026155.79%
AMZN210319P019200002020-12-15 3:13PM EST1,920.004.402.873.650.00-41155.18%
AMZN210319P019400002021-01-13 2:46PM EST1,940.003.353.054.050.00-51254.79%
AMZN210319P019600002020-12-09 3:26PM EST1,960.005.803.054.000.00-12753.67%
AMZN210319P019800002021-01-14 10:42AM EST1,980.003.703.504.400.00-1516253.53%
AMZN210319P020000002021-01-15 2:29PM EST2,000.004.263.804.65-0.09-2.07%171,02453.01%
AMZN210319P021000002021-01-15 9:48AM EST2,100.005.805.406.10+0.25+4.50%2522550.27%
AMZN210319P022000002021-01-15 11:41AM EST2,200.008.207.558.35+0.80+10.81%555948.20%
AMZN210319P023000002021-01-14 3:24PM EST2,300.0011.1010.6511.450.00-752145.72%
AMZN210319P024000002021-01-15 2:19PM EST2,400.0016.1515.2016.05+0.46+2.93%1428243.54%
AMZN210319P025000002021-01-15 3:46PM EST2,500.0023.2822.0522.85+1.02+4.58%31183941.64%
AMZN210319P025500002021-01-15 2:35PM EST2,550.0026.7526.7027.50-0.35-1.29%10444640.84%
AMZN210319P026000002021-01-15 3:46PM EST2,600.0033.8832.3033.15+4.01+13.42%61,00940.13%
AMZN210319P026500002021-01-15 2:38PM EST2,650.0039.0539.1540.05-0.30-0.76%741139.52%
AMZN210319P027000002021-01-15 3:23PM EST2,700.0048.9547.3548.65+1.80+3.82%531,08939.08%
AMZN210319P027500002021-01-15 2:46PM EST2,750.0056.3557.1558.65+0.50+0.90%3250438.64%
AMZN210319P028000002021-01-15 3:27PM EST2,800.0070.4068.6569.80+1.71+2.49%521,50838.11%
AMZN210319P028500002021-01-15 3:27PM EST2,850.0084.8482.0583.55+3.77+4.65%1,09061737.82%
AMZN210319P029000002021-01-15 3:56PM EST2,900.0098.3897.7099.70+0.83+0.85%3021,74337.65%
AMZN210319P029100002021-01-15 3:54PM EST2,910.00101.96101.00102.85+5.58+5.79%12020337.55%
AMZN210319P029200002021-01-15 12:34PM EST2,920.00105.44104.45106.75+8.25+8.49%2613037.59%
AMZN210319P029300002021-01-15 1:18PM EST2,930.00106.12107.90109.80+5.69+5.67%56337.43%
AMZN210319P029400002021-01-15 12:21PM EST2,940.00114.95111.60113.45+5.70+5.22%1019237.39%
AMZN210319P029500002021-01-15 3:41PM EST2,950.00117.65115.50117.55+2.86+2.49%10034637.42%
AMZN210319P029600002021-01-15 3:41PM EST2,960.00121.45119.15121.50+2.35+1.97%3151,24737.40%
AMZN210319P029700002021-01-15 10:37AM EST2,970.00129.20122.90124.55+14.39+12.53%111337.18%
AMZN210319P029800002021-01-15 2:46PM EST2,980.00126.90127.00128.85+5.48+4.51%924437.20%
AMZN210319P029900002021-01-15 3:18PM EST2,990.00131.60130.95133.40+1.52+1.17%1722737.26%
AMZN210319P030000002021-01-15 3:33PM EST3,000.00135.75135.35137.00+5.70+4.38%2442,70037.10%
AMZN210319P030100002021-01-15 2:34PM EST3,010.00139.97139.35141.35+11.47+8.93%106337.08%
AMZN210319P030200002021-01-15 3:43PM EST3,020.00147.17143.70145.65+14.67+11.07%85037.03%
AMZN210319P030300002021-01-14 10:49AM EST3,030.00127.85148.10150.100.00-36037.00%
