Canada markets close in 1 hour 23 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,192.44-11.96 (-0.37%)
As of 2:37PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319C014600002020-10-21 9:31AM EDT1,460.001,768.901,731.051,740.700.00--155.71%
AMZN210319C014800002020-10-21 9:31AM EDT1,480.001,749.901,707.851,718.550.00--159.63%
AMZN210319C015000002020-10-02 9:33AM EDT1,500.001,671.201,689.651,700.200.00-1151.64%
AMZN210319C015800002020-09-23 11:21AM EDT1,580.001,512.001,628.601,639.150.00--168.98%
AMZN210319C016000002020-09-10 10:26AM EDT1,600.001,751.351,690.401,704.850.00--1103.23%
AMZN210319C016200002020-09-10 10:26AM EDT1,620.001,732.101,670.851,685.300.00--1101.88%
AMZN210319C016600002020-09-30 10:21AM EDT1,660.001,535.201,535.301,545.250.00--053.63%
AMZN210319C017000002020-09-02 2:44PM EDT1,700.001,849.541,439.351,449.350.00--10.00%
AMZN210319C018600002020-10-19 4:14PM EDT1,860.001,594.001,341.601,351.900.00--150.57%
AMZN210319C019000002020-09-21 12:01AM EDT1,900.001,078.320.000.000.00--110.00%
AMZN210319C019400002020-09-21 10:52AM EDT1,940.00978.810.000.000.00--10.00%
AMZN210319C019600002020-09-21 12:01AM EDT1,960.001,031.770.000.000.00--10.00%
AMZN210319C020000002020-09-30 12:03PM EDT2,000.001,240.971,209.851,220.100.00-1451.66%
AMZN210319C021000002020-08-24 12:01AM EDT2,100.001,257.000.000.000.00--00.00%
AMZN210319C022000002020-08-25 11:15AM EDT2,200.001,207.50886.50896.000.00-120.00%
AMZN210319C023000002020-10-20 2:35PM EDT2,300.001,007.08941.60951.450.00-1648.34%
AMZN210319C024000002020-10-20 2:35PM EDT2,400.00935.00860.80867.70+11.42+1.24%11047.56%
AMZN210319C025000002020-10-26 1:50PM EDT2,500.00774.20782.65789.40+19.15+2.54%11947.27%
AMZN210319C025500002020-10-23 11:22AM EDT2,550.00717.55745.70751.950.00-1547.17%
AMZN210319C026000002020-10-13 1:23PM EDT2,600.00954.47709.15715.550.00-54147.07%
AMZN210319C026500002020-10-16 10:31AM EDT2,650.00749.29673.80679.700.00-3546.89%
AMZN210319C027000002020-10-26 12:35PM EDT2,700.00653.87640.40647.65-42.13-6.05%82247.15%
AMZN210319C027500002020-10-23 11:03AM EDT2,750.00588.43607.15613.300.00-41246.86%
AMZN210319C028000002020-10-14 9:46AM EDT2,800.00787.23576.10581.850.00-12446.86%
AMZN210319C028500002020-10-22 3:54PM EDT2,850.00532.00547.10552.100.00-1546.93%
AMZN210319C029000002020-10-22 10:43AM EDT2,900.00478.90517.25521.900.00-13946.77%
AMZN210319C029100002020-10-22 10:29AM EDT2,910.00481.85511.40515.800.00-11746.72%
AMZN210319C029200002020-10-22 10:31AM EDT2,920.00474.95505.55510.900.00-11546.82%
AMZN210319C029300002020-09-22 9:31AM EDT2,930.00615.30466.95471.500.00-1342.17%
AMZN210319C029400002020-10-22 10:49AM EDT2,940.00457.95494.00499.250.00-22246.75%
AMZN210319C029500002020-10-22 10:48AM EDT2,950.00453.35488.95493.700.00-32046.74%
AMZN210319C029600002020-10-22 10:44AM EDT2,960.00445.45483.40487.900.00-1346.70%
AMZN210319C029700002020-10-14 2:01PM EDT2,970.00610.98478.05486.000.00-1647.17%
AMZN210319C029800002020-09-24 2:02PM EDT2,980.00400.15475.25480.300.00-3847.12%
AMZN210319C029900002020-10-23 11:38AM EDT2,990.00444.00467.45471.750.00-12746.69%
AMZN210319C030000002020-10-26 1:53PM EDT3,000.00458.50462.15466.25+10.64+2.38%1314246.66%
