CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C01460000 | 2020-12-31 10:15AM EST | 1,460.00 | 1,818.97 | 1,645.55 | 1,650.30 | 0.00 | - | 2 | 23 | 69.75% |
| AMZN210416C01500000 | 2021-01-13 10:45AM EST | 1,500.00 | 1,672.82 | 1,605.75 | 1,610.50 | 0.00 | - | 41 | 0 | 67.96% |
| AMZN210416C01560000 | 2020-12-30 11:51AM EST | 1,560.00 | 1,750.70 | 1,546.15 | 1,551.00 | 0.00 | - | - | 2 | 65.65% |
| AMZN210416C01600000 | 2020-11-03 3:50PM EST | 1,600.00 | 1,463.33 | 1,566.40 | 1,572.70 | 0.00 | - | - | 1 | 110.85% |
| AMZN210416C01640000 | 2020-10-16 8:43AM EST | 1,640.00 | 1,750.50 | 1,508.40 | 1,524.25 | 0.00 | - | 1 | 2 | 100.82% |
| AMZN210416C01660000 | 2020-09-10 9:26AM EST | 1,660.00 | 1,697.65 | 1,634.30 | 1,648.70 | 0.00 | - | - | 1 | 156.15% |
| AMZN210416C01700000 | 2020-11-17 2:01PM EST | 1,700.00 | 1,462.00 | 1,421.35 | 1,426.75 | 0.00 | - | 1 | 1 | 76.16% |
| AMZN210416C01800000 | 2020-12-30 10:43AM EST | 1,800.00 | 1,521.30 | 1,308.40 | 1,313.30 | 0.00 | - | - | 1 | 56.89% |
| AMZN210416C01820000 | 2020-12-07 9:44AM EST | 1,820.00 | 1,365.00 | 1,371.90 | 1,378.10 | 0.00 | - | 2 | 1 | 103.41% |
| AMZN210416C01880000 | 2021-01-14 9:59AM EST | 1,880.00 | 1,296.98 | 1,229.60 | 1,234.50 | 0.00 | - | - | 0 | 54.39% |
| AMZN210416C01900000 | 2020-12-28 12:46PM EST | 1,900.00 | 1,386.50 | 1,209.95 | 1,214.80 | 0.00 | - | 2 | 9 | 53.78% |
| AMZN210416C01920000 | 2021-01-07 3:48PM EST | 1,920.00 | 1,271.14 | 1,190.30 | 1,195.15 | 0.00 | - | 3 | 4 | 53.17% |
| AMZN210416C01940000 | 2020-10-06 9:44AM EST | 1,940.00 | 1,248.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN210416C01960000 | 2020-09-04 1:45PM EST | 1,960.00 | 1,394.57 | 1,202.15 | 1,211.85 | 0.00 | - | 1 | 1 | 81.89% |
| AMZN210416C01980000 | 2020-12-30 3:34PM EST | 1,980.00 | 1,318.56 | 1,131.50 | 1,136.35 | 0.00 | - | 1 | 3 | 51.44% |
| AMZN210416C02000000 | 2021-01-08 9:30AM EST | 2,000.00 | 1,188.42 | 1,112.00 | 1,116.65 | 0.00 | - | 5 | 14 | 50.84% |
| AMZN210416C02100000 | 2021-01-15 11:37AM EST | 2,100.00 | 1,023.00 | 1,014.55 | 1,019.30 | -36.12 | -3.41% | 1 | 16 | 49.89% |
| AMZN210416C02200000 | 2021-01-15 9:30AM EST | 2,200.00 | 928.55 | 918.15 | 923.00 | +14.08 | +1.54% | 2 | 22 | 47.20% |
| AMZN210416C02300000 | 2021-01-12 10:54AM EST | 2,300.00 | 830.00 | 823.20 | 828.05 | 0.00 | - | 2 | 12 | 44.78% |
| AMZN210416C02400000 | 2021-01-08 10:39AM EST | 2,400.00 | 778.00 | 730.40 | 735.10 | 0.00 | - | 1 | 10 | 42.68% |
| AMZN210416C02500000 | 2021-01-15 1:06PM EST | 2,500.00 | 641.32 | 640.95 | 645.25 | -31.68 | -4.71% | 3 | 61 | 40.99% |