AMZN210319P030400002021-01-14 3:13PM EST3,040.00146.62152.70155.200.00-65537.08%
AMZN210319P030500002021-01-15 11:53AM EST3,050.00161.50157.50159.70+8.50+5.56%31,09337.02%
AMZN210319P030600002021-01-15 3:33PM EST3,060.00166.06162.00164.60+9.98+6.39%34837.02%
AMZN210319P030700002021-01-14 2:20PM EST3,070.00176.66166.80168.95+24.21+15.88%15336.90%
AMZN210319P030800002021-01-15 3:05PM EST3,080.00175.75171.65174.30+16.75+10.53%38836.96%
AMZN210319P030900002021-01-15 3:16PM EST3,090.00178.83176.65179.30+15.47+9.47%299536.93%
AMZN210319P031000002021-01-15 3:53PM EST3,100.00181.20181.80184.20+1.66+0.92%1,3991,54436.87%
AMZN210319P031100002021-01-15 3:54PM EST3,110.00188.25186.80189.10+14.86+8.57%506536.79%
AMZN210319P031200002021-01-15 9:30AM EST3,120.00192.93192.05194.30+6.11+3.27%1718436.75%
AMZN210319P031300002021-01-15 3:00PM EST3,130.00198.62197.35200.15+6.87+3.58%77736.82%
AMZN210319P031400002021-01-15 10:54AM EST3,140.00209.55202.65205.45+24.70+13.36%1110036.77%
AMZN210319P031500002021-01-14 3:20PM EST3,150.00209.32208.45211.00+5.32+2.61%71,65336.75%
AMZN210319P031550002021-01-15 9:35AM EST3,155.00203.25211.05213.90+8.80+4.53%34236.76%
AMZN210319P031600002021-01-14 12:55PM EST3,160.00195.20213.90216.650.00-228836.74%
AMZN210319P031650002021-01-13 2:26PM EST3,165.00187.45216.65219.500.00-32736.73%
AMZN210319P031700002021-01-13 3:40PM EST3,170.00224.00219.50222.40+32.00+16.67%320936.73%
AMZN210319P031750002021-01-15 10:41AM EST3,175.00226.40222.35225.30+31.99+16.45%74336.72%
AMZN210319P031800002021-01-15 3:40PM EST3,180.00229.10225.20228.10+32.40+16.47%1213836.69%
AMZN210319P031900002021-01-14 12:47PM EST3,190.00216.52231.10233.950.00-39136.67%
AMZN210319P032000002021-01-15 2:06PM EST3,200.00233.34237.15239.30+12.19+5.51%605,06336.53%
AMZN210319P032050002021-01-14 12:21PM EST3,205.00223.20239.95242.950.00-49036.64%
AMZN210319P032100002021-01-15 11:20AM EST3,210.00248.53242.95245.95+15.38+6.60%47736.63%
AMZN210319P032150002021-01-14 10:33AM EST3,215.00220.25245.95248.900.00-49936.60%
AMZN210319P032200002021-01-13 3:30PM EST3,220.00220.45249.05252.100.00-15736.62%
AMZN210319P032250002021-01-14 12:25PM EST3,225.00232.00252.10255.050.00-11736.58%
AMZN210319P032300002021-01-14 12:37PM EST3,230.00250.25255.20258.300.00-26736.60%
AMZN210319P032350002021-01-14 11:46AM EST3,235.00236.10258.30260.900.00-11436.48%
AMZN210319P032400002021-01-11 2:34PM EST3,240.00269.05261.45264.550.00-17836.57%
AMZN210319P032450002021-01-15 3:39PM EST3,245.00268.65264.70267.75+12.55+4.90%11136.57%
AMZN210319P032500002021-01-15 3:36PM EST3,250.00272.18268.00270.25+12.18+4.68%132636.42%
AMZN210319P032550002020-12-31 1:57PM EST3,255.00264.95271.10274.100.00-1336.54%
AMZN210319P032600002021-01-15 1:39PM EST3,260.00268.90274.25277.40+5.20+1.97%63536.55%
