CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319C01460000 | 2021-01-14 3:37PM EST | 1,460.00 | 1,642.38 | 1,644.65 | 1,648.95 | -31.07 | -1.86% | 1 | 14 | 80.21% |
| AMZN210319C01480000 | 2020-10-30 12:43PM EST | 1,480.00 | 1,555.20 | 1,717.50 | 1,722.55 | 0.00 | - | 1 | 1 | 164.90% |
| AMZN210319C01500000 | 2021-01-12 3:26PM EST | 1,500.00 | 1,625.28 | 1,604.80 | 1,609.25 | 0.00 | - | 1 | 1 | 78.44% |
| AMZN210319C01520000 | 2021-01-11 2:18PM EST | 1,520.00 | 1,616.00 | 1,608.55 | 1,614.55 | +10.75 | +0.67% | 1 | 1 | 114.24% |
| AMZN210319C01560000 | 2020-10-30 12:43PM EST | 1,560.00 | 1,477.00 | 1,637.95 | 1,643.00 | 0.00 | - | 1 | 1 | 155.52% |
| AMZN210319C01580000 | 2020-10-30 12:43PM EST | 1,580.00 | 1,457.92 | 1,618.00 | 1,623.10 | 0.00 | - | 1 | 2 | 153.23% |
| AMZN210319C01600000 | 2021-01-13 2:32PM EST | 1,600.00 | 1,585.17 | 1,505.05 | 1,509.15 | 0.00 | - | 58 | 58 | 72.29% |
| AMZN210319C01620000 | 2020-09-10 9:26AM EST | 1,620.00 | 1,732.10 | 1,670.85 | 1,685.30 | 0.00 | - | - | 1 | 192.69% |
| AMZN210319C01660000 | 2020-09-30 9:21AM EST | 1,660.00 | 1,535.20 | 1,438.30 | 1,449.50 | 0.00 | - | - | 0 | 74.98% |
| AMZN210319C01700000 | 2020-11-16 11:29AM EST | 1,700.00 | 1,424.67 | 1,419.75 | 1,424.85 | 0.00 | - | 100 | 100 | 90.25% |
| AMZN210319C01780000 | 2020-10-28 8:36AM EST | 1,780.00 | 1,470.00 | 1,419.65 | 1,424.75 | 0.00 | - | - | 1 | 132.26% |
| AMZN210319C01800000 | 2021-01-06 11:43AM EST | 1,800.00 | 1,386.30 | 1,306.35 | 1,310.80 | 0.00 | - | 3 | 17 | 64.30% |
| AMZN210319C01820000 | 2021-01-05 12:13PM EST | 1,820.00 | 1,377.98 | 1,286.55 | 1,290.95 | 0.00 | - | 14 | 15 | 63.51% |
| AMZN210319C01860000 | 2020-12-31 12:22PM EST | 1,860.00 | 1,396.04 | 1,246.95 | 1,251.20 | 0.00 | - | 1 | 2 | 61.87% |
| AMZN210319C01900000 | 2021-01-14 12:13PM EST | 1,900.00 | 1,248.95 | 1,207.30 | 1,211.75 | 0.00 | - | 56 | 71 | 60.44% |
| AMZN210319C01920000 | 2020-11-04 1:54PM EST | 1,920.00 | 1,318.25 | 1,248.40 | 1,253.20 | 0.00 | - | 1 | 1 | 104.21% |
| AMZN210319C01940000 | 2021-01-04 3:40PM EST | 1,940.00 | 1,250.55 | 1,167.80 | 1,172.20 | 0.00 | - | 1 | 3 | 58.99% |
| AMZN210319C01960000 | 2020-09-20 11:01PM EST | 1,960.00 | 1,031.77 | 1,248.00 | 1,259.25 | 0.00 | - | - | 1 | 119.21% |
| AMZN210319C02000000 | 2020-12-21 10:16AM EST | 2,000.00 | 1,115.00 | 1,108.65 | 1,112.90 | -82.60 | -6.90% | 7 | 32 | 56.83% |
| AMZN210319C02100000 | 2021-01-11 1:22PM EST | 2,100.00 | 1,044.20 | 1,010.35 | 1,014.60 | 0.00 | - | 1 | 12 | 53.49% |
| AMZN210319C02200000 | 2020-12-28 10:49AM EST | 2,200.00 | 1,018.00 | 912.55 | 917.00 | 0.00 | - | 4 | 9 | 50.37% |
| AMZN210319C02300000 | 2021-01-14 11:37AM EST | 2,300.00 | 862.58 | 815.75 | 820.15 | 0.00 | - | 3 | 36 | 49.09% |
| AMZN210319C02400000 | 2021-01-15 2:26PM EST | 2,400.00 | 727.00 | 720.40 | 724.60 | -57.65 | -7.35% | 37 | 16 | 46.11% |
| AMZN210319C02500000 | 2021-01-15 2:58PM EST | 2,500.00 | 631.20 | 627.35 | 631.55 | -34.48 | -5.18% | 4 | 82 | 43.74% |
| AMZN210319C02550000 | 2021-01-15 12:39PM EST | 2,550.00 | 587.55 | 582.10 | 586.30 | -20.50 | -3.37% | 15 | 36 | 42.76% |
| AMZN210319C02600000 | 2021-01-15 2:58PM EST | 2,600.00 | 540.80 | 538.00 | 541.50 | -25.20 | -4.45% | 24 | 63 | 41.67% |
| AMZN210319C02650000 | 2021-01-15 12:39PM EST | 2,650.00 | 502.00 | 495.55 | 498.50 | -38.10 | -7.05% | 5 | 19 | 40.93% |
| AMZN210319C02700000 | 2021-01-15 2:41PM EST | 2,700.00 | 454.00 | 453.85 | 456.75 | -25.58 | -5.33% | 45 | 72 | 40.25% |
| AMZN210319C02750000 | 2021-01-14 3:50PM EST | 2,750.00 | 425.18 | 413.75 | 416.60 | -13.04 | -2.98% | 6 | 25 | 39.66% |
| AMZN210319C02800000 | 2021-01-15 1:55PM EST | 2,800.00 | 384.94 | 375.45 | 378.30 | -14.48 | -3.63% | 4 | 105 | 39.19% |
| AMZN210319C02850000 | 2021-01-15 1:14PM EST | 2,850.00 | 343.26 | 338.95 | 341.65 | -28.64 | -7.70% | 1 | 37 | 38.73% |
| AMZN210319C02900000 | 2021-01-15 3:57PM EST | 2,900.00 | 306.65 | 304.75 | 307.40 | -21.85 | -6.65% | 14 | 161 | 38.42% |
| AMZN210319C02910000 | 2021-01-13 9:30AM EST | 2,910.00 | 302.20 | 297.95 | 300.90 | -19.60 | -6.09% | 10 | 49 | 38.38% |
| AMZN210319C02920000 | 2021-01-05 9:43AM EST | 2,920.00 | 376.87 | 291.40 | 294.35 | 0.00 | - | 2 | 22 | 38.32% |
| AMZN210319C02930000 | 2021-01-15 10:05AM EST | 2,930.00 | 293.65 | 284.45 | 287.90 | -0.88 | -0.30% | 4 | 67 | 38.26% |
| AMZN210319C02940000 | 2021-01-14 11:01AM EST | 2,940.00 | 322.72 | 278.70 | 281.50 | 0.00 | - | 7 | 61 | 38.20% |
| AMZN210319C02950000 | 2021-01-12 3:26PM EST | 2,950.00 | 272.68 | 272.55 | 275.10 | -45.22 | -14.22% | 5 | 43 | 38.12% |
| AMZN210319C02960000 | 2021-01-14 11:01AM EST | 2,960.00 | 301.07 | 266.35 | 269.05 | 0.00 | - | 12 | 31 | 38.10% |
| AMZN210319C02970000 | 2021-01-12 11:46AM EST | 2,970.00 | 270.13 | 260.25 | 262.90 | 0.00 | - | 2 | 13 | 38.03% |
| AMZN210319C02980000 | 2021-01-15 3:56PM EST | 2,980.00 | 257.95 | 253.70 | 256.85 | -30.27 | -10.50% | 4 | 24 | 37.98% |
| AMZN210319C02990000 | 2021-01-12 1:23PM EST | 2,990.00 | 300.00 | 248.20 | 250.80 | 0.00 | - | 1 | 45 | 37.90% |
| AMZN210319C03000000 | 2021-01-15 3:40PM EST | 3,000.00 | 245.20 | 242.05 | 244.90 | -19.80 | -7.47% | 54 | 885 | 37.84% |
| AMZN210319C03010000 | 2021-01-15 10:05AM EST | 3,010.00 | 245.35 | 236.75 | 239.30 | -16.05 | -6.14% | 2 | 367 | 37.83% |
| AMZN210319C03020000 | 2021-01-15 3:12PM EST | 3,020.00 | 231.50 | 230.60 | 233.75 | -26.10 | -10.13% | 4 | 389 | 37.81% |