| AMZN210416C02600000 | 2021-01-04 9:30AM EST | 2,600.00 | 553.68 | 555.20 | 559.55 | -18.27 | -3.19% | 1 | 22 | 39.68% |
| AMZN210416C02650000 | 2021-01-14 11:47AM EST | 2,650.00 | 524.90 | 514.25 | 518.50 | -29.80 | -5.37% | 2 | 37 | 39.12% |
| AMZN210416C02700000 | 2021-01-14 1:54PM EST | 2,700.00 | 484.70 | 475.45 | 478.95 | -27.18 | -5.31% | 3 | 49 | 38.64% |
| AMZN210416C02800000 | 2021-01-15 3:56PM EST | 2,800.00 | 404.47 | 401.25 | 404.65 | -64.73 | -13.80% | 19 | 47 | 37.88% |
| AMZN210416C02900000 | 2021-01-15 3:32PM EST | 2,900.00 | 335.20 | 333.85 | 337.45 | -31.30 | -8.54% | 18 | 181 | 37.33% |
| AMZN210416C03000000 | 2021-01-15 3:59PM EST | 3,000.00 | 276.00 | 274.40 | 277.55 | -17.30 | -5.90% | 28 | 408 | 36.89% |
| AMZN210416C03100000 | 2021-01-15 3:33PM EST | 3,100.00 | 225.00 | 222.70 | 225.55 | -13.83 | -5.79% | 146 | 486 | 36.60% |
| AMZN210416C03190000 | 2021-01-15 3:57PM EST | 3,190.00 | 185.30 | 182.05 | 185.15 | -14.70 | -7.35% | 52 | 574 | 36.41% |
| AMZN210416C03195000 | 2021-01-15 3:07PM EST | 3,195.00 | 180.45 | 180.05 | 183.05 | -15.20 | -7.77% | 10 | 102 | 36.39% |
| AMZN210416C03200000 | 2021-01-15 3:50PM EST | 3,200.00 | 181.35 | 178.20 | 180.80 | -13.65 | -7.00% | 83 | 411 | 36.35% |
| AMZN210416C03205000 | 2021-01-15 10:00AM EST | 3,205.00 | 181.00 | 175.90 | 178.90 | -21.39 | -10.57% | 3 | 66 | 36.37% |
| AMZN210416C03210000 | 2021-01-15 9:59AM EST | 3,210.00 | 177.20 | 173.90 | 176.90 | -22.96 | -11.47% | 8 | 72 | 36.36% |
| AMZN210416C03215000 | 2021-01-13 2:55PM EST | 3,215.00 | 179.56 | 171.90 | 174.90 | -30.44 | -14.50% | 1 | 62 | 36.35% |
| AMZN210416C03220000 | 2021-01-14 1:08PM EST | 3,220.00 | 172.45 | 169.90 | 172.90 | -13.30 | -7.16% | 1 | 279 | 36.34% |
| AMZN210416C03225000 | 2021-01-15 12:35PM EST | 3,225.00 | 175.19 | 168.00 | 170.95 | -16.69 | -8.70% | 5 | 44 | 36.33% |
| AMZN210416C03230000 | 2021-01-12 12:54PM EST | 3,230.00 | 188.90 | 166.05 | 169.00 | 0.00 | - | 1 | 55 | 36.33% |
| AMZN210416C03235000 | 2021-01-14 11:49AM EST | 3,235.00 | 188.55 | 164.10 | 167.05 | 0.00 | - | 1 | 74 | 36.31% |
| AMZN210416C03240000 | 2021-01-15 12:29PM EST | 3,240.00 | 167.60 | 162.20 | 165.15 | -35.53 | -17.49% | 2 | 49 | 36.31% |
| AMZN210416C03245000 | 2021-01-15 3:22PM EST | 3,245.00 | 161.25 | 160.30 | 163.25 | -27.51 | -14.57% | 6 | 34 | 36.30% |
| AMZN210416C03250000 | 2021-01-15 2:28PM EST | 3,250.00 | 161.40 | 158.70 | 161.15 | -13.03 | -7.47% | 13 | 156 | 36.26% |
| AMZN210416C03255000 | 2021-01-15 3:10PM EST | 3,255.00 | 159.10 | 156.60 | 159.50 | -20.00 | -11.17% | 4 | 35 | 36.28% |
| AMZN210416C03260000 | 2021-01-15 3:06PM EST | 3,260.00 | 155.90 | 154.75 | 157.65 | -15.10 | -8.83% | 49 | 47 | 36.27% |