AMZN210319P032650002021-01-12 3:55PM EST3,265.00279.45277.50280.700.00-2536.55%
AMZN210319P032700002021-01-14 3:43PM EST3,270.00287.00280.75283.90+17.00+6.30%34636.53%
AMZN210319P032750002020-12-31 1:00PM EST3,275.00230.77284.05287.250.00-1436.53%
AMZN210319P032800002021-01-14 10:04AM EST3,280.00253.30287.35290.550.00-14636.52%
AMZN210319P032850002021-01-15 3:06PM EST3,285.00295.10290.70293.30+13.55+4.81%5736.40%
AMZN210319P032900002021-01-13 9:42AM EST3,290.00296.46294.05297.30+31.26+11.79%23436.52%
AMZN210319P032950002021-01-14 9:55AM EST3,295.00267.75297.40300.700.00-12436.52%
AMZN210319P033000002021-01-15 3:36PM EST3,300.00305.25300.95303.95+18.13+6.31%93,95636.49%
AMZN210319P033050002021-01-15 1:14PM EST3,305.00306.95304.35307.35+43.30+16.42%31436.48%
AMZN210319P033100002021-01-12 11:03AM EST3,310.00321.88307.70310.900.00-1436.50%
AMZN210319P033150002021-01-13 11:15AM EST3,315.00317.05311.10314.40+39.35+14.17%5436.50%
AMZN210319P033200002021-01-14 9:59AM EST3,320.00277.85314.60317.800.00-1736.48%
AMZN210319P033250002021-01-11 10:39AM EST3,325.00279.05318.10321.150.00-1636.45%
AMZN210319P033300002021-01-13 3:36PM EST3,330.00307.00321.55324.85+23.60+8.33%23736.49%
AMZN210319P033350002021-01-13 11:45AM EST3,335.00282.55325.15328.200.00-1736.45%
AMZN210319P033400002020-12-30 11:46AM EST3,340.00315.40328.60331.800.00-11236.45%
AMZN210319P033450002020-12-29 3:24PM EST3,345.00227.43332.20335.600.00-7936.50%
AMZN210319P033500002021-01-14 10:18AM EST3,350.00295.61335.90339.050.00-424736.47%
AMZN210319P033550002021-01-15 3:54PM EST3,355.00341.00339.45342.75-2.00-0.58%21236.49%
AMZN210319P033600002021-01-04 10:38AM EST3,360.00289.00343.00346.450.00-209236.50%
AMZN210319P033650002021-01-06 2:54PM EST3,365.00350.35346.65350.050.00-1336.49%
AMZN210319P033700002021-01-15 11:11AM EST3,370.00359.10350.35353.70+24.10+7.19%1036.49%
AMZN210319P033750002021-01-06 2:42PM EST3,375.00331.50354.00357.350.00-1136.49%
AMZN210319P033800002020-12-28 11:08AM EST3,380.00306.00357.70361.100.00-1436.50%
AMZN210319P033850002021-01-06 2:42PM EST3,385.00338.40361.35364.750.00-1336.48%
AMZN210319P033900002021-01-08 12:47PM EST3,390.00336.05365.15368.350.00-64636.46%
AMZN210319P033950002021-01-06 2:52PM EST3,395.00353.40368.85372.350.00-1236.51%
AMZN210319P034000002021-01-13 1:42PM EST3,400.00376.07372.80375.95+52.75+16.32%158036.48%
AMZN210319P034050002020-12-14 3:51PM EST3,405.00381.35337.30340.200.00-21326.78%
AMZN210319P034100002021-01-13 1:25PM EST3,410.00330.70380.15383.100.00-2836.38%
AMZN210319P034150002020-10-30 9:11AM EST3,415.00534.60373.90376.850.00-1434.02%
AMZN210319P034250002020-12-16 12:26PM EST3,425.00353.30391.55395.100.00-2536.51%