| AMZN210319C03030000 | 2021-01-15 1:01PM EST | 3,030.00 | 227.75 | 225.55 | 228.15 | -21.15 | -8.50% | 1 | 25 | 37.76% |
| AMZN210319C03040000 | 2021-01-15 3:57PM EST | 3,040.00 | 223.38 | 219.65 | 222.55 | -16.62 | -6.92% | 8 | 40 | 37.69% |
| AMZN210319C03050000 | 2021-01-15 2:55PM EST | 3,050.00 | 217.94 | 214.30 | 217.00 | -15.61 | -6.68% | 36 | 1,038 | 37.62% |
| AMZN210319C03060000 | 2021-01-12 3:26PM EST | 3,060.00 | 230.48 | 209.35 | 211.85 | 0.00 | - | 6 | 61 | 37.61% |
| AMZN210319C03070000 | 2021-01-14 9:36AM EST | 3,070.00 | 229.00 | 203.85 | 206.65 | 0.00 | - | 10 | 51 | 37.58% |
| AMZN210319C03080000 | 2021-01-14 3:09PM EST | 3,080.00 | 200.10 | 198.75 | 201.55 | -23.30 | -10.43% | 1 | 126 | 37.55% |
| AMZN210319C03090000 | 2021-01-15 2:42PM EST | 3,090.00 | 193.80 | 193.75 | 196.50 | -26.80 | -12.15% | 7 | 56 | 37.51% |
| AMZN210319C03100000 | 2021-01-15 3:56PM EST | 3,100.00 | 189.95 | 189.35 | 191.50 | -18.75 | -8.98% | 1,807 | 1,358 | 37.46% |
| AMZN210319C03110000 | 2021-01-15 3:58PM EST | 3,110.00 | 186.60 | 183.95 | 186.75 | -25.80 | -12.15% | 83 | 212 | 37.45% |
| AMZN210319C03120000 | 2021-01-15 3:00PM EST | 3,120.00 | 181.25 | 179.20 | 181.95 | -16.59 | -8.39% | 31 | 107 | 37.41% |
| AMZN210319C03130000 | 2021-01-15 3:56PM EST | 3,130.00 | 177.47 | 174.55 | 177.30 | -14.43 | -7.52% | 12 | 302 | 37.39% |
| AMZN210319C03140000 | 2021-01-15 2:58PM EST | 3,140.00 | 172.00 | 170.00 | 172.65 | -13.50 | -7.28% | 3 | 195 | 37.34% |
| AMZN210319C03150000 | 2021-01-15 3:58PM EST | 3,150.00 | 168.10 | 165.65 | 167.95 | -13.65 | -7.51% | 135 | 1,913 | 37.28% |
| AMZN210319C03155000 | 2021-01-15 2:14PM EST | 3,155.00 | 168.19 | 163.40 | 165.95 | -14.81 | -8.09% | 2 | 33 | 37.31% |
| AMZN210319C03160000 | 2021-01-15 3:18PM EST | 3,160.00 | 163.00 | 161.10 | 163.80 | -16.49 | -9.19% | 26 | 290 | 37.30% |
| AMZN210319C03165000 | 2021-01-14 11:20AM EST | 3,165.00 | 185.02 | 158.90 | 161.45 | 0.00 | - | 12 | 38 | 37.25% |
| AMZN210319C03170000 | 2021-01-15 3:54PM EST | 3,170.00 | 158.40 | 156.80 | 159.50 | -25.41 | -13.82% | 9 | 241 | 37.28% |
| AMZN210319C03175000 | 2021-01-15 3:53PM EST | 3,175.00 | 155.97 | 154.60 | 157.25 | -12.58 | -7.46% | 2 | 42 | 37.24% |
| AMZN210319C03180000 | 2021-01-15 3:32PM EST | 3,180.00 | 153.14 | 152.45 | 155.10 | -15.81 | -9.36% | 16 | 320 | 37.22% |
| AMZN210319C03190000 | 2021-01-15 3:42PM EST | 3,190.00 | 151.04 | 148.80 | 150.95 | -13.09 | -7.98% | 3 | 288 | 37.20% |
| AMZN210319C03200000 | 2021-01-15 3:57PM EST | 3,200.00 | 147.38 | 145.45 | 146.70 | -12.47 | -7.80% | 298 | 5,807 | 37.14% |
| AMZN210319C03205000 | 2021-01-13 3:21PM EST | 3,205.00 | 154.62 | 143.10 | 144.85 | -23.48 | -13.18% | 2 | 111 | 37.16% |
| AMZN210319C03210000 | 2021-01-15 12:48PM EST | 3,210.00 | 141.00 | 140.30 | 142.90 | -16.02 | -10.20% | 4 | 241 | 37.16% |
| AMZN210319C03215000 | 2021-01-15 9:30AM EST | 3,215.00 | 153.10 | 138.70 | 140.90 | -14.90 | -8.87% | 2 | 70 | 37.14% |
| AMZN210319C03220000 | 2021-01-15 3:11PM EST | 3,220.00 | 137.90 | 136.40 | 139.00 | -14.97 | -9.79% | 8 | 512 | 37.14% |
| AMZN210319C03225000 | 2021-01-15 2:20PM EST | 3,225.00 | 140.49 | 134.85 | 137.10 | -21.23 | -13.13% | 1 | 50 | 37.13% |
| AMZN210319C03230000 | 2021-01-15 3:07PM EST | 3,230.00 | 132.65 | 132.60 | 135.15 | -27.02 | -16.92% | 3 | 66 | 37.11% |
| AMZN210319C03235000 | 2021-01-15 12:45PM EST | 3,235.00 | 136.00 | 131.55 | 133.25 | -24.70 | -15.37% | 2 | 38 | 37.10% |
| AMZN210319C03240000 | 2021-01-15 3:39PM EST | 3,240.00 | 131.15 | 129.45 | 131.45 | -18.85 | -12.57% | 7 | 85 | 37.10% |
| AMZN210319C03245000 | 2021-01-15 10:22AM EST | 3,245.00 | 133.78 | 127.95 | 129.55 | -9.14 | -6.40% | 7 | 57 | 37.08% |
| AMZN210319C03250000 | 2021-01-15 3:55PM EST | 3,250.00 | 127.71 | 125.85 | 127.60 | -13.28 | -9.42% | 72 | 716 | 37.04% |
| AMZN210319C03255000 | 2021-01-15 12:49PM EST | 3,255.00 | 128.00 | 124.35 | 125.95 | -12.00 | -8.57% | 6 | 63 | 37.06% |
| AMZN210319C03260000 | 2021-01-15 1:55PM EST | 3,260.00 | 129.63 | 122.50 | 124.15 | -10.37 | -7.41% | 10 | 75 | 37.05% |
| AMZN210319C03265000 | 2021-01-13 12:50PM EST | 3,265.00 | 145.00 | 120.75 | 122.45 | 0.00 | - | 1 | 65 | 37.05% |
| AMZN210319C03270000 | 2021-01-15 12:19PM EST | 3,270.00 | 119.29 | 118.35 | 120.65 | -14.28 | -10.69% | 5 | 70 | 37.03% |
| AMZN210319C03275000 | 2021-01-15 1:21PM EST | 3,275.00 | 123.50 | 117.30 | 118.95 | -9.82 | -7.37% | 9 | 78 | 37.02% |
| AMZN210319C03280000 | 2021-01-15 2:02PM EST | 3,280.00 | 121.32 | 114.95 | 117.25 | -26.26 | -17.79% | 19 | 84 | 37.02% |
| AMZN210319C03285000 | 2021-01-15 9:30AM EST | 3,285.00 | 118.70 | 113.95 | 115.60 | -31.15 | -20.79% | 3 | 15 | 37.01% |
| AMZN210319C03290000 | 2021-01-15 3:48PM EST | 3,290.00 | 112.25 | 112.30 | 113.95 | -20.10 | -15.19% | 9 | 57 | 37.01% |
| AMZN210319C03295000 | 2021-01-15 3:48PM EST | 3,295.00 | 110.69 | 110.70 | 112.40 | -20.26 | -15.47% | 6 | 46 | 37.02% |
| AMZN210319C03300000 | 2021-01-15 3:58PM EST | 3,300.00 | 110.55 | 108.90 | 110.55 | -11.16 | -9.17% | 204 | 4,494 | 36.97% |
| AMZN210319C03305000 | 2021-01-15 2:38PM EST | 3,305.00 | 109.41 | 107.30 | 109.15 | -18.09 | -14.19% | 4 | 82 | 37.00% |
| AMZN210319C03310000 | 2021-01-15 3:30PM EST | 3,310.00 | 107.29 | 105.95 | 107.55 | -11.15 | -9.41% | 11 | 120 | 36.99% |
| AMZN210319C03315000 | 2021-01-07 3:07PM EST | 3,315.00 | 124.37 | 104.40 | 106.00 | 0.00 | - | 2 | 25 | 36.99% |