| AMZN210416C03265000 | 2021-01-14 12:49PM EST | 3,265.00 | 159.05 | 152.95 | 155.80 | -14.60 | -8.41% | 1 | 67 | 36.26% |
| AMZN210416C03270000 | 2021-01-13 1:15PM EST | 3,270.00 | 178.51 | 151.15 | 154.00 | 0.00 | - | 4 | 89 | 36.26% |
| AMZN210416C03275000 | 2021-01-15 3:39PM EST | 3,275.00 | 150.42 | 149.35 | 152.20 | -29.58 | -16.43% | 2 | 60 | 36.25% |
| AMZN210416C03280000 | 2021-01-12 2:32PM EST | 3,280.00 | 153.75 | 147.65 | 150.45 | -20.86 | -11.95% | 4 | 49 | 36.25% |
| AMZN210416C03285000 | 2021-01-14 2:21PM EST | 3,285.00 | 167.45 | 145.85 | 148.70 | 0.00 | - | 5 | 19 | 36.24% |
| AMZN210416C03290000 | 2021-01-15 10:12AM EST | 3,290.00 | 148.30 | 144.05 | 147.00 | -13.45 | -8.32% | 2 | 78 | 36.24% |
| AMZN210416C03295000 | 2021-01-14 3:20PM EST | 3,295.00 | 155.08 | 142.40 | 145.20 | 0.00 | - | 1 | 22 | 36.23% |
| AMZN210416C03300000 | 2021-01-15 3:33PM EST | 3,300.00 | 141.40 | 140.95 | 143.35 | -16.95 | -10.70% | 143 | 505 | 36.20% |
| AMZN210416C03305000 | 2021-01-14 3:16PM EST | 3,305.00 | 154.36 | 139.05 | 141.85 | 0.00 | - | 3 | 25 | 36.22% |
| AMZN210416C03310000 | 2021-01-14 2:22PM EST | 3,310.00 | 158.10 | 137.40 | 140.15 | 0.00 | - | 3 | 32 | 36.21% |
| AMZN210416C03315000 | 2021-01-11 1:20PM EST | 3,315.00 | 161.45 | 135.75 | 138.50 | 0.00 | - | 1 | 11 | 36.21% |
| AMZN210416C03320000 | 2021-01-15 10:09AM EST | 3,320.00 | 141.00 | 134.15 | 136.90 | -8.75 | -5.84% | 2 | 68 | 36.21% |
| AMZN210416C03325000 | 2021-01-08 1:35PM EST | 3,325.00 | 142.00 | 132.50 | 135.25 | -8.00 | -5.33% | 1 | 82 | 36.20% |
| AMZN210416C03330000 | 2021-01-15 3:58PM EST | 3,330.00 | 132.80 | 130.95 | 133.65 | -46.35 | -25.87% | 1 | 124 | 36.20% |
| AMZN210416C03335000 | 2021-01-15 10:37AM EST | 3,335.00 | 139.39 | 129.35 | 132.05 | -13.61 | -8.90% | 2 | 18 | 36.19% |
| AMZN210416C03340000 | 2021-01-15 10:37AM EST | 3,340.00 | 136.50 | 127.70 | 130.55 | -7.50 | -5.21% | 3 | 31 | 36.20% |
| AMZN210416C03345000 | 2021-01-13 9:53AM EST | 3,345.00 | 140.55 | 126.25 | 128.95 | -11.75 | -7.72% | 1 | 17 | 36.19% |
| AMZN210416C03350000 | 2021-01-15 3:49PM EST | 3,350.00 | 126.65 | 124.95 | 127.20 | -21.68 | -14.62% | 20 | 297 | 36.15% |
| AMZN210416C03355000 | 2021-01-11 11:11AM EST | 3,355.00 | 149.77 | 123.20 | 125.85 | 0.00 | - | 2 | 24 | 36.18% |
| AMZN210416C03360000 | 2021-01-15 3:12PM EST | 3,360.00 | 122.90 | 121.70 | 124.35 | -14.80 | -10.75% | 1 | 32 | 36.18% |
| AMZN210416C03365000 | 2021-01-15 3:12PM EST | 3,365.00 | 121.10 | 120.15 | 122.90 | -21.30 | -14.96% | 3 | 17 | 36.18% |
| AMZN210416C03370000 | 2021-01-12 3:43PM EST | 3,370.00 | 121.71 | 118.75 | 121.35 | -12.78 | -9.50% | 1 | 24 | 36.17% |