AMZN210319C030100002020-10-22 10:49AM EDT3,010.00421.50456.75461.450.00-1746.72%
AMZN210319C030200002020-10-22 1:09PM EDT3,020.00428.55451.60456.250.00-11146.72%
AMZN210319C030300002020-10-06 11:20AM EDT3,030.00600.07446.60450.750.00-1446.67%
AMZN210319C030400002020-10-26 9:43AM EDT3,040.00435.00443.20445.95+27.70+6.80%8746.71%
AMZN210319C030500002020-10-22 11:10AM EDT3,050.00407.25436.40440.650.00-33646.68%
AMZN210319C030600002020-10-23 3:31PM EDT3,060.00418.30431.25435.700.00-12646.69%
AMZN210319C030700002020-10-22 10:33AM EDT3,070.00395.35426.30430.750.00-2446.69%
AMZN210319C030800002020-10-23 1:56PM EDT3,080.00402.80421.55425.600.00-2646.66%
AMZN210319C030900002020-10-22 3:23PM EDT3,090.00394.20416.55421.550.00-1446.76%
AMZN210319C031000002020-10-26 1:05PM EDT3,100.00407.66411.75416.45+19.87+5.12%57846.73%
AMZN210319C031100002020-10-19 3:24PM EDT3,110.00427.55407.00410.600.00-11746.59%
AMZN210319C031200002020-10-23 1:42PM EDT3,120.00381.80403.95406.450.00-12246.67%
AMZN210319C031300002020-10-21 3:57PM EDT3,130.00398.35397.00401.650.00-21546.66%
AMZN210319C031400002020-10-22 2:34PM EDT3,140.00378.00392.60397.000.00-311346.66%
AMZN210319C031500002020-10-26 11:47AM EDT3,150.00402.95388.10392.00+32.95+8.91%518546.61%
AMZN210319C031600002020-10-26 9:34AM EDT3,160.00396.00383.45387.80+29.00+7.90%210546.66%
AMZN210319C031700002020-10-23 2:23PM EDT3,170.00365.65378.80383.000.00-204746.62%
AMZN210319C031800002020-10-26 12:54PM EDT3,180.00373.60374.50378.65+16.83+4.72%518546.64%
AMZN210319C031900002020-10-26 2:01PM EDT3,190.00371.15370.70374.35+17.20+4.86%12446.66%
AMZN210319C032000002020-10-26 2:09PM EDT3,200.00367.10365.00369.40-2.40-0.65%422,09646.59%
AMZN210319C032100002020-10-23 11:12AM EDT3,210.00371.00360.50366.05+20.70+5.91%115546.72%
AMZN210319C032150002020-10-26 11:27AM EDT3,215.00367.65359.00363.40+21.90+6.33%16246.66%
AMZN210319C032200002020-10-26 11:27AM EDT3,220.00354.59356.65361.65-60.35-14.54%743046.71%
AMZN210319C032300002020-10-21 12:04PM EDT3,230.00353.45352.15357.300.00-21946.70%
AMZN210319C032350002020-10-26 11:01AM EDT3,235.00361.00349.70353.90+4.00+1.12%1246.54%
AMZN210319C032400002020-10-26 9:51AM EDT3,240.00373.40347.50352.15-9.60-2.51%26446.59%
AMZN210319C032500002020-10-26 1:55PM EDT3,250.00342.14343.80347.70+8.64+2.59%2231846.56%
AMZN210319C032550002020-10-26 11:00AM EDT3,255.00355.10341.80346.10-28.05-7.32%2246.62%
AMZN210319C032600002020-10-26 12:45PM EDT3,260.00348.75340.50343.65-35.65-9.27%163946.57%
AMZN210319C032700002020-10-20 12:32PM EDT3,270.00369.04335.60339.950.00-92146.62%
AMZN210319C032800002020-10-26 9:53AM EDT3,280.00362.13331.20335.30+44.00+13.83%173846.55%
AMZN210319C032900002020-10-21 11:16AM EDT3,290.00329.40327.15331.350.00-13746.56%
AMZN210319C033000002020-10-26 1:26PM EDT3,300.00316.27323.20327.25+3.77+1.21%3442146.55%
AMZN210319C033100002020-10-20 9:35AM EDT3,310.00362.04319.30323.20+4.84+1.35%1146.54%
AMZN210319C033250002020-10-22 2:28PM EDT3,325.00301.78314.10317.550.00--146.56%
AMZN210319C033300002020-10-20 1:58PM EDT3,330.00351.00311.30315.300.00--146.52%
AMZN210319C033400002020-10-20 3:37PM EDT3,340.00331.35307.50311.450.00--446.52%