| AMZN210319C03320000 | 2021-01-14 3:06PM EST | 3,320.00 | 105.21 | 102.95 | 104.40 | -15.96 | -13.17% | 3 | 73 | 36.97% |
| AMZN210319C03325000 | 2021-01-15 12:12PM EST | 3,325.00 | 103.72 | 101.35 | 103.00 | -14.00 | -11.89% | 2 | 43 | 36.99% |
| AMZN210319C03330000 | 2021-01-15 1:29PM EST | 3,330.00 | 105.50 | 99.85 | 101.45 | -29.12 | -21.63% | 2 | 167 | 36.98% |
| AMZN210319C03335000 | 2021-01-14 2:19PM EST | 3,335.00 | 117.30 | 98.50 | 100.00 | 0.00 | - | 4 | 16 | 36.98% |
| AMZN210319C03340000 | 2021-01-14 3:38PM EST | 3,340.00 | 112.15 | 97.05 | 98.55 | 0.00 | - | 4 | 34 | 36.98% |
| AMZN210319C03345000 | 2021-01-11 3:23PM EST | 3,345.00 | 99.80 | 95.50 | 97.10 | -10.00 | -9.11% | 1 | 22 | 36.97% |
| AMZN210319C03350000 | 2021-01-15 3:55PM EST | 3,350.00 | 95.47 | 94.00 | 95.55 | -11.53 | -10.78% | 58 | 554 | 36.95% |
| AMZN210319C03355000 | 2021-01-15 2:38PM EST | 3,355.00 | 94.35 | 92.70 | 94.30 | -17.15 | -15.38% | 1 | 28 | 36.98% |
| AMZN210319C03360000 | 2021-01-15 3:36PM EST | 3,360.00 | 92.00 | 91.35 | 92.90 | -17.75 | -16.17% | 4 | 50 | 36.97% |
| AMZN210319C03365000 | 2021-01-14 10:42AM EST | 3,365.00 | 104.55 | 90.00 | 91.50 | 0.00 | - | 3 | 40 | 36.97% |
| AMZN210319C03370000 | 2021-01-11 9:32AM EST | 3,370.00 | 104.17 | 88.65 | 90.20 | 0.00 | - | 3 | 36 | 36.98% |
| AMZN210319C03375000 | 2021-01-12 12:10PM EST | 3,375.00 | 89.00 | 87.15 | 88.85 | -23.05 | -20.57% | 1 | 23 | 36.97% |
| AMZN210319C03380000 | 2021-01-15 3:56PM EST | 3,380.00 | 88.00 | 85.85 | 87.60 | -17.82 | -16.84% | 2 | 34 | 36.99% |
| AMZN210319C03385000 | 2021-01-13 12:42PM EST | 3,385.00 | 85.00 | 84.60 | 86.25 | -31.80 | -27.23% | 1 | 8 | 36.98% |
| AMZN210319C03390000 | 2021-01-13 3:47PM EST | 3,390.00 | 111.75 | 83.50 | 85.00 | 0.00 | - | 2 | 10 | 36.98% |
| AMZN210319C03395000 | 2021-01-13 3:49PM EST | 3,395.00 | 107.75 | 82.30 | 83.75 | 0.00 | - | 1 | 29 | 36.99% |
| AMZN210319C03400000 | 2021-01-15 3:53PM EST | 3,400.00 | 81.77 | 80.90 | 82.35 | -10.68 | -11.55% | 89 | 1,442 | 36.95% |
| AMZN210319C03405000 | 2021-01-15 2:35PM EST | 3,405.00 | 80.70 | 79.55 | 81.30 | -17.63 | -17.93% | 4 | 46 | 37.00% |
| AMZN210319C03410000 | 2021-01-15 3:04PM EST | 3,410.00 | 79.47 | 78.35 | 80.05 | -18.18 | -18.62% | 6 | 50 | 36.99% |
| AMZN210319C03415000 | 2021-01-15 1:55PM EST | 3,415.00 | 82.00 | 77.40 | 78.85 | -13.67 | -14.29% | 4 | 24 | 36.99% |
| AMZN210319C03420000 | 2021-01-14 2:38PM EST | 3,420.00 | 92.35 | 76.25 | 77.75 | 0.00 | - | 26 | 71 | 37.01% |
| AMZN210319C03425000 | 2021-01-15 1:23PM EST | 3,425.00 | 79.77 | 75.10 | 76.55 | -7.43 | -8.52% | 2 | 32 | 37.01% |
| AMZN210319C03430000 | 2021-01-15 10:04AM EST | 3,430.00 | 80.71 | 73.95 | 75.40 | -21.22 | -20.82% | 21 | 25 | 37.01% |
| AMZN210319C03435000 | 2020-12-31 9:31AM EST | 3,435.00 | 108.65 | 72.85 | 74.25 | 0.00 | - | 1 | 86 | 37.01% |
| AMZN210319C03440000 | 2021-01-14 2:38PM EST | 3,440.00 | 78.35 | 71.50 | 73.15 | -8.00 | -9.26% | 20 | 55 | 37.02% |
| AMZN210319C03445000 | 2021-01-15 3:23PM EST | 3,445.00 | 71.40 | 70.20 | 72.05 | -14.44 | -16.82% | 2 | 33 | 37.02% |
| AMZN210319C03450000 | 2021-01-15 3:42PM EST | 3,450.00 | 70.85 | 69.50 | 70.85 | -11.14 | -13.59% | 82 | 628 | 37.00% |
| AMZN210319C03455000 | 2021-01-14 12:24PM EST | 3,455.00 | 83.39 | 68.50 | 69.95 | 0.00 | - | 2 | 95 | 37.05% |
| AMZN210319C03460000 | 2021-01-07 3:57PM EST | 3,460.00 | 81.07 | 67.25 | 68.85 | 0.00 | - | 3 | 14 | 37.04% |
| AMZN210319C03465000 | 2020-12-28 12:14PM EST | 3,465.00 | 86.27 | 66.45 | 67.80 | 0.00 | - | 2 | 211 | 37.05% |
| AMZN210319C03470000 | 2021-01-14 10:18AM EST | 3,470.00 | 75.00 | 65.40 | 66.80 | -2.00 | -2.60% | 1 | 37 | 37.06% |
| AMZN210319C03475000 | 2021-01-13 2:24PM EST | 3,475.00 | 88.45 | 64.40 | 65.80 | 0.00 | - | 1 | 25 | 37.07% |
| AMZN210319C03480000 | 2021-01-13 11:09AM EST | 3,480.00 | 69.10 | 63.45 | 64.80 | -19.94 | -22.39% | 4 | 37 | 37.07% |
| AMZN210319C03485000 | 2021-01-12 2:04PM EST | 3,485.00 | 79.25 | 62.05 | 63.85 | 0.00 | - | 2 | 37 | 37.09% |
| AMZN210319C03490000 | 2021-01-15 3:42PM EST | 3,490.00 | 62.46 | 61.10 | 62.90 | -24.49 | -28.17% | 1 | 38 | 37.10% |
| AMZN210319C03495000 | 2021-01-15 11:25AM EST | 3,495.00 | 61.00 | 60.20 | 61.90 | -10.50 | -14.69% | 49 | 159 | 37.10% |
| AMZN210319C03500000 | 2021-01-15 3:59PM EST | 3,500.00 | 60.21 | 59.65 | 61.00 | -9.79 | -13.99% | 1,252 | 4,173 | 37.11% |
| AMZN210319C03510000 | 2021-01-15 1:36PM EST | 3,510.00 | 61.50 | 57.45 | 59.20 | -7.11 | -10.36% | 9 | 69 | 37.14% |
| AMZN210319C03520000 | 2021-01-13 3:29PM EST | 3,520.00 | 75.05 | 55.75 | 57.40 | 0.00 | - | 1 | 47 | 37.16% |
| AMZN210319C03530000 | 2021-01-15 11:02AM EST | 3,530.00 | 59.80 | 54.25 | 55.75 | -10.45 | -14.88% | 1 | 27 | 37.20% |
| AMZN210319C03540000 | 2021-01-15 3:32PM EST | 3,540.00 | 53.40 | 52.60 | 54.05 | -9.15 | -14.63% | 3 | 81 | 37.21% |
| AMZN210319C03550000 | 2021-01-15 3:39PM EST | 3,550.00 | 51.78 | 51.15 | 52.35 | -9.57 | -15.60% | 6 | 377 | 37.22% |
| AMZN210319C03560000 | 2021-01-14 3:41PM EST | 3,560.00 | 60.10 | 49.45 | 50.90 | 0.00 | - | 8 | 23 | 37.28% |
| AMZN210319C03570000 | 2021-01-15 11:17AM EST | 3,570.00 | 54.20 | 48.05 | 49.40 | -8.35 | -13.35% | 1 | 18 | 37.31% |
| AMZN210319C03580000 | 2021-01-13 10:04AM EST | 3,580.00 | 54.03 | 46.60 | 47.90 | -8.97 | -14.24% | 1 | 138 | 37.34% |