| AMZN210416C03375000 | 2021-01-15 12:29PM EST | 3,375.00 | 120.20 | 117.30 | 119.90 | -24.19 | -16.75% | 2 | 27 | 36.17% |
| AMZN210416C03380000 | 2021-01-14 3:35PM EST | 3,380.00 | 130.20 | 115.80 | 118.55 | 0.00 | - | 3 | 25 | 36.18% |
| AMZN210416C03385000 | 2021-01-08 9:48AM EST | 3,385.00 | 143.85 | 114.45 | 117.05 | 0.00 | - | 1 | 5 | 36.17% |
| AMZN210416C03390000 | 2021-01-13 12:06PM EST | 3,390.00 | 135.00 | 113.10 | 115.65 | 0.00 | - | 1 | 6 | 36.17% |
| AMZN210416C03395000 | 2020-12-29 1:26PM EST | 3,395.00 | 237.22 | 111.60 | 114.30 | 0.00 | - | 1 | 6 | 36.18% |
| AMZN210416C03400000 | 2021-01-15 2:33PM EST | 3,400.00 | 110.60 | 110.50 | 112.70 | -11.40 | -9.34% | 30 | 445 | 36.14% |
| AMZN210416C03405000 | 2021-01-13 3:47PM EST | 3,405.00 | 111.67 | 108.90 | 111.55 | -21.28 | -16.01% | 2 | 38 | 36.18% |
| AMZN210416C03410000 | 2021-01-13 11:40AM EST | 3,410.00 | 127.40 | 107.55 | 110.20 | 0.00 | - | 1 | 20 | 36.18% |
| AMZN210416C03420000 | 2021-01-13 3:47PM EST | 3,420.00 | 133.65 | 104.90 | 107.50 | 0.00 | - | 1 | 17 | 36.17% |
| AMZN210416C03430000 | 2021-01-14 1:11PM EST | 3,430.00 | 122.45 | 102.45 | 104.85 | 0.00 | - | 1 | 12 | 36.17% |
| AMZN210416C03440000 | 2020-12-31 9:55AM EST | 3,440.00 | 110.40 | 100.05 | 102.30 | 0.00 | - | 1 | 22 | 36.17% |
| AMZN210416C03450000 | 2021-01-14 3:20PM EST | 3,450.00 | 104.00 | 97.55 | 99.60 | -3.75 | -3.48% | 1 | 80 | 36.13% |
| AMZN210416C03460000 | 2021-01-06 3:53PM EST | 3,460.00 | 102.02 | 95.15 | 97.35 | 0.00 | - | 1 | 113 | 36.17% |
| AMZN210416C03470000 | 2021-01-14 3:59PM EST | 3,470.00 | 97.50 | 92.60 | 94.95 | -6.45 | -6.20% | 1 | 64 | 36.17% |
| AMZN210416C03480000 | 2021-01-13 3:19PM EST | 3,480.00 | 95.46 | 90.30 | 92.60 | -6.74 | -6.59% | 2 | 61 | 36.17% |
| AMZN210416C03490000 | 2021-01-15 1:25PM EST | 3,490.00 | 93.10 | 88.05 | 90.35 | -6.42 | -6.45% | 2 | 114 | 36.18% |
| AMZN210416C03500000 | 2021-01-15 3:40PM EST | 3,500.00 | 87.10 | 85.95 | 88.00 | -10.01 | -10.31% | 34 | 454 | 36.16% |
| AMZN210416C03510000 | 2021-01-15 12:16PM EST | 3,510.00 | 89.25 | 83.85 | 85.95 | -15.65 | -14.92% | 1 | 9 | 36.20% |
| AMZN210416C03520000 | 2021-01-15 2:46PM EST | 3,520.00 | 83.59 | 81.85 | 83.85 | -21.81 | -20.69% | 1 | 10 | 36.21% |
| AMZN210416C03530000 | 2021-01-07 11:56AM EST | 3,530.00 | 113.00 | 79.80 | 81.80 | 0.00 | - | 1 | 7 | 36.22% |
| AMZN210416C03540000 | 2020-12-29 9:35AM EST | 3,540.00 | 169.85 | 77.80 | 79.75 | 0.00 | - | 1 | 6 | 36.23% |
| AMZN210416C03550000 | 2021-01-15 3:00PM EST | 3,550.00 | 76.70 | 75.80 | 77.65 | -10.32 | -11.86% | 3 | 57 | 36.21% |