AMZN210319C033450002020-10-20 3:34PM EDT3,345.00332.20305.60309.450.00--846.51%
AMZN210319C033500002020-10-23 11:26AM EDT3,350.00345.85303.85307.50+62.77+22.17%129946.50%
AMZN210319C033550002020-10-20 3:34PM EDT3,355.00328.60301.75305.700.00--1046.51%
AMZN210319C033600002020-10-20 3:42PM EDT3,360.00333.25299.85304.000.00--346.53%
AMZN210319C033650002020-10-20 3:44PM EDT3,365.00331.50297.95301.850.00--746.50%
AMZN210319C033700002020-10-26 10:06AM EDT3,370.00336.00296.05300.15+20.65+6.55%11046.52%
AMZN210319C033750002020-10-20 3:23PM EDT3,375.00318.40294.25298.000.00--346.48%
AMZN210319C033800002020-10-20 3:54PM EDT3,380.00323.50292.15296.350.00--446.50%
AMZN210319C034000002020-10-26 10:58AM EDT3,400.00296.95285.00288.25+24.55+9.01%2586046.40%
AMZN210319C034050002020-10-20 2:03PM EDT3,405.00321.00282.95287.000.00-63646.47%
AMZN210319C034100002020-10-20 12:52PM EDT3,410.00309.95281.35285.150.00-1546.46%
AMZN210319C034150002020-10-23 10:13AM EDT3,415.00257.20279.50284.500.00-11546.60%
AMZN210319C034200002020-10-26 9:53AM EDT3,420.00304.47277.80281.40+39.20+14.78%173846.43%
AMZN210319C034250002020-10-22 2:28PM EDT3,425.00264.74276.00279.950.00-13246.47%
AMZN210319C034300002020-10-21 9:32AM EDT3,430.00296.01274.80277.950.00-11346.44%
AMZN210319C034350002020-10-19 11:24AM EDT3,435.00316.55272.75276.800.00-18946.51%
AMZN210319C034400002020-10-26 10:20AM EDT3,440.00305.85270.70274.50+33.32+12.23%12246.44%
AMZN210319C034450002020-10-14 9:35AM EDT3,445.00408.80269.55273.100.00-11346.48%
AMZN210319C034500002020-10-22 11:31AM EDT3,450.00287.16269.30271.95+36.91+14.75%16946.55%
AMZN210319C034550002020-10-19 11:29AM EDT3,455.00309.65266.00269.100.00-1946.40%
AMZN210319C034600002020-10-23 11:55AM EDT3,460.00244.08263.85267.050.00-11146.36%
AMZN210319C034650002020-10-23 11:55AM EDT3,465.00242.49262.55265.750.00-120946.40%
AMZN210319C034700002020-10-20 1:41PM EDT3,470.00302.00261.85263.900.00-22946.38%
AMZN210319C034750002020-10-14 10:19AM EDT3,475.00379.90259.20262.200.00-11746.38%
AMZN210319C034800002020-10-19 11:23AM EDT3,480.00299.25257.55260.550.00-11446.38%
AMZN210319C034850002020-10-21 10:38AM EDT3,485.00271.36255.85258.850.00-1546.37%
AMZN210319C034900002020-10-21 12:18PM EDT3,490.00255.57253.90257.700.00-21546.43%
AMZN210319C034950002020-10-26 1:12PM EDT3,495.00249.77252.55255.65-41.63-14.29%11546.38%
AMZN210319C035000002020-10-26 2:17PM EDT3,500.00254.24252.15254.45+20.24+8.65%162,01046.43%
AMZN210319C035100002020-10-21 1:06PM EDT3,510.00279.82247.15250.50+32.24+13.02%21246.34%
AMZN210319C035200002020-10-26 9:38AM EDT3,520.00265.25243.95248.05-4.75-1.76%2946.43%
AMZN210319C035300002020-10-19 9:37AM EDT3,530.00313.00240.70244.050.00-2946.32%
AMZN210319C035400002020-10-22 11:03AM EDT3,540.00220.00237.55240.900.00-4946.31%
AMZN210319C035500002020-10-20 11:31AM EDT3,550.00253.30234.55238.200.00-117046.36%
AMZN210319C035600002020-10-19 11:29AM EDT3,560.00273.05231.35234.750.00-11246.31%
AMZN210319C035700002020-10-23 9:44AM EDT3,570.00211.00228.80231.650.00-2546.29%
AMZN210319C035800002020-10-26 12:27PM EDT3,580.00236.00225.25228.50+24.50+11.58%1111646.27%