| AMZN210319C03590000 | 2021-01-14 9:41AM EST | 3,590.00 | 50.05 | 45.20 | 46.55 | -6.97 | -12.22% | 1 | 320 | 37.39% |
| AMZN210319C03600000 | 2021-01-15 3:56PM EST | 3,600.00 | 44.75 | 43.95 | 45.05 | -7.85 | -14.92% | 64 | 994 | 37.39% |
| AMZN210319C03610000 | 2021-01-14 3:07PM EST | 3,610.00 | 44.04 | 42.55 | 43.85 | -8.33 | -15.91% | 1 | 27 | 37.47% |
| AMZN210319C03620000 | 2021-01-15 3:03PM EST | 3,620.00 | 41.95 | 41.10 | 42.50 | -7.55 | -15.25% | 11 | 81 | 37.49% |
| AMZN210319C03630000 | 2021-01-14 11:02AM EST | 3,630.00 | 51.48 | 40.05 | 41.30 | 0.00 | - | 4 | 21 | 37.55% |
| AMZN210319C03640000 | 2021-01-14 3:32PM EST | 3,640.00 | 46.90 | 38.85 | 40.05 | 0.00 | - | 3 | 22 | 37.58% |
| AMZN210319C03650000 | 2021-01-15 10:41AM EST | 3,650.00 | 38.03 | 37.65 | 38.80 | -9.32 | -19.68% | 7 | 208 | 37.60% |
| AMZN210319C03660000 | 2021-01-14 11:16AM EST | 3,660.00 | 47.00 | 36.60 | 37.75 | 0.00 | - | 2 | 54 | 37.67% |
| AMZN210319C03670000 | 2021-01-14 12:08PM EST | 3,670.00 | 42.44 | 35.50 | 36.65 | -1.36 | -3.11% | 2 | 28 | 37.71% |
| AMZN210319C03680000 | 2021-01-14 12:08PM EST | 3,680.00 | 41.25 | 34.45 | 35.60 | -1.25 | -2.94% | 1 | 25 | 37.77% |
| AMZN210319C03690000 | 2021-01-15 9:54AM EST | 3,690.00 | 38.80 | 33.45 | 34.60 | -8.15 | -17.36% | 4 | 43 | 37.82% |
| AMZN210319C03700000 | 2021-01-15 3:54PM EST | 3,700.00 | 32.90 | 32.55 | 33.50 | -5.50 | -14.32% | 63 | 826 | 37.84% |
| AMZN210319C03750000 | 2021-01-15 3:55PM EST | 3,750.00 | 28.45 | 28.15 | 29.05 | -4.83 | -14.51% | 16 | 208 | 38.14% |
| AMZN210319C03800000 | 2021-01-15 3:06PM EST | 3,800.00 | 24.65 | 24.40 | 25.25 | -4.30 | -14.85% | 26 | 635 | 38.45% |
| AMZN210319C03850000 | 2021-01-15 12:51PM EST | 3,850.00 | 22.70 | 21.30 | 22.10 | -2.50 | -9.92% | 5 | 139 | 38.83% |
| AMZN210319C03900000 | 2021-01-15 3:58PM EST | 3,900.00 | 18.91 | 18.60 | 19.40 | -3.28 | -14.78% | 11 | 390 | 39.23% |
| AMZN210319C03950000 | 2021-01-15 3:58PM EST | 3,950.00 | 16.70 | 16.35 | 17.10 | -3.51 | -17.37% | 11 | 103 | 39.64% |
| AMZN210319C04000000 | 2021-01-15 3:58PM EST | 4,000.00 | 14.80 | 14.70 | 15.25 | -2.55 | -14.70% | 340 | 1,972 | 40.14% |
| AMZN210319C04050000 | 2021-01-15 2:45PM EST | 4,050.00 | 13.30 | 12.90 | 13.70 | -2.44 | -15.50% | 3 | 118 | 40.68% |
| AMZN210319C04100000 | 2021-01-15 3:56PM EST | 4,100.00 | 11.85 | 11.55 | 12.10 | -2.55 | -17.71% | 43 | 303 | 41.05% |
| AMZN210319C04150000 | 2021-01-14 12:40PM EST | 4,150.00 | 11.95 | 10.40 | 10.90 | -0.95 | -7.36% | 1 | 41 | 41.57% |
| AMZN210319C04200000 | 2021-01-15 3:32PM EST | 4,200.00 | 9.53 | 9.40 | 9.85 | -1.97 | -17.13% | 79 | 553 | 42.09% |
| AMZN210319C04250000 | 2021-01-15 3:21PM EST | 4,250.00 | 8.68 | 8.55 | 8.95 | -1.22 | -12.32% | 15 | 55 | 42.63% |
| AMZN210319C04300000 | 2021-01-15 3:20PM EST | 4,300.00 | 7.85 | 7.75 | 8.20 | -1.15 | -12.78% | 37 | 332 | 43.20% |
| AMZN210319C04350000 | 2021-01-15 3:37PM EST | 4,350.00 | 7.30 | 7.10 | 7.45 | -1.20 | -14.12% | 6 | 48 | 43.70% |
| AMZN210319C04400000 | 2021-01-14 1:57PM EST | 4,400.00 | 7.76 | 6.50 | 6.90 | 0.00 | - | 4 | 80 | 44.31% |
| AMZN210319C04450000 | 2021-01-15 2:59PM EST | 4,450.00 | 6.05 | 5.95 | 6.35 | -1.10 | -15.38% | 1 | 52 | 44.86% |
| AMZN210319C04500000 | 2021-01-15 3:54PM EST | 4,500.00 | 5.70 | 5.45 | 5.90 | -0.90 | -13.64% | 53 | 647 | 45.45% |
| AMZN210319C04550000 | 2021-01-14 10:29AM EST | 4,550.00 | 6.37 | 5.05 | 5.50 | 0.00 | - | 2 | 57 | 46.04% |
| AMZN210319C04600000 | 2021-01-15 3:36PM EST | 4,600.00 | 4.80 | 4.65 | 5.10 | -0.85 | -15.04% | 6 | 99 | 46.58% |
| AMZN210319C04650000 | 2021-01-13 1:56PM EST | 4,650.00 | 5.90 | 4.30 | 5.15 | 0.00 | - | 1 | 22 | 47.69% |
| AMZN210319C04700000 | 2021-01-13 3:26PM EST | 4,700.00 | 4.87 | 4.00 | 4.40 | 0.00 | - | 40 | 105 | 47.62% |
| AMZN210319C04750000 | 2021-01-12 11:11AM EST | 4,750.00 | 4.80 | 3.70 | 4.20 | 0.00 | - | 2 | 33 | 48.30% |
| AMZN210319C04800000 | 2021-01-15 2:27PM EST | 4,800.00 | 3.70 | 3.40 | 3.85 | -0.35 | -8.64% | 30 | 157 | 48.69% |
| AMZN210319C04850000 | 2021-01-14 3:23PM EST | 4,850.00 | 3.85 | 3.15 | 3.85 | -0.15 | -3.75% | 1 | 104 | 49.65% |
| AMZN210319C04900000 | 2021-01-15 2:29PM EST | 4,900.00 | 3.31 | 2.97 | 3.60 | -0.38 | -10.30% | 1 | 70 | 50.13% |
| AMZN210319C04950000 | 2021-01-15 1:20PM EST | 4,950.00 | 3.60 | 2.76 | 3.45 | -0.65 | -15.29% | 1 | 75 | 50.07% |
| AMZN210319C05000000 | 2021-01-15 3:41PM EST | 5,000.00 | 2.94 | 2.60 | 3.25 | -0.36 | -10.91% | 19 | 506 | 50.58% |
| AMZN210319C05050000 | 2021-01-13 2:44PM EST | 5,050.00 | 3.50 | 2.40 | 3.10 | 0.00 | - | 2 | 42 | 51.06% |
| AMZN210319C05100000 | 2021-01-08 10:27AM EST | 5,100.00 | 2.80 | 2.24 | 2.93 | 0.00 | - | 1 | 84 | 51.53% |
| AMZN210319C05150000 | 2021-01-08 2:17PM EST | 5,150.00 | 2.67 | 2.09 | 2.79 | 0.00 | - | 4 | 62 | 52.01% |
| AMZN210319C05200000 | 2021-01-15 12:44PM EST | 5,200.00 | 2.45 | 2.16 | 2.81 | -0.14 | -5.41% | 7 | 123 | 52.97% |
| AMZN210319C05250000 | 2021-01-15 12:14PM EST | 5,250.00 | 2.36 | 1.79 | 2.68 | -0.35 | -12.92% | 1 | 156 | 53.11% |
| AMZN210319C05300000 | 2021-01-15 2:35PM EST | 5,300.00 | 2.09 | 1.67 | 2.42 | -0.15 | -6.70% | 24 | 425 | 53.36% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319P01460000 | 2021-01-15 1:05PM EST | 1,460.00 | 0.60 | 0.50 | 1.27 | -0.20 | -25.00% | 5 | 146 | 70.87% |
| AMZN210319P01480000 | 2021-01-15 10:13AM EST | 1,480.00 | 0.77 | 0.34 | 1.31 | -0.01 | -1.28% | 1 | 290 | 69.17% |