| AMZN210416C03560000 | 2021-01-15 3:58PM EST | 3,560.00 | 75.02 | 73.95 | 75.85 | -25.65 | -25.48% | 3 | 64 | 36.25% |
| AMZN210416C03570000 | 2021-01-11 1:48PM EST | 3,570.00 | 87.85 | 72.10 | 74.00 | 0.00 | - | 3 | 164 | 36.27% |
| AMZN210416C03580000 | 2020-12-29 10:37AM EST | 3,580.00 | 161.15 | 70.25 | 72.15 | 0.00 | - | 2 | 6 | 36.28% |
| AMZN210416C03590000 | 2021-01-13 3:43PM EST | 3,590.00 | 89.95 | 68.50 | 70.40 | +10.75 | +13.57% | 4 | 10 | 36.30% |
| AMZN210416C03600000 | 2021-01-15 3:35PM EST | 3,600.00 | 67.50 | 66.75 | 68.50 | -10.93 | -13.94% | 17 | 494 | 36.29% |
| AMZN210416C03610000 | 2021-01-14 3:08PM EST | 3,610.00 | 75.55 | 64.90 | 66.90 | -0.36 | -0.47% | 1 | 30 | 36.32% |
| AMZN210416C03620000 | 2021-01-14 3:53PM EST | 3,620.00 | 67.99 | 63.25 | 65.20 | -6.66 | -8.92% | 5 | 35 | 36.33% |
| AMZN210416C03630000 | 2021-01-12 3:39PM EST | 3,630.00 | 72.25 | 61.80 | 63.65 | 0.00 | - | 2 | 6 | 36.37% |
| AMZN210416C03640000 | 2020-12-23 3:04PM EST | 3,640.00 | 107.90 | 60.25 | 62.05 | 0.00 | - | 8 | 13 | 36.38% |
| AMZN210416C03650000 | 2021-01-14 11:24AM EST | 3,650.00 | 65.95 | 58.65 | 60.35 | +0.95 | +1.46% | 4 | 68 | 36.36% |
| AMZN210416C03660000 | 2021-01-14 11:24AM EST | 3,660.00 | 64.40 | 57.25 | 59.00 | -12.24 | -15.97% | 3 | 9 | 36.42% |
| AMZN210416C03670000 | 2021-01-06 2:01PM EST | 3,670.00 | 70.66 | 55.80 | 57.55 | -9.69 | -12.06% | 1 | 15 | 36.44% |
| AMZN210416C03680000 | 2020-12-29 10:29AM EST | 3,680.00 | 72.40 | 54.25 | 56.05 | -7.95 | -9.89% | 1 | 72 | 36.45% |
| AMZN210416C03690000 | 2021-01-15 12:11PM EST | 3,690.00 | 56.50 | 53.00 | 54.65 | -8.85 | -13.54% | 1 | 23 | 36.47% |
| AMZN210416C03700000 | 2021-01-15 2:32PM EST | 3,700.00 | 52.92 | 51.80 | 53.25 | -9.08 | -14.65% | 13 | 380 | 36.48% |
| AMZN210416C03750000 | 2021-01-15 3:29PM EST | 3,750.00 | 46.71 | 45.60 | 46.95 | -3.79 | -7.50% | 4 | 186 | 36.60% |
| AMZN210416C03800000 | 2021-01-15 3:35PM EST | 3,800.00 | 40.65 | 40.25 | 41.50 | -8.90 | -17.96% | 11 | 1,557 | 36.76% |
| AMZN210416C03850000 | 2021-01-15 2:20PM EST | 3,850.00 | 37.30 | 35.60 | 36.80 | -7.00 | -15.80% | 1 | 43 | 36.96% |
| AMZN210416C03900000 | 2021-01-15 3:45PM EST | 3,900.00 | 31.80 | 31.55 | 32.65 | -7.35 | -18.77% | 181 | 334 | 37.16% |
| AMZN210416C03950000 | 2021-01-15 1:08PM EST | 3,950.00 | 29.58 | 28.00 | 29.20 | -4.52 | -13.26% | 5 | 163 | 37.44% |
| AMZN210416C04000000 | 2021-01-15 3:58PM EST | 4,000.00 | 25.55 | 24.95 | 25.95 | -4.65 | -15.40% | 76 | 1,400 | 37.65% |
| AMZN210416C04050000 | 2021-01-15 1:40PM EST | 4,050.00 | 22.78 | 22.30 | 23.30 | -4.07 | -15.16% | 3 | 108 | 37.95% |