AMZN210319C035900002020-10-14 1:32PM EDT3,590.00302.50222.30225.650.00-2646.28%
AMZN210319C036000002020-10-26 1:46PM EDT3,600.00213.75219.55222.30+12.07+5.98%419046.22%
AMZN210319C036100002020-10-21 12:23PM EDT3,610.00223.50216.45219.700.00-2446.26%
AMZN210319C036200002020-10-23 1:06PM EDT3,620.00198.85213.75216.750.00-21046.24%
AMZN210319C036300002020-10-20 2:49PM EDT3,630.00239.00210.90214.600.00-4746.33%
AMZN210319C036400002020-10-26 10:15AM EDT3,640.00235.40209.20211.45+45.40+23.89%1546.28%
AMZN210319C036500002020-10-23 9:33AM EDT3,650.00202.20205.40208.25+8.65+4.47%11246.22%
AMZN210319C036600002020-10-19 12:10PM EDT3,660.00238.95202.35205.800.00-61646.25%
AMZN210319C036700002020-10-16 11:08AM EDT3,670.00295.41199.65202.900.00-11446.22%
AMZN210319C036800002020-10-20 11:44AM EDT3,680.00212.42197.05201.450.00-1746.38%
AMZN210319C036900002020-10-22 10:24AM EDT3,690.00176.75194.35197.800.00-1646.25%
AMZN210319C037000002020-10-26 10:30AM EDT3,700.00209.70191.70194.65+27.15+14.87%1617546.17%
AMZN210319C037500002020-10-26 1:48PM EDT3,750.00174.95179.00182.35+9.72+5.88%54046.20%
AMZN210319C038000002020-10-26 2:17PM EDT3,800.00170.07167.00170.35+4.17+2.51%423446.16%
AMZN210319C038500002020-10-23 3:47PM EDT3,850.00150.89156.65159.450.00-15646.19%
AMZN210319C039000002020-10-23 12:19PM EDT3,900.00167.00146.15148.75+34.17+25.72%127646.15%
AMZN210319C039500002020-10-22 12:40PM EDT3,950.00119.43136.25138.900.00-21346.15%
AMZN210319C040000002020-10-26 2:03PM EDT4,000.00127.00126.65129.25+5.39+4.43%1247746.08%
AMZN210319C040500002020-10-22 2:05PM EDT4,050.00109.35117.80120.600.00-13646.08%
AMZN210319C041000002020-10-26 10:56AM EDT4,100.00117.00110.00113.00+14.82+14.50%23046.16%
AMZN210319C041500002020-10-23 9:45AM EDT4,150.0090.15102.45104.950.00-1846.09%
AMZN210319C042000002020-10-22 1:36PM EDT4,200.0085.5595.5598.200.00-16646.15%
AMZN210319C042500002020-10-26 2:07PM EDT4,250.0090.5088.9591.60-6.80-6.99%21646.17%
AMZN210319C043000002020-10-23 2:26PM EDT4,300.0076.0783.0085.600.00-13246.22%
AMZN210319C043500002020-10-26 10:36AM EDT4,350.0084.1077.5579.55+16.00+23.49%22046.19%
AMZN210319C044000002020-10-20 1:50PM EDT4,400.0087.8572.2074.300.00-44446.23%
AMZN210319C044500002020-10-08 3:41PM EDT4,450.0080.5567.7569.750.00-22146.35%
AMZN210319C045000002020-10-26 1:04PM EDT4,500.0063.0062.9064.95+8.95+16.56%425746.36%
AMZN210319C045500002020-10-23 11:46AM EDT4,550.0052.2059.2061.100.00-12846.50%
AMZN210319C046000002020-10-22 11:35AM EDT4,600.0048.6055.0556.900.00-28146.51%
AMZN210319C046500002020-10-20 11:06AM EDT4,650.0056.6051.8553.650.00-21746.68%
AMZN210319C047000002020-10-26 11:05AM EDT4,700.0049.0548.5050.00-6.67-11.97%14846.70%
AMZN210319C047500002020-10-22 12:23PM EDT4,750.0039.8545.3547.000.00-13546.82%
AMZN210319C048000002020-10-26 12:27PM EDT4,800.0044.9042.3043.95+4.17+10.24%112846.88%
AMZN210319C048500002020-10-16 12:13PM EDT4,850.0041.4540.0041.40-24.57-37.22%13647.02%
AMZN210319C049000002020-10-20 10:20AM EDT4,900.0046.0037.5039.050.00-23347.17%
AMZN210319C049500002020-10-23 12:44PM EDT4,950.0030.7035.0536.700.00-206947.27%
AMZN210319C050000002020-10-26 12:37PM EDT5,000.0034.0033.0034.60+4.25+14.29%514547.41%