| AMZN210319P01500000 | 2021-01-12 11:00AM EST | 1,500.00 | 0.45 | 0.48 | 1.27 | 0.00 | - | 1 | 319 | 68.42% |
| AMZN210319P01520000 | 2021-01-13 11:06AM EST | 1,520.00 | 1.03 | 0.44 | 1.42 | 0.00 | - | 1 | 69 | 67.70% |
| AMZN210319P01540000 | 2020-12-31 10:57AM EST | 1,540.00 | 0.90 | 0.49 | 1.47 | 0.00 | - | 1 | 72 | 66.93% |
| AMZN210319P01560000 | 2020-12-28 12:35PM EST | 1,560.00 | 0.89 | 0.55 | 1.53 | 0.00 | - | 5 | 22 | 66.22% |
| AMZN210319P01580000 | 2020-12-23 9:35AM EST | 1,580.00 | 1.21 | 0.61 | 1.59 | 0.00 | - | 2 | 3 | 65.49% |
| AMZN210319P01600000 | 2021-01-14 12:17PM EST | 1,600.00 | 1.05 | 0.85 | 1.57 | 0.00 | - | 1 | 226 | 65.06% |
| AMZN210319P01620000 | 2020-10-05 11:53AM EST | 1,620.00 | 9.50 | 2.18 | 4.00 | 0.00 | - | - | 4 | 71.93% |
| AMZN210319P01640000 | 2020-12-08 2:42PM EST | 1,640.00 | 1.68 | 0.73 | 1.72 | 0.00 | - | 1 | 4 | 62.92% |
| AMZN210319P01660000 | 2020-12-29 3:37PM EST | 1,660.00 | 1.51 | 0.91 | 1.89 | 0.00 | - | 15 | 22 | 62.79% |
| AMZN210319P01680000 | 2020-12-23 9:35AM EST | 1,680.00 | 1.66 | 0.99 | 1.98 | 0.00 | - | 1 | 17 | 62.12% |
| AMZN210319P01700000 | 2021-01-13 9:42AM EST | 1,700.00 | 1.98 | 1.18 | 1.98 | +0.28 | +16.47% | 2 | 113 | 61.48% |
| AMZN210319P01720000 | 2020-10-09 2:47PM EST | 1,720.00 | 9.16 | 4.20 | 5.05 | 0.00 | - | 1 | 16 | 69.85% |
| AMZN210319P01740000 | 2020-11-16 9:36AM EST | 1,740.00 | 4.53 | 2.39 | 3.25 | 0.00 | - | 3 | 15 | 63.92% |
| AMZN210319P01760000 | 2020-12-28 11:51AM EST | 1,760.00 | 2.15 | 1.42 | 2.40 | 0.00 | - | 1 | 48 | 59.63% |
| AMZN210319P01780000 | 2021-01-13 9:52AM EST | 1,780.00 | 2.35 | 1.54 | 2.53 | 0.00 | - | 1 | 45 | 59.03% |
| AMZN210319P01800000 | 2021-01-15 9:49AM EST | 1,800.00 | 2.35 | 1.74 | 2.60 | +0.10 | +4.44% | 1 | 316 | 58.44% |
| AMZN210319P01820000 | 2020-12-21 1:18PM EST | 1,820.00 | 2.61 | 1.79 | 2.85 | 0.00 | - | 1 | 6 | 57.87% |
| AMZN210319P01840000 | 2020-12-15 3:13PM EST | 1,840.00 | 3.40 | 2.14 | 3.05 | 0.00 | - | 20 | 43 | 57.66% |
| AMZN210319P01860000 | 2020-12-18 11:55AM EST | 1,860.00 | 3.26 | 2.29 | 3.20 | 0.00 | - | 4 | 35 | 57.03% |
| AMZN210319P01880000 | 2020-12-18 11:35AM EST | 1,880.00 | 3.43 | 2.47 | 3.40 | 0.00 | - | 3 | 33 | 56.48% |
| AMZN210319P01900000 | 2021-01-15 1:50PM EST | 1,900.00 | 3.00 | 2.66 | 3.50 | 0.00 | - | 20 | 261 | 55.79% |
| AMZN210319P01920000 | 2020-12-15 3:13PM EST | 1,920.00 | 4.40 | 2.87 | 3.65 | 0.00 | - | 4 | 11 | 55.18% |
| AMZN210319P01940000 | 2021-01-13 2:46PM EST | 1,940.00 | 3.35 | 3.05 | 4.05 | 0.00 | - | 5 | 12 | 54.79% |
| AMZN210319P01960000 | 2020-12-09 3:26PM EST | 1,960.00 | 5.80 | 3.05 | 4.00 | 0.00 | - | 1 | 27 | 53.67% |
| AMZN210319P01980000 | 2021-01-14 10:42AM EST | 1,980.00 | 3.70 | 3.50 | 4.40 | 0.00 | - | 15 | 162 | 53.53% |
| AMZN210319P02000000 | 2021-01-15 2:29PM EST | 2,000.00 | 4.26 | 3.80 | 4.65 | -0.09 | -2.07% | 17 | 1,024 | 53.01% |
| AMZN210319P02100000 | 2021-01-15 9:48AM EST | 2,100.00 | 5.80 | 5.40 | 6.10 | +0.25 | +4.50% | 25 | 225 | 50.27% |
| AMZN210319P02200000 | 2021-01-15 11:41AM EST | 2,200.00 | 8.20 | 7.55 | 8.35 | +0.80 | +10.81% | 5 | 559 | 48.20% |
| AMZN210319P02300000 | 2021-01-14 3:24PM EST | 2,300.00 | 11.10 | 10.65 | 11.45 | 0.00 | - | 7 | 521 | 45.72% |
| AMZN210319P02400000 | 2021-01-15 2:19PM EST | 2,400.00 | 16.15 | 15.20 | 16.05 | +0.46 | +2.93% | 14 | 282 | 43.54% |
| AMZN210319P02500000 | 2021-01-15 3:46PM EST | 2,500.00 | 23.28 | 22.05 | 22.85 | +1.02 | +4.58% | 311 | 839 | 41.64% |
| AMZN210319P02550000 | 2021-01-15 2:35PM EST | 2,550.00 | 26.75 | 26.70 | 27.50 | -0.35 | -1.29% | 104 | 446 | 40.84% |
| AMZN210319P02600000 | 2021-01-15 3:46PM EST | 2,600.00 | 33.88 | 32.30 | 33.15 | +4.01 | +13.42% | 6 | 1,009 | 40.13% |
| AMZN210319P02650000 | 2021-01-15 2:38PM EST | 2,650.00 | 39.05 | 39.15 | 40.05 | -0.30 | -0.76% | 7 | 411 | 39.52% |
| AMZN210319P02700000 | 2021-01-15 3:23PM EST | 2,700.00 | 48.95 | 47.35 | 48.65 | +1.80 | +3.82% | 53 | 1,089 | 39.08% |
| AMZN210319P02750000 | 2021-01-15 2:46PM EST | 2,750.00 | 56.35 | 57.15 | 58.65 | +0.50 | +0.90% | 32 | 504 | 38.64% |
| AMZN210319P02800000 | 2021-01-15 3:27PM EST | 2,800.00 | 70.40 | 68.65 | 69.80 | +1.71 | +2.49% | 52 | 1,508 | 38.11% |
| AMZN210319P02850000 | 2021-01-15 3:27PM EST | 2,850.00 | 84.84 | 82.05 | 83.55 | +3.77 | +4.65% | 1,090 | 617 | 37.82% |
| AMZN210319P02900000 | 2021-01-15 3:56PM EST | 2,900.00 | 98.38 | 97.70 | 99.70 | +0.83 | +0.85% | 302 | 1,743 | 37.65% |
| AMZN210319P02910000 | 2021-01-15 3:54PM EST | 2,910.00 | 101.96 | 101.00 | 102.85 | +5.58 | +5.79% | 120 | 203 | 37.55% |
| AMZN210319P02920000 | 2021-01-15 12:34PM EST | 2,920.00 | 105.44 | 104.45 | 106.75 | +8.25 | +8.49% | 26 | 130 | 37.59% |
| AMZN210319P02930000 | 2021-01-15 1:18PM EST | 2,930.00 | 106.12 | 107.90 | 109.80 | +5.69 | +5.67% | 5 | 63 | 37.43% |
| AMZN210319P02940000 | 2021-01-15 12:21PM EST | 2,940.00 | 114.95 | 111.60 | 113.45 | +5.70 | +5.22% | 10 | 192 | 37.39% |
| AMZN210319P02950000 | 2021-01-15 3:41PM EST | 2,950.00 | 117.65 | 115.50 | 117.55 | +2.86 | +2.49% | 100 | 346 | 37.42% |
| AMZN210319P02960000 | 2021-01-15 3:41PM EST | 2,960.00 | 121.45 | 119.15 | 121.50 | +2.35 | +1.97% | 315 | 1,247 | 37.40% |
| AMZN210319P02970000 | 2021-01-15 10:37AM EST | 2,970.00 | 129.20 | 122.90 | 124.55 | +14.39 | +12.53% | 1 | 113 | 37.18% |
| AMZN210319P02980000 | 2021-01-15 2:46PM EST | 2,980.00 | 126.90 | 127.00 | 128.85 | +5.48 | +4.51% | 9 | 244 | 37.20% |