| AMZN210416C04100000 | 2021-01-15 3:56PM EST | 4,100.00 | 20.44 | 20.00 | 21.05 | -4.32 | -17.45% | 9 | 164 | 38.30% |
| AMZN210416C04150000 | 2021-01-15 2:44PM EST | 4,150.00 | 18.70 | 18.05 | 19.10 | -2.15 | -10.31% | 5 | 29 | 38.67% |
| AMZN210416C04200000 | 2021-01-15 2:11PM EST | 4,200.00 | 17.00 | 16.30 | 17.35 | -3.10 | -15.42% | 6 | 131 | 39.03% |
| AMZN210416C04250000 | 2021-01-14 10:25AM EST | 4,250.00 | 17.90 | 14.80 | 15.55 | +0.10 | +0.56% | 2 | 49 | 39.26% |
| AMZN210416C04300000 | 2021-01-15 3:52PM EST | 4,300.00 | 13.70 | 13.50 | 14.45 | -2.90 | -17.47% | 4 | 172 | 39.78% |
| AMZN210416C04350000 | 2021-01-15 3:22PM EST | 4,350.00 | 12.50 | 12.35 | 13.35 | -3.35 | -21.14% | 3 | 56 | 40.23% |
| AMZN210416C04400000 | 2021-01-15 3:34PM EST | 4,400.00 | 11.50 | 11.30 | 12.30 | -1.72 | -13.01% | 7 | 151 | 40.64% |
| AMZN210416C04450000 | 2021-01-14 11:59AM EST | 4,450.00 | 12.08 | 10.40 | 11.40 | -0.52 | -4.13% | 3 | 91 | 41.07% |
| AMZN210416C04500000 | 2021-01-15 3:06PM EST | 4,500.00 | 9.70 | 9.60 | 10.15 | -2.20 | -18.49% | 18 | 268 | 41.20% |
| AMZN210416C04550000 | 2021-01-14 3:39PM EST | 4,550.00 | 10.25 | 8.85 | 9.50 | +0.23 | +2.30% | 1 | 34 | 41.68% |
| AMZN210416C04600000 | 2021-01-14 2:51PM EST | 4,600.00 | 9.50 | 8.15 | 8.80 | -0.95 | -9.09% | 2 | 84 | 42.07% |
| AMZN210416C04650000 | 2021-01-15 10:44AM EST | 4,650.00 | 8.65 | 7.65 | 8.20 | -1.25 | -12.63% | 1 | 22 | 42.49% |
| AMZN210416C04700000 | 2021-01-06 9:59AM EST | 4,700.00 | 7.90 | 7.10 | 7.70 | -1.32 | -14.32% | 1 | 32 | 42.94% |
| AMZN210416C04750000 | 2021-01-14 1:38PM EST | 4,750.00 | 8.00 | 6.60 | 7.20 | 0.00 | - | 1 | 20 | 43.36% |
| AMZN210416C04800000 | 2021-01-13 11:43AM EST | 4,800.00 | 6.95 | 6.15 | 6.75 | -1.50 | -17.75% | 2 | 96 | 43.77% |
| AMZN210416C04850000 | 2021-01-12 1:07PM EST | 4,850.00 | 7.70 | 5.75 | 6.35 | 0.00 | - | 1 | 31 | 44.20% |
| AMZN210416C04900000 | 2021-01-15 9:30AM EST | 4,900.00 | 6.10 | 5.40 | 6.00 | -0.20 | -3.17% | 5 | 179 | 44.64% |
| AMZN210416C04950000 | 2021-01-14 1:38PM EST | 4,950.00 | 6.30 | 5.05 | 5.60 | 0.00 | - | 1 | 51 | 44.99% |
| AMZN210416C05000000 | 2021-01-15 3:56PM EST | 5,000.00 | 5.10 | 5.00 | 5.25 | -0.45 | -8.11% | 17 | 345 | 45.35% |
| AMZN210416C05050000 | 2021-01-12 1:34PM EST | 5,050.00 | 4.77 | 4.45 | 5.05 | -1.00 | -17.33% | 2 | 71 | 45.87% |
| AMZN210416C05100000 | 2021-01-15 2:40PM EST | 5,100.00 | 4.50 | 4.15 | 4.80 | -1.40 | -23.73% | 2 | 88 | 46.30% |
| AMZN210416C05150000 | 2021-01-11 9:41AM EST | 5,150.00 | 5.50 | 3.90 | 4.55 | 0.00 | - | 1 | 34 | 46.71% |