AMZN210319P034300002020-11-16 1:23PM EST3,430.00456.80426.85430.750.00-1543.73%
AMZN210319P034350002020-10-18 11:00PM EST3,435.00387.250.000.000.00--00.00%
AMZN210319P034400002021-01-06 9:30AM EST3,440.00385.19403.35406.900.00-1436.56%
AMZN210319P034450002020-12-28 3:28PM EST3,445.00315.90407.25410.800.00-2836.56%
AMZN210319P034500002021-01-13 11:52AM EST3,450.00370.10411.40414.300.00-110336.46%
AMZN210319P034550002020-12-30 2:56PM EST3,455.00361.46415.10418.700.00-1936.58%
AMZN210319P034600002020-10-28 9:30AM EST3,460.00530.65404.35407.450.00-1832.76%
AMZN210319P034650002020-12-30 12:42PM EST3,465.00306.75423.05426.550.00-6836.57%
AMZN210319P034700002020-12-30 10:49AM EST3,470.00309.10427.05430.600.00-12436.59%
AMZN210319P034750002021-01-06 9:42AM EST3,475.00406.65431.00434.550.00-1736.59%
AMZN210319P034800002021-01-05 12:50PM EST3,480.00392.24435.05438.650.00-1636.61%
AMZN210319P034850002020-12-30 10:49AM EST3,485.00318.95439.05442.600.00-1336.60%
AMZN210319P034900002020-12-16 3:28PM EST3,490.00387.60443.10446.050.00-12536.46%
AMZN210319P034950002020-12-30 1:15PM EST3,495.00434.02447.15450.800.00-52936.64%
AMZN210319P035000002021-01-15 12:57PM EST3,500.00453.45451.40454.70+18.45+4.24%102,08536.60%
AMZN210319P035100002020-11-04 11:30AM EST3,510.00480.00454.65458.550.00-1535.48%
AMZN210319P035300002020-12-30 3:48PM EST3,530.00362.45476.00479.650.00-32036.72%
AMZN210319P035400002020-12-28 10:56AM EST3,540.00423.53484.35487.950.00-1236.73%
AMZN210319P035500002020-12-18 11:30AM EST3,550.00453.70492.95496.200.00-11236.71%
AMZN210319P035600002021-01-14 3:29PM EST3,560.00489.45501.20504.900.00-1136.81%
AMZN210319P035700002020-12-03 9:51AM EST3,570.00471.45404.80418.250.00--10.00%
AMZN210319P035800002021-01-05 2:11PM EST3,580.00448.25518.25522.000.00-110436.88%
AMZN210319P035900002020-12-30 3:45PM EST3,590.00404.25526.85530.600.00-5536.91%
AMZN210319P036000002021-01-12 3:58PM EST3,600.00527.00535.65539.100.00-14136.91%
AMZN210319P036100002020-12-30 12:41PM EST3,610.00408.03544.25547.950.00-2336.99%
AMZN210319P036200002020-12-29 1:38PM EST3,620.00396.50552.90556.650.00-1337.02%
AMZN210319P036300002020-11-17 9:46AM EST3,630.00573.58582.50587.200.00-1243.35%
AMZN210319P036400002020-12-29 3:08PM EST3,640.00415.09570.45574.200.00-1637.09%
AMZN210319P036500002020-12-01 10:22AM EST3,650.00563.69465.80479.600.00-150.00%
AMZN210319P036600002020-12-30 9:48AM EST3,660.00434.25588.15591.950.00--137.18%
AMZN210319P036700002020-12-14 3:55PM EST3,670.00578.60546.75550.250.00-130.00%
AMZN210319P036800002020-12-16 12:26PM EST3,680.00605.80606.00609.75+64.35+11.88%1337.25%
AMZN210319P037000002021-01-08 3:01PM EST3,700.00576.42624.20627.700.00-99637.32%
AMZN210319P037500002021-01-12 1:58PM EST3,750.00651.92669.10673.450.00-2737.65%