| AMZN210319P02990000 | 2021-01-15 3:18PM EST | 2,990.00 | 131.60 | 130.95 | 133.40 | +1.52 | +1.17% | 17 | 227 | 37.26% |
| AMZN210319P03000000 | 2021-01-15 3:33PM EST | 3,000.00 | 135.75 | 135.35 | 137.00 | +5.70 | +4.38% | 244 | 2,700 | 37.10% |
| AMZN210319P03010000 | 2021-01-15 2:34PM EST | 3,010.00 | 139.97 | 139.35 | 141.35 | +11.47 | +8.93% | 10 | 63 | 37.08% |
| AMZN210319P03020000 | 2021-01-15 3:43PM EST | 3,020.00 | 147.17 | 143.70 | 145.65 | +14.67 | +11.07% | 8 | 50 | 37.03% |
| AMZN210319P03030000 | 2021-01-14 10:49AM EST | 3,030.00 | 127.85 | 148.10 | 150.10 | 0.00 | - | 3 | 60 | 37.00% |
| AMZN210319P03040000 | 2021-01-14 3:13PM EST | 3,040.00 | 146.62 | 152.70 | 155.20 | 0.00 | - | 6 | 55 | 37.08% |
| AMZN210319P03050000 | 2021-01-15 11:53AM EST | 3,050.00 | 161.50 | 157.50 | 159.70 | +8.50 | +5.56% | 3 | 1,093 | 37.02% |
| AMZN210319P03060000 | 2021-01-15 3:33PM EST | 3,060.00 | 166.06 | 162.00 | 164.60 | +9.98 | +6.39% | 3 | 48 | 37.02% |
| AMZN210319P03070000 | 2021-01-14 2:20PM EST | 3,070.00 | 176.66 | 166.80 | 168.95 | +24.21 | +15.88% | 1 | 53 | 36.90% |
| AMZN210319P03080000 | 2021-01-15 3:05PM EST | 3,080.00 | 175.75 | 171.65 | 174.30 | +16.75 | +10.53% | 3 | 88 | 36.96% |
| AMZN210319P03090000 | 2021-01-15 3:16PM EST | 3,090.00 | 178.83 | 176.65 | 179.30 | +15.47 | +9.47% | 29 | 95 | 36.93% |
| AMZN210319P03100000 | 2021-01-15 3:53PM EST | 3,100.00 | 181.20 | 181.80 | 184.20 | +1.66 | +0.92% | 1,399 | 1,544 | 36.87% |
| AMZN210319P03110000 | 2021-01-15 3:54PM EST | 3,110.00 | 188.25 | 186.80 | 189.10 | +14.86 | +8.57% | 50 | 65 | 36.79% |
| AMZN210319P03120000 | 2021-01-15 9:30AM EST | 3,120.00 | 192.93 | 192.05 | 194.30 | +6.11 | +3.27% | 17 | 184 | 36.75% |
| AMZN210319P03130000 | 2021-01-15 3:00PM EST | 3,130.00 | 198.62 | 197.35 | 200.15 | +6.87 | +3.58% | 7 | 77 | 36.82% |
| AMZN210319P03140000 | 2021-01-15 10:54AM EST | 3,140.00 | 209.55 | 202.65 | 205.45 | +24.70 | +13.36% | 11 | 100 | 36.77% |
| AMZN210319P03150000 | 2021-01-14 3:20PM EST | 3,150.00 | 209.32 | 208.45 | 211.00 | +5.32 | +2.61% | 7 | 1,653 | 36.75% |
| AMZN210319P03155000 | 2021-01-15 9:35AM EST | 3,155.00 | 203.25 | 211.05 | 213.90 | +8.80 | +4.53% | 3 | 42 | 36.76% |
| AMZN210319P03160000 | 2021-01-14 12:55PM EST | 3,160.00 | 195.20 | 213.90 | 216.65 | 0.00 | - | 22 | 88 | 36.74% |
| AMZN210319P03165000 | 2021-01-13 2:26PM EST | 3,165.00 | 187.45 | 216.65 | 219.50 | 0.00 | - | 3 | 27 | 36.73% |
| AMZN210319P03170000 | 2021-01-13 3:40PM EST | 3,170.00 | 224.00 | 219.50 | 222.40 | +32.00 | +16.67% | 3 | 209 | 36.73% |
| AMZN210319P03175000 | 2021-01-15 10:41AM EST | 3,175.00 | 226.40 | 222.35 | 225.30 | +31.99 | +16.45% | 7 | 43 | 36.72% |
| AMZN210319P03180000 | 2021-01-15 3:40PM EST | 3,180.00 | 229.10 | 225.20 | 228.10 | +32.40 | +16.47% | 12 | 138 | 36.69% |
| AMZN210319P03190000 | 2021-01-14 12:47PM EST | 3,190.00 | 216.52 | 231.10 | 233.95 | 0.00 | - | 3 | 91 | 36.67% |
| AMZN210319P03200000 | 2021-01-15 2:06PM EST | 3,200.00 | 233.34 | 237.15 | 239.30 | +12.19 | +5.51% | 60 | 5,063 | 36.53% |
| AMZN210319P03205000 | 2021-01-14 12:21PM EST | 3,205.00 | 223.20 | 239.95 | 242.95 | 0.00 | - | 4 | 90 | 36.64% |
| AMZN210319P03210000 | 2021-01-15 11:20AM EST | 3,210.00 | 248.53 | 242.95 | 245.95 | +15.38 | +6.60% | 4 | 77 | 36.63% |
| AMZN210319P03215000 | 2021-01-14 10:33AM EST | 3,215.00 | 220.25 | 245.95 | 248.90 | 0.00 | - | 4 | 99 | 36.60% |
| AMZN210319P03220000 | 2021-01-13 3:30PM EST | 3,220.00 | 220.45 | 249.05 | 252.10 | 0.00 | - | 1 | 57 | 36.62% |
| AMZN210319P03225000 | 2021-01-14 12:25PM EST | 3,225.00 | 232.00 | 252.10 | 255.05 | 0.00 | - | 1 | 17 | 36.58% |
| AMZN210319P03230000 | 2021-01-14 12:37PM EST | 3,230.00 | 250.25 | 255.20 | 258.30 | 0.00 | - | 2 | 67 | 36.60% |
| AMZN210319P03235000 | 2021-01-14 11:46AM EST | 3,235.00 | 236.10 | 258.30 | 260.90 | 0.00 | - | 1 | 14 | 36.48% |
| AMZN210319P03240000 | 2021-01-11 2:34PM EST | 3,240.00 | 269.05 | 261.45 | 264.55 | 0.00 | - | 1 | 78 | 36.57% |
| AMZN210319P03245000 | 2021-01-15 3:39PM EST | 3,245.00 | 268.65 | 264.70 | 267.75 | +12.55 | +4.90% | 1 | 11 | 36.57% |
| AMZN210319P03250000 | 2021-01-15 3:36PM EST | 3,250.00 | 272.18 | 268.00 | 270.25 | +12.18 | +4.68% | 1 | 326 | 36.42% |
| AMZN210319P03255000 | 2020-12-31 1:57PM EST | 3,255.00 | 264.95 | 271.10 | 274.10 | 0.00 | - | 1 | 3 | 36.54% |
| AMZN210319P03260000 | 2021-01-15 1:39PM EST | 3,260.00 | 268.90 | 274.25 | 277.40 | +5.20 | +1.97% | 6 | 35 | 36.55% |
| AMZN210319P03265000 | 2021-01-12 3:55PM EST | 3,265.00 | 279.45 | 277.50 | 280.70 | 0.00 | - | 2 | 5 | 36.55% |
| AMZN210319P03270000 | 2021-01-14 3:43PM EST | 3,270.00 | 287.00 | 280.75 | 283.90 | +17.00 | +6.30% | 3 | 46 | 36.53% |
| AMZN210319P03275000 | 2020-12-31 1:00PM EST | 3,275.00 | 230.77 | 284.05 | 287.25 | 0.00 | - | 1 | 4 | 36.53% |
| AMZN210319P03280000 | 2021-01-14 10:04AM EST | 3,280.00 | 253.30 | 287.35 | 290.55 | 0.00 | - | 1 | 46 | 36.52% |
| AMZN210319P03285000 | 2021-01-15 3:06PM EST | 3,285.00 | 295.10 | 290.70 | 293.30 | +13.55 | +4.81% | 5 | 7 | 36.40% |
| AMZN210319P03290000 | 2021-01-13 9:42AM EST | 3,290.00 | 296.46 | 294.05 | 297.30 | +31.26 | +11.79% | 2 | 34 | 36.52% |
| AMZN210319P03295000 | 2021-01-14 9:55AM EST | 3,295.00 | 267.75 | 297.40 | 300.70 | 0.00 | - | 1 | 24 | 36.52% |