| AMZN210416C05200000 | 2021-01-04 1:56PM EST | 5,200.00 | 4.45 | 3.70 | 4.55 | -0.98 | -18.05% | 1 | 91 | 47.45% |
| AMZN210416C05250000 | 2021-01-13 1:36PM EST | 5,250.00 | 4.20 | 3.45 | 4.15 | -0.15 | -3.45% | 1 | 68 | 47.57% |
| AMZN210416C05300000 | 2021-01-15 2:05PM EST | 5,300.00 | 3.60 | 3.30 | 3.75 | -0.60 | -14.29% | 27 | 523 | 47.64% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P01460000 | 2021-01-14 10:02AM EST | 1,460.00 | 1.05 | 0.54 | 1.81 | +0.08 | +8.25% | 5 | 46 | 60.54% |
| AMZN210416P01480000 | 2020-11-03 10:05AM EST | 1,480.00 | 4.30 | 1.08 | 1.82 | 0.00 | - | - | 5 | 60.99% |
| AMZN210416P01500000 | 2021-01-14 11:33AM EST | 1,500.00 | 1.13 | 0.80 | 1.85 | +0.02 | +1.80% | 10 | 82 | 59.33% |
| AMZN210416P01520000 | 2020-10-07 10:10AM EST | 1,520.00 | 8.70 | 3.15 | 3.95 | 0.00 | - | - | 10 | 66.10% |
| AMZN210416P01540000 | 2020-10-07 10:11AM EST | 1,540.00 | 9.05 | 3.40 | 4.15 | 0.00 | - | - | 10 | 65.56% |
| AMZN210416P01560000 | 2020-10-07 10:13AM EST | 1,560.00 | 9.50 | 3.65 | 4.40 | 0.00 | - | - | 10 | 65.05% |
| AMZN210416P01580000 | 2021-01-13 3:12PM EST | 1,580.00 | 1.63 | 1.08 | 2.35 | 0.00 | - | 2 | 2 | 57.12% |
| AMZN210416P01600000 | 2021-01-13 3:12PM EST | 1,600.00 | 1.76 | 1.30 | 2.35 | 0.00 | - | 1 | 124 | 56.57% |
| AMZN210416P01640000 | 2021-01-05 9:43AM EST | 1,640.00 | 2.30 | 1.45 | 2.72 | 0.00 | - | 8 | 0 | 55.56% |
| AMZN210416P01680000 | 2021-01-05 9:42AM EST | 1,680.00 | 3.15 | 1.76 | 3.05 | 0.00 | - | 4 | 0 | 54.65% |
| AMZN210416P01700000 | 2021-01-13 1:25PM EST | 1,700.00 | 2.45 | 2.35 | 3.10 | 0.00 | - | 28 | 23 | 54.58% |
| AMZN210416P01720000 | 2020-12-29 1:26PM EST | 1,720.00 | 2.60 | 2.10 | 3.40 | 0.00 | - | - | 2 | 53.69% |
| AMZN210416P01740000 | 2020-09-20 11:14PM EST | 1,740.00 | 18.60 | 13.10 | 14.30 | 0.00 | - | - | 10 | 68.37% |
| AMZN210416P01760000 | 2020-11-27 11:18AM EST | 1,760.00 | 3.51 | 3.50 | 4.25 | 0.00 | - | 1 | 11 | 54.36% |
| AMZN210416P01780000 | 2021-01-04 12:46PM EST | 1,780.00 | 4.60 | 2.70 | 3.80 | 0.00 | - | 200 | 73 | 52.05% |
| AMZN210416P01800000 | 2021-01-14 12:50PM EST | 1,800.00 | 3.15 | 3.05 | 4.00 | 0.00 | - | 2 | 14 | 51.71% |
| AMZN210416P01820000 | 2020-10-30 12:28PM EST | 1,820.00 | 19.47 | 4.30 | 4.95 | 0.00 | - | 1 | 1 | 52.86% |
| AMZN210416P01840000 | 2020-11-05 10:59AM EST | 1,840.00 | 8.30 | 4.45 | 5.25 | 0.00 | - | 1 | 0 | 52.28% |
| AMZN210416P01860000 | 2021-01-14 3:17PM EST | 1,860.00 | 4.00 | 3.70 | 4.80 | 0.00 | - | 1 | 31 | 50.29% |
| AMZN210416P01880000 | 2021-01-14 11:04AM EST | 1,880.00 | 3.98 | 4.00 | 5.05 | 0.00 | - | 5 | 34 | 50.68% |
| AMZN210416P01900000 | 2021-01-15 1:37PM EST | 1,900.00 | 4.86 | 4.40 | 5.35 | -0.44 | -8.30% | 2 | 47 | 50.20% |