AMZN210319C050500002020-10-21 11:32AM EDT5,050.0032.9531.1532.750.00-23447.58%
AMZN210319C051000002020-10-26 9:56AM EDT5,100.0033.0029.4030.95+7.20+27.91%112847.73%
AMZN210319C051500002020-10-26 11:11AM EDT5,150.0028.8527.9529.25-5.80-16.74%15147.88%
AMZN210319C052000002020-10-19 9:55AM EDT5,200.0038.6026.2527.750.00-107448.06%
AMZN210319C052500002020-10-26 1:56PM EDT5,250.0025.5025.0026.50+2.80+12.33%17248.30%
AMZN210319C053000002020-10-26 2:09PM EDT5,300.0024.2523.5525.05+2.25+10.23%1533548.43%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P014600002020-10-22 1:14PM EDT1,460.003.603.303.95-0.35-8.86%13856.26%
AMZN210319P014800002020-10-07 11:21AM EDT1,480.005.953.604.850.00--1056.56%
AMZN210319P015000002020-10-21 11:14AM EDT1,500.005.783.955.150.00-12356.24%
AMZN210319P015200002020-10-07 11:40AM EDT1,520.006.654.305.450.00--1055.90%
AMZN210319P015400002020-10-13 3:42PM EDT1,540.004.064.655.850.00-31355.62%
AMZN210319P015600002020-10-14 11:58AM EDT1,560.005.205.055.950.00-21255.11%
AMZN210319P015800002020-10-07 2:37PM EDT1,580.007.605.456.300.00--354.76%
AMZN210319P016000002020-10-09 2:01PM EDT1,600.006.905.856.800.00-43654.50%
AMZN210319P016200002020-10-05 12:53PM EDT1,620.009.506.307.250.00--454.20%
AMZN210319P016400002020-10-05 9:30AM EDT1,640.0011.006.757.700.00-1353.88%
AMZN210319P016600002020-10-01 11:07AM EDT1,660.0010.757.208.250.00-181953.58%
AMZN210319P016800002020-10-22 10:20AM EDT1,680.008.807.758.800.00-161853.31%
AMZN210319P017000002020-10-12 12:37PM EDT1,700.006.858.409.550.00-13053.17%
AMZN210319P017200002020-10-09 3:47PM EDT1,720.009.168.9510.050.00-11652.81%
AMZN210319P017400002020-10-01 11:07AM EDT1,740.0013.729.6010.650.00-121252.52%
AMZN210319P017600002020-10-22 12:31PM EDT1,760.0011.0010.3511.200.00-1752.23%
AMZN210319P017800002020-10-23 11:36AM EDT1,780.0010.9811.0511.950.00-11651.97%
AMZN210319P018000002020-10-23 10:54AM EDT1,800.0011.7011.8512.750.00-29251.74%
AMZN210319P018200002020-08-25 12:20PM EDT1,820.0023.9519.9521.450.00--156.47%
AMZN210319P018400002020-08-25 2:34PM EDT1,840.0024.9521.3522.900.00--256.34%
AMZN210319P018600002020-10-06 11:45AM EDT1,860.0019.6514.3515.450.00-11651.02%
AMZN210319P018800002020-09-21 10:13AM EDT1,880.0030.210.000.000.00-51612.50%
AMZN210319P019000002020-10-26 1:10PM EDT1,900.0016.7016.4017.45+1.30+8.44%21850.58%
AMZN210319P019200002020-10-08 12:58PM EDT1,920.0021.9017.3518.600.00-41050.34%
AMZN210319P019400002020-10-19 9:31AM EDT1,940.0018.5518.5019.750.00-2850.13%
AMZN210319P019600002020-10-26 10:57AM EDT1,960.0017.7719.7020.90+2.17+13.91%11050.21%
AMZN210319P019800002020-10-09 3:34PM EDT1,980.0019.9021.0022.200.00-53050.01%
AMZN210319P020000002020-10-22 10:21AM EDT2,000.0020.0022.4523.55-3.90-16.32%191949.79%
AMZN210319P021000002020-10-21 2:16PM EDT2,100.0033.0030.5531.750.00-15748.91%
AMZN210319P022000002020-10-22 3:58PM EDT2,200.0038.8041.3042.600.00-1924048.23%
AMZN210319P023000002020-10-22 11:04AM EDT2,300.0059.1155.1056.550.00-512747.71%
AMZN210319P024000002020-10-26 1:30PM EDT2,400.0076.7472.3574.10+7.96+11.57%416047.32%
AMZN210319P025000002020-10-26 1:44PM EDT2,500.00100.0093.9095.75+13.00+14.94%720847.04%