| AMZN210319P03300000 | 2021-01-15 3:36PM EST | 3,300.00 | 305.25 | 300.95 | 303.95 | +18.13 | +6.31% | 9 | 3,956 | 36.49% |
| AMZN210319P03305000 | 2021-01-15 1:14PM EST | 3,305.00 | 306.95 | 304.35 | 307.35 | +43.30 | +16.42% | 3 | 14 | 36.48% |
| AMZN210319P03310000 | 2021-01-12 11:03AM EST | 3,310.00 | 321.88 | 307.70 | 310.90 | 0.00 | - | 1 | 4 | 36.50% |
| AMZN210319P03315000 | 2021-01-13 11:15AM EST | 3,315.00 | 317.05 | 311.10 | 314.40 | +39.35 | +14.17% | 5 | 4 | 36.50% |
| AMZN210319P03320000 | 2021-01-14 9:59AM EST | 3,320.00 | 277.85 | 314.60 | 317.80 | 0.00 | - | 1 | 7 | 36.48% |
| AMZN210319P03325000 | 2021-01-11 10:39AM EST | 3,325.00 | 279.05 | 318.10 | 321.15 | 0.00 | - | 1 | 6 | 36.45% |
| AMZN210319P03330000 | 2021-01-13 3:36PM EST | 3,330.00 | 307.00 | 321.55 | 324.85 | +23.60 | +8.33% | 2 | 37 | 36.49% |
| AMZN210319P03335000 | 2021-01-13 11:45AM EST | 3,335.00 | 282.55 | 325.15 | 328.20 | 0.00 | - | 1 | 7 | 36.45% |
| AMZN210319P03340000 | 2020-12-30 11:46AM EST | 3,340.00 | 315.40 | 328.60 | 331.80 | 0.00 | - | 1 | 12 | 36.45% |
| AMZN210319P03345000 | 2020-12-29 3:24PM EST | 3,345.00 | 227.43 | 332.20 | 335.60 | 0.00 | - | 7 | 9 | 36.50% |
| AMZN210319P03350000 | 2021-01-14 10:18AM EST | 3,350.00 | 295.61 | 335.90 | 339.05 | 0.00 | - | 4 | 247 | 36.47% |
| AMZN210319P03355000 | 2021-01-15 3:54PM EST | 3,355.00 | 341.00 | 339.45 | 342.75 | -2.00 | -0.58% | 2 | 12 | 36.49% |
| AMZN210319P03360000 | 2021-01-04 10:38AM EST | 3,360.00 | 289.00 | 343.00 | 346.45 | 0.00 | - | 20 | 92 | 36.50% |
| AMZN210319P03365000 | 2021-01-06 2:54PM EST | 3,365.00 | 350.35 | 346.65 | 350.05 | 0.00 | - | 1 | 3 | 36.49% |
| AMZN210319P03370000 | 2021-01-15 11:11AM EST | 3,370.00 | 359.10 | 350.35 | 353.70 | +24.10 | +7.19% | 1 | 0 | 36.49% |
| AMZN210319P03375000 | 2021-01-06 2:42PM EST | 3,375.00 | 331.50 | 354.00 | 357.35 | 0.00 | - | 1 | 1 | 36.49% |
| AMZN210319P03380000 | 2020-12-28 11:08AM EST | 3,380.00 | 306.00 | 357.70 | 361.10 | 0.00 | - | 1 | 4 | 36.50% |
| AMZN210319P03385000 | 2021-01-06 2:42PM EST | 3,385.00 | 338.40 | 361.35 | 364.75 | 0.00 | - | 1 | 3 | 36.48% |
| AMZN210319P03390000 | 2021-01-08 12:47PM EST | 3,390.00 | 336.05 | 365.15 | 368.35 | 0.00 | - | 6 | 46 | 36.46% |
| AMZN210319P03395000 | 2021-01-06 2:52PM EST | 3,395.00 | 353.40 | 368.85 | 372.35 | 0.00 | - | 1 | 2 | 36.51% |
| AMZN210319P03400000 | 2021-01-13 1:42PM EST | 3,400.00 | 376.07 | 372.80 | 375.95 | +52.75 | +16.32% | 1 | 580 | 36.48% |
| AMZN210319P03405000 | 2020-12-14 3:51PM EST | 3,405.00 | 381.35 | 337.30 | 340.20 | 0.00 | - | 2 | 13 | 26.78% |
| AMZN210319P03410000 | 2021-01-13 1:25PM EST | 3,410.00 | 330.70 | 380.15 | 383.10 | 0.00 | - | 2 | 8 | 36.38% |
| AMZN210319P03415000 | 2020-10-30 9:11AM EST | 3,415.00 | 534.60 | 373.90 | 376.85 | 0.00 | - | 1 | 4 | 34.02% |
| AMZN210319P03425000 | 2020-12-16 12:26PM EST | 3,425.00 | 353.30 | 391.55 | 395.10 | 0.00 | - | 2 | 5 | 36.51% |
| AMZN210319P03430000 | 2020-11-16 1:23PM EST | 3,430.00 | 456.80 | 426.85 | 430.75 | 0.00 | - | 1 | 5 | 43.73% |
| AMZN210319P03435000 | 2020-10-18 11:00PM EST | 3,435.00 | 387.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210319P03440000 | 2021-01-06 9:30AM EST | 3,440.00 | 385.19 | 403.35 | 406.90 | 0.00 | - | 1 | 4 | 36.56% |
| AMZN210319P03445000 | 2020-12-28 3:28PM EST | 3,445.00 | 315.90 | 407.25 | 410.80 | 0.00 | - | 2 | 8 | 36.56% |
| AMZN210319P03450000 | 2021-01-13 11:52AM EST | 3,450.00 | 370.10 | 411.40 | 414.30 | 0.00 | - | 1 | 103 | 36.46% |
| AMZN210319P03455000 | 2020-12-30 2:56PM EST | 3,455.00 | 361.46 | 415.10 | 418.70 | 0.00 | - | 1 | 9 | 36.58% |
| AMZN210319P03460000 | 2020-10-28 9:30AM EST | 3,460.00 | 530.65 | 404.35 | 407.45 | 0.00 | - | 1 | 8 | 32.76% |
| AMZN210319P03465000 | 2020-12-30 12:42PM EST | 3,465.00 | 306.75 | 423.05 | 426.55 | 0.00 | - | 6 | 8 | 36.57% |
| AMZN210319P03470000 | 2020-12-30 10:49AM EST | 3,470.00 | 309.10 | 427.05 | 430.60 | 0.00 | - | 1 | 24 | 36.59% |
| AMZN210319P03475000 | 2021-01-06 9:42AM EST | 3,475.00 | 406.65 | 431.00 | 434.55 | 0.00 | - | 1 | 7 | 36.59% |
| AMZN210319P03480000 | 2021-01-05 12:50PM EST | 3,480.00 | 392.24 | 435.05 | 438.65 | 0.00 | - | 1 | 6 | 36.61% |
| AMZN210319P03485000 | 2020-12-30 10:49AM EST | 3,485.00 | 318.95 | 439.05 | 442.60 | 0.00 | - | 1 | 3 | 36.60% |
| AMZN210319P03490000 | 2020-12-16 3:28PM EST | 3,490.00 | 387.60 | 443.10 | 446.05 | 0.00 | - | 1 | 25 | 36.46% |
| AMZN210319P03495000 | 2020-12-30 1:15PM EST | 3,495.00 | 434.02 | 447.15 | 450.80 | 0.00 | - | 5 | 29 | 36.64% |
| AMZN210319P03500000 | 2021-01-15 12:57PM EST | 3,500.00 | 453.45 | 451.40 | 454.70 | +18.45 | +4.24% | 10 | 2,085 | 36.60% |
| AMZN210319P03510000 | 2020-11-04 11:30AM EST | 3,510.00 | 480.00 | 454.65 | 458.55 | 0.00 | - | 1 | 5 | 35.48% |
| AMZN210319P03530000 | 2020-12-30 3:48PM EST | 3,530.00 | 362.45 | 476.00 | 479.65 | 0.00 | - | 3 | 20 | 36.72% |
| AMZN210319P03540000 | 2020-12-28 10:56AM EST | 3,540.00 | 423.53 | 484.35 | 487.95 | 0.00 | - | 1 | 2 | 36.73% |
| AMZN210319P03550000 | 2020-12-18 11:30AM EST | 3,550.00 | 453.70 | 492.95 | 496.20 | 0.00 | - | 1 | 12 | 36.71% |
| AMZN210319P03560000 | 2021-01-14 3:29PM EST | 3,560.00 | 489.45 | 501.20 | 504.90 | 0.00 | - | 1 | 1 | 36.81% |
| AMZN210319P03570000 | 2020-12-03 9:51AM EST | 3,570.00 | 471.45 | 404.80 | 418.25 | 0.00 | - | - | 1 | 0.00% |
| AMZN210319P03580000 | 2021-01-05 2:11PM EST | 3,580.00 | 448.25 | 518.25 | 522.00 | 0.00 | - | 1 | 104 | 36.88% |