AMZN210319P038000002020-12-22 10:19AM EST3,800.00654.70715.35719.700.00-22537.94%
AMZN210319P038500002021-01-07 3:38PM EST3,850.00716.75762.35766.600.00-11838.30%
AMZN210319P039000002020-12-07 11:51AM EST3,900.00783.72784.50791.350.00-6000.00%
AMZN210319P039500002021-01-15 3:12PM EST3,950.00862.11857.20861.60+61.61+7.70%6939.00%
AMZN210319P040000002020-12-29 10:17AM EST4,000.00877.50905.30909.70+46.25+5.56%11539.41%
AMZN210319P040500002020-12-30 3:59PM EST4,050.00810.50953.85958.200.00-11239.93%
AMZN210319P041000002020-12-28 3:49PM EST4,100.00844.801,002.251,006.650.00-1340.26%
AMZN210319P041500002020-12-30 1:44PM EST4,150.001,048.601,051.051,055.45+177.80+20.42%21140.71%
AMZN210319P042000002020-12-31 1:30PM EST4,200.00965.501,100.451,104.600.00-3741.33%
AMZN210319P042500002020-12-31 1:33PM EST4,250.001,123.151,149.301,153.600.00-21941.71%
AMZN210319P043000002021-01-15 2:41PM EST4,300.001,196.241,198.351,202.75+68.89+6.11%241242.12%
AMZN210319P043500002020-12-29 10:12AM EST4,350.001,074.851,247.651,252.100.00--242.63%
AMZN210319P044000002020-12-29 9:52AM EST4,400.001,090.911,297.201,301.450.00-2643.05%
AMZN210319P044500002020-12-03 10:28AM EST4,450.001,246.751,194.501,210.950.00-230.00%
AMZN210319P045000002021-01-04 9:36AM EST4,500.001,253.601,396.501,400.650.00-2044.26%
AMZN210319P045500002021-01-04 9:35AM EST4,550.001,303.601,445.901,450.250.00-1044.78%
AMZN210319P046000002020-11-30 9:42AM EST4,600.001,420.601,303.301,310.100.00-230.00%
AMZN210319P046500002020-12-21 10:48AM EST4,650.001,488.551,545.001,549.400.00-2745.51%
AMZN210319P047000002020-12-09 1:42PM EST4,700.001,589.601,518.051,523.100.00-270.00%
AMZN210319P047500002020-11-23 10:52AM EST4,750.001,659.821,564.501,572.050.00-120.00%
AMZN210319P048000002020-12-21 10:30AM EST4,800.001,639.201,694.751,698.85+17.60+1.09%2547.43%
AMZN210319P048500002021-01-12 10:01AM EST4,850.001,738.151,719.101,725.100.00-220.00%
AMZN210319P049000002020-12-15 9:35AM EST4,900.001,730.151,768.901,774.900.00-140.00%
AMZN210319P049500002021-01-06 3:51PM EST4,950.001,814.151,843.801,848.250.00--048.90%
AMZN210319P050000002021-01-04 9:35AM EST5,000.001,748.551,893.801,898.050.00--049.29%
AMZN210319P050500002020-11-03 3:00PM EST5,050.002,010.801,886.701,891.900.00--20.00%
AMZN210319P051000002020-12-18 12:42PM EST5,100.001,947.251,993.601,997.850.00-26850.48%
AMZN210319P051500002020-12-28 1:43PM EST5,150.001,865.002,043.552,047.850.00-25351.32%
AMZN210319P052000002020-09-10 10:59AM EST5,200.001,920.501,931.601,943.400.00-250.00%
AMZN210319P052500002021-01-11 10:44AM EST5,250.002,108.632,143.502,147.850.00-1152.98%
AMZN210319P053000002021-01-11 10:44AM EST5,300.002,158.352,193.452,197.800.00-1253.64%