AMZN210319P025500002020-10-26 1:55PM EDT2,550.00109.85106.10108.45-1.80-1.61%18146.99%
AMZN210319P026000002020-10-23 2:31PM EDT2,600.00104.00119.10121.70-10.90-9.49%143146.84%
AMZN210319P026500002020-10-21 3:30PM EDT2,650.00134.00134.25137.000.00-211046.86%
AMZN210319P027000002020-10-26 1:25PM EDT2,700.00155.10150.30152.95+13.60+9.61%377746.81%
AMZN210319P027500002020-10-23 10:25AM EDT2,750.00169.40167.25170.150.00-414946.77%
AMZN210319P028000002020-10-26 2:19PM EDT2,800.00186.49185.40188.45-3.01-1.59%875246.73%
AMZN210319P028500002020-10-26 1:01PM EDT2,850.00214.50204.80208.10+22.40+11.66%1131546.72%
AMZN210319P029000002020-10-26 2:19PM EDT2,900.00226.27225.50228.50+14.02+6.61%271,07346.66%
AMZN210319P029100002020-10-26 10:18AM EDT2,910.00197.85229.80233.25-34.95-15.01%22346.72%
AMZN210319P029200002020-10-26 10:18AM EDT2,920.00201.90234.10236.90-35.60-14.99%22146.62%
AMZN210319P029300002020-10-26 10:18AM EDT2,930.00205.70238.50242.00-35.95-14.88%21546.72%
AMZN210319P029400002020-10-26 10:33AM EDT2,940.00218.75242.50246.40-27.70-11.24%2220846.71%
AMZN210319P029500002020-10-26 12:24PM EDT2,950.00233.55247.50250.90-20.25-7.98%412646.71%
AMZN210319P029600002020-10-23 10:11AM EDT2,960.00218.15251.05254.65-40.55-15.67%23846.60%
AMZN210319P029700002020-10-26 10:19AM EDT2,970.00222.50255.55259.80-37.80-14.52%22846.68%
AMZN210319P029800002020-10-26 1:37PM EDT2,980.00273.90260.80264.75+13.90+5.35%312846.72%
AMZN210319P029900002020-10-26 10:19AM EDT2,990.00231.55265.95269.10-38.45-14.24%23146.68%
AMZN210319P030000002020-10-26 11:41AM EDT3,000.00258.20270.50274.10-14.65-5.37%747946.72%
AMZN210319P030100002020-10-26 10:19AM EDT3,010.00240.60274.95278.95-38.80-13.89%23546.73%
AMZN210319P030200002020-10-26 10:20AM EDT3,020.00244.10279.90283.65-43.55-15.14%2746.71%
AMZN210319P030300002020-10-23 10:24AM EDT3,030.00247.05285.05288.50-42.45-14.66%11046.71%
AMZN210319P030400002020-10-23 10:54AM EDT3,040.00252.15289.15293.25-42.20-14.34%2646.69%
AMZN210319P030500002020-10-26 11:08AM EDT3,050.00282.00293.95298.55-5.79-2.01%51146.74%
AMZN210319P030600002020-10-26 11:35AM EDT3,060.00289.00299.65303.40-17.50-5.71%21146.72%
AMZN210319P030700002020-10-26 10:12AM EDT3,070.00265.15304.00308.45+42.15+18.90%1546.72%
AMZN210319P030800002020-10-26 10:12AM EDT3,080.00269.80309.50313.40-32.99-10.90%13046.70%
AMZN210319P030900002020-10-20 3:03PM EDT3,090.00274.55314.70318.60-26.40-8.77%11646.71%
AMZN210319P031000002020-10-26 10:12AM EDT3,100.00306.24319.95323.15-9.86-3.12%56846.64%
AMZN210319P031100002020-10-23 11:02AM EDT3,110.00284.10324.85329.00-44.80-13.62%11046.72%
AMZN210319P031200002020-10-23 10:39AM EDT3,120.00288.95330.20334.30-46.95-13.98%18446.72%
AMZN210319P031300002020-10-26 10:12AM EDT3,130.00293.80335.45339.40-47.46-13.91%11646.70%
AMZN210319P031400002020-10-23 12:22PM EDT3,140.00298.75340.75344.70-50.60-14.48%12246.69%
AMZN210319P031500002020-10-26 10:12AM EDT3,150.00303.75346.20348.90-42.16-12.19%119946.54%
AMZN210319P031600002020-10-26 10:13AM EDT3,160.00312.25351.55354.35-38.25-10.91%24746.55%
AMZN210319P031700002020-10-12 11:49AM EDT3,170.00315.15357.15361.00+40.88+14.91%11546.70%