| AMZN210319P03590000 | 2020-12-30 3:45PM EST | 3,590.00 | 404.25 | 526.85 | 530.60 | 0.00 | - | 5 | 5 | 36.91% |
| AMZN210319P03600000 | 2021-01-12 3:58PM EST | 3,600.00 | 527.00 | 535.65 | 539.10 | 0.00 | - | 1 | 41 | 36.91% |
| AMZN210319P03610000 | 2020-12-30 12:41PM EST | 3,610.00 | 408.03 | 544.25 | 547.95 | 0.00 | - | 2 | 3 | 36.99% |
| AMZN210319P03620000 | 2020-12-29 1:38PM EST | 3,620.00 | 396.50 | 552.90 | 556.65 | 0.00 | - | 1 | 3 | 37.02% |
| AMZN210319P03630000 | 2020-11-17 9:46AM EST | 3,630.00 | 573.58 | 582.50 | 587.20 | 0.00 | - | 1 | 2 | 43.35% |
| AMZN210319P03640000 | 2020-12-29 3:08PM EST | 3,640.00 | 415.09 | 570.45 | 574.20 | 0.00 | - | 1 | 6 | 37.09% |
| AMZN210319P03650000 | 2020-12-01 10:22AM EST | 3,650.00 | 563.69 | 465.80 | 479.60 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN210319P03660000 | 2020-12-30 9:48AM EST | 3,660.00 | 434.25 | 588.15 | 591.95 | 0.00 | - | - | 1 | 37.18% |
| AMZN210319P03670000 | 2020-12-14 3:55PM EST | 3,670.00 | 578.60 | 546.75 | 550.25 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN210319P03680000 | 2020-12-16 12:26PM EST | 3,680.00 | 605.80 | 606.00 | 609.75 | +64.35 | +11.88% | 1 | 3 | 37.25% |
| AMZN210319P03700000 | 2021-01-08 3:01PM EST | 3,700.00 | 576.42 | 624.20 | 627.70 | 0.00 | - | 9 | 96 | 37.32% |
| AMZN210319P03750000 | 2021-01-12 1:58PM EST | 3,750.00 | 651.92 | 669.10 | 673.45 | 0.00 | - | 2 | 7 | 37.65% |
| AMZN210319P03800000 | 2020-12-22 10:19AM EST | 3,800.00 | 654.70 | 715.35 | 719.70 | 0.00 | - | 2 | 25 | 37.94% |
| AMZN210319P03850000 | 2021-01-07 3:38PM EST | 3,850.00 | 716.75 | 762.35 | 766.60 | 0.00 | - | 1 | 18 | 38.30% |
| AMZN210319P03900000 | 2020-12-07 11:51AM EST | 3,900.00 | 783.72 | 784.50 | 791.35 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN210319P03950000 | 2021-01-15 3:12PM EST | 3,950.00 | 862.11 | 857.20 | 861.60 | +61.61 | +7.70% | 6 | 9 | 39.00% |
| AMZN210319P04000000 | 2020-12-29 10:17AM EST | 4,000.00 | 877.50 | 905.30 | 909.70 | +46.25 | +5.56% | 1 | 15 | 39.41% |
| AMZN210319P04050000 | 2020-12-30 3:59PM EST | 4,050.00 | 810.50 | 953.85 | 958.20 | 0.00 | - | 1 | 12 | 39.93% |
| AMZN210319P04100000 | 2020-12-28 3:49PM EST | 4,100.00 | 844.80 | 1,002.25 | 1,006.65 | 0.00 | - | 1 | 3 | 40.26% |
| AMZN210319P04150000 | 2020-12-30 1:44PM EST | 4,150.00 | 1,048.60 | 1,051.05 | 1,055.45 | +177.80 | +20.42% | 2 | 11 | 40.71% |
| AMZN210319P04200000 | 2020-12-31 1:30PM EST | 4,200.00 | 965.50 | 1,100.45 | 1,104.60 | 0.00 | - | 3 | 7 | 41.33% |
| AMZN210319P04250000 | 2020-12-31 1:33PM EST | 4,250.00 | 1,123.15 | 1,149.30 | 1,153.60 | 0.00 | - | 2 | 19 | 41.71% |
| AMZN210319P04300000 | 2021-01-15 2:41PM EST | 4,300.00 | 1,196.24 | 1,198.35 | 1,202.75 | +68.89 | +6.11% | 24 | 12 | 42.12% |
| AMZN210319P04350000 | 2020-12-29 10:12AM EST | 4,350.00 | 1,074.85 | 1,247.65 | 1,252.10 | 0.00 | - | - | 2 | 42.63% |
| AMZN210319P04400000 | 2020-12-29 9:52AM EST | 4,400.00 | 1,090.91 | 1,297.20 | 1,301.45 | 0.00 | - | 2 | 6 | 43.05% |
| AMZN210319P04450000 | 2020-12-03 10:28AM EST | 4,450.00 | 1,246.75 | 1,194.50 | 1,210.95 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN210319P04500000 | 2021-01-04 9:36AM EST | 4,500.00 | 1,253.60 | 1,396.50 | 1,400.65 | 0.00 | - | 2 | 0 | 44.26% |
| AMZN210319P04550000 | 2021-01-04 9:35AM EST | 4,550.00 | 1,303.60 | 1,445.90 | 1,450.25 | 0.00 | - | 1 | 0 | 44.78% |
| AMZN210319P04600000 | 2020-11-30 9:42AM EST | 4,600.00 | 1,420.60 | 1,303.30 | 1,310.10 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN210319P04650000 | 2020-12-21 10:48AM EST | 4,650.00 | 1,488.55 | 1,545.00 | 1,549.40 | 0.00 | - | 2 | 7 | 45.51% |
| AMZN210319P04700000 | 2020-12-09 1:42PM EST | 4,700.00 | 1,589.60 | 1,518.05 | 1,523.10 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN210319P04750000 | 2020-11-23 10:52AM EST | 4,750.00 | 1,659.82 | 1,564.50 | 1,572.05 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210319P04800000 | 2020-12-21 10:30AM EST | 4,800.00 | 1,639.20 | 1,694.75 | 1,698.85 | +17.60 | +1.09% | 2 | 5 | 47.43% |
| AMZN210319P04850000 | 2021-01-12 10:01AM EST | 4,850.00 | 1,738.15 | 1,719.10 | 1,725.10 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN210319P04900000 | 2020-12-15 9:35AM EST | 4,900.00 | 1,730.15 | 1,768.90 | 1,774.90 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN210319P04950000 | 2021-01-06 3:51PM EST | 4,950.00 | 1,814.15 | 1,843.80 | 1,848.25 | 0.00 | - | - | 0 | 48.90% |
| AMZN210319P05000000 | 2021-01-04 9:35AM EST | 5,000.00 | 1,748.55 | 1,893.80 | 1,898.05 | 0.00 | - | - | 0 | 49.29% |
| AMZN210319P05050000 | 2020-11-03 3:00PM EST | 5,050.00 | 2,010.80 | 1,886.70 | 1,891.90 | 0.00 | - | - | 2 | 0.00% |
| AMZN210319P05100000 | 2020-12-18 12:42PM EST | 5,100.00 | 1,947.25 | 1,993.60 | 1,997.85 | 0.00 | - | 2 | 68 | 50.48% |
| AMZN210319P05150000 | 2020-12-28 1:43PM EST | 5,150.00 | 1,865.00 | 2,043.55 | 2,047.85 | 0.00 | - | 2 | 53 | 51.32% |
| AMZN210319P05200000 | 2020-09-10 10:59AM EST | 5,200.00 | 1,920.50 | 1,931.60 | 1,943.40 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN210319P05250000 | 2021-01-11 10:44AM EST | 5,250.00 | 2,108.63 | 2,143.50 | 2,147.85 | 0.00 | - | 1 | 1 | 52.98% |
| AMZN210319P05300000 | 2021-01-11 10:44AM EST | 5,300.00 | 2,158.35 | 2,193.45 | 2,197.80 | 0.00 | - | 1 | 2 | 53.64% |
© 2021 Verizon Media. All rights reserved.