AMZN210319P031800002020-10-23 9:31AM EDT3,180.00321.95361.65366.55-30.62-8.68%22246.70%
AMZN210319P031900002020-10-26 10:12AM EDT3,190.00325.45367.85371.45-50.63-13.46%11046.62%
AMZN210319P032000002020-10-26 9:50AM EDT3,200.00367.00373.35377.40-6.63-1.77%51,27946.66%
AMZN210319P032100002020-10-26 11:22AM EDT3,210.00370.00379.00383.15+96.51+35.29%51046.68%
AMZN210319P032200002020-10-13 3:54PM EDT3,220.00280.75384.60388.200.00-14346.60%
AMZN210319P032300002020-10-13 10:26AM EDT3,230.00279.77388.75392.950.00-34246.48%
AMZN210319P032400002020-10-22 10:56AM EDT3,240.00417.30396.25399.700.00-15646.60%
AMZN210319P032500002020-10-23 12:08PM EDT3,250.00407.60400.30404.450.00-121746.47%
AMZN210319P032600002020-10-12 10:41AM EDT3,260.00322.15407.10411.200.00-22546.58%
AMZN210319P032700002020-10-19 1:41PM EDT3,270.00407.00413.55416.000.00-23446.45%
AMZN210319P032800002020-10-26 10:31AM EDT3,280.00382.53419.05423.50+73.88+23.94%13746.65%
AMZN210319P032900002020-10-16 11:46AM EDT3,290.00371.83424.95428.850.00-22646.57%
AMZN210319P033000002020-10-26 10:31AM EDT3,300.00394.35430.45433.95-43.39-9.91%127846.46%
AMZN210319P033150002020-10-22 10:48AM EDT3,315.00469.15439.85442.950.00--146.45%
AMZN210319P033300002020-10-20 2:04PM EDT3,330.00426.65448.90453.450.00--146.61%
AMZN210319P033400002020-10-22 10:48AM EDT3,340.00484.20454.65459.050.00--146.54%
AMZN210319P033500002020-10-16 1:37PM EDT3,350.00403.45461.60465.200.00-1821646.54%
AMZN210319P033700002020-10-22 10:32AM EDT3,370.00498.95473.20477.800.00--146.55%
AMZN210319P033800002020-10-22 11:35AM EDT3,380.00500.66479.65483.900.00--146.52%
AMZN210319P033850002020-10-22 10:31AM EDT3,385.00507.60482.75487.700.00--146.60%
AMZN210319P034000002020-10-26 12:33PM EDT3,400.00480.00491.85497.05+2.00+0.42%3066546.57%
AMZN210319P034050002020-10-22 10:28AM EDT3,405.00516.45495.40500.200.00-1646.56%
AMZN210319P034100002020-10-14 12:04PM EDT3,410.00411.35498.35503.450.00-2746.57%
AMZN210319P034150002020-10-14 12:22PM EDT3,415.00427.30501.75506.300.00-2346.52%
AMZN210319P034250002020-09-21 12:01AM EDT3,425.00383.100.000.000.00-230.00%
AMZN210319P034300002020-10-22 10:48AM EDT3,430.00543.90511.35516.250.00-1546.54%
AMZN210319P034350002020-10-19 12:00AM EDT3,435.00387.25514.35518.900.00--146.47%
AMZN210319P034400002020-10-01 1:16PM EDT3,440.00529.50517.80521.300.00-1346.36%
AMZN210319P034450002020-10-19 4:16PM EDT3,445.00393.55519.85524.450.00--546.34%
AMZN210319P034500002020-10-14 1:36PM EDT3,450.00451.25523.25527.500.00-31146.31%
AMZN210319P034550002020-10-19 4:16PM EDT3,455.00399.30527.55532.000.00--646.46%
AMZN210319P034600002020-10-22 10:44AM EDT3,460.00566.65530.70535.500.00-1846.48%
AMZN210319P034650002020-10-19 12:00AM EDT3,465.00479.70533.50537.550.00--246.33%
AMZN210319P034700002020-10-13 1:41PM EDT3,470.00463.15537.40541.750.00-12246.43%
AMZN210319P034750002020-10-22 10:44AM EDT3,475.00576.90540.80545.650.00-1246.51%
AMZN210319P034800002020-10-01 1:16PM EDT3,480.00554.95544.00549.150.00-1246.52%
AMZN210319P034850002020-09-04 3:17PM EDT3,485.00566.75601.10608.500.00-1253.09%
AMZN210319P034900002020-09-01 10:15AM EDT3,490.00444.70557.35560.050.00--147.05%
AMZN210319P034950002020-10-26 10:08AM EDT3,495.00502.13552.90557.55-77.92-13.43%51146.31%
AMZN210319P035000002020-10-26 10:08AM EDT3,500.00505.28557.55562.20-78.67-13.47%52,10146.47%
AMZN210319P035100002020-09-21 12:02AM EDT3,510.00448.000.000.000.00-150.00%
AMZN210319P035400002020-10-13 9:38AM EDT3,540.00449.20599.00604.150.00-1248.32%
AMZN210319P035500002020-10-12 11:21AM EDT3,550.00466.00590.60595.350.00-1246.32%
AMZN210319P035600002020-09-30 9:34AM EDT3,560.00612.85598.10603.350.00--146.46%
AMZN210319P035800002020-10-16 11:57AM EDT3,580.00536.87611.95617.300.00-10110446.45%
AMZN210319P036000002020-10-12 9:34AM EDT3,600.00527.09625.05629.700.00-1746.22%
AMZN210319P036100002020-10-19 4:17PM EDT3,610.00512.50632.45636.900.00--246.23%
AMZN210319P036200002020-10-19 4:17PM EDT3,620.00577.20638.80643.900.00--246.21%
AMZN210319P036300002020-10-22 11:45AM EDT3,630.00668.60647.10651.950.00--146.32%
AMZN210319P036400002020-10-05 10:48AM EDT3,640.00671.20653.85659.000.00-4546.30%
AMZN210319P036500002020-10-14 2:00PM EDT3,650.00564.50661.70666.350.00-1446.31%
AMZN210319P036700002020-10-19 2:07PM EDT3,670.00669.30675.90680.100.00-1246.20%
AMZN210319P036800002020-09-22 10:17AM EDT3,680.00782.400.000.000.00-200.00%
AMZN210319P037000002020-10-09 10:32AM EDT3,700.00530.25697.65702.700.00-18646.26%
AMZN210319P037500002020-10-08 11:21AM EDT3,750.00636.10735.40740.700.00-1346.32%
AMZN210319P038000002020-10-26 1:18PM EDT3,800.00788.45773.30778.80+18.45+2.40%1946.31%
AMZN210319P038500002020-10-16 3:40PM EDT3,850.00748.50812.05817.100.00-61046.22%
AMZN210319P039000002020-10-21 12:13PM EDT3,900.00871.42851.40856.700.00-1346.23%
AMZN210319P039500002020-10-19 4:17PM EDT3,950.00743.90889.85895.900.00--346.09%
AMZN210319P040000002020-10-20 3:47PM EDT4,000.00912.80931.70938.750.00-1546.40%
AMZN210319P040500002020-10-07 11:31AM EDT4,050.00998.20974.35977.850.00-6646.06%
AMZN210319P041500002020-09-22 9:45AM EDT4,150.001,202.871,091.051,097.700.00-3351.20%
AMZN210319P042000002020-09-03 1:38PM EDT4,200.001,038.801,161.301,170.450.00-3455.73%
AMZN210319P042500002020-09-21 9:49AM EDT4,250.001,353.690.000.000.00--10.00%
AMZN210319P043000002020-10-08 2:29PM EDT4,300.001,198.701,187.901,195.100.00-3546.60%
AMZN210319P044000002020-10-12 11:03AM EDT4,400.001,099.751,277.201,283.950.00-5546.68%
AMZN210319P044500002020-10-19 4:17PM EDT4,450.001,142.151,322.351,328.600.00--146.65%
AMZN210319P045000002020-08-24 12:02AM EDT4,500.001,292.000.000.000.00--00.00%
AMZN210319P045500002020-09-11 9:36AM EDT4,550.001,422.501,324.601,333.550.00-110.00%
AMZN210319P047000002020-09-10 2:15PM EDT4,700.001,517.351,461.251,470.450.00--10.00%
AMZN210319P047500002020-09-10 9:31AM EDT4,750.001,496.501,507.501,516.700.00--10.00%
AMZN210319P048000002020-09-01 10:18AM EDT4,800.001,393.691,634.751,644.450.00--144.97%
AMZN210319P049000002020-10-08 3:01PM EDT4,900.001,748.801,740.651,750.050.00--248.19%
AMZN210319P049500002020-10-19 12:01AM EDT4,950.001,588.101,787.351,797.050.00--248.15%
AMZN210319P051000002020-10-08 9:59AM EDT5,100.001,930.001,932.401,942.700.00-1349.15%
AMZN210319P052000002020-09-10 11:59AM EDT5,200.001,920.501,931.601,943.400.00-250.00%