| AMZN210416P01920000 | 2021-01-14 2:56PM EST | 1,920.00 | 4.70 | 4.60 | 5.70 | 0.00 | - | 1 | 53 | 49.76% |
| AMZN210416P01940000 | 2020-12-22 12:38PM EST | 1,940.00 | 6.45 | 4.95 | 6.05 | 0.00 | - | 10 | 23 | 49.30% |
| AMZN210416P01960000 | 2021-01-14 10:24AM EST | 1,960.00 | 4.93 | 5.30 | 6.40 | 0.00 | - | 5 | 45 | 48.81% |
| AMZN210416P01980000 | 2021-01-14 2:22PM EST | 1,980.00 | 5.85 | 5.70 | 6.80 | 0.00 | - | 3 | 60 | 48.36% |
| AMZN210416P02000000 | 2021-01-14 1:29PM EST | 2,000.00 | 6.90 | 6.30 | 7.15 | +0.70 | +11.29% | 2 | 295 | 47.83% |
| AMZN210416P02100000 | 2021-01-14 12:43PM EST | 2,100.00 | 8.50 | 8.80 | 9.65 | 0.00 | - | 10 | 282 | 45.66% |
| AMZN210416P02200000 | 2021-01-15 1:37PM EST | 2,200.00 | 12.43 | 12.25 | 13.10 | +1.06 | +9.32% | 3 | 304 | 43.64% |
| AMZN210416P02300000 | 2021-01-15 3:00PM EST | 2,300.00 | 17.40 | 17.25 | 18.00 | +0.15 | +0.87% | 3 | 205 | 41.85% |
| AMZN210416P02400000 | 2021-01-14 3:51PM EST | 2,400.00 | 23.60 | 24.30 | 25.05 | -1.00 | -4.07% | 2 | 589 | 40.32% |
| AMZN210416P02500000 | 2021-01-15 2:43PM EST | 2,500.00 | 35.00 | 34.35 | 35.60 | +1.80 | +5.42% | 5 | 1,133 | 39.21% |
| AMZN210416P02600000 | 2021-01-15 3:37PM EST | 2,600.00 | 49.70 | 48.45 | 49.90 | +6.32 | +14.57% | 6 | 453 | 38.21% |
| AMZN210416P02650000 | 2021-01-15 3:07PM EST | 2,650.00 | 59.03 | 57.35 | 58.90 | +3.01 | +5.37% | 51 | 93 | 37.79% |
| AMZN210416P02700000 | 2021-01-15 2:58PM EST | 2,700.00 | 67.81 | 67.75 | 68.90 | +1.79 | +2.71% | 22 | 459 | 37.31% |
| AMZN210416P02800000 | 2021-01-15 1:50PM EST | 2,800.00 | 94.00 | 93.35 | 95.50 | +2.83 | +3.10% | 25 | 343 | 36.91% |
| AMZN210416P02900000 | 2021-01-15 3:25PM EST | 2,900.00 | 128.45 | 126.20 | 127.90 | +5.42 | +4.41% | 22 | 548 | 36.38% |
| AMZN210416P03000000 | 2021-01-15 3:39PM EST | 3,000.00 | 169.10 | 166.45 | 168.50 | +8.10 | +5.03% | 47 | 1,189 | 36.09% |
| AMZN210416P03100000 | 2021-01-15 2:58PM EST | 3,100.00 | 214.38 | 214.35 | 217.15 | +4.38 | +2.09% | 89 | 342 | 35.93% |
| AMZN210416P03190000 | 2021-01-15 2:34PM EST | 3,190.00 | 267.68 | 263.50 | 266.85 | +13.98 | +5.51% | 2 | 206 | 35.76% |
| AMZN210416P03195000 | 2021-01-14 3:47PM EST | 3,195.00 | 257.45 | 266.30 | 269.70 | 0.00 | - | 2 | 63 | 35.73% |
| AMZN210416P03200000 | 2021-01-15 2:34PM EST | 3,200.00 | 268.35 | 269.55 | 272.45 | +19.85 | +7.99% | 13 | 648 | 35.69% |
| AMZN210416P03205000 | 2020-12-28 11:05AM EST | 3,205.00 | 230.70 | 272.20 | 275.60 | 0.00 | - | 2 | 22 | 35.71% |
| AMZN210416P03210000 | 2021-01-12 1:17PM EST | 3,210.00 | 276.34 | 275.25 | 278.75 | 0.00 | - | 1 | 52 | 35.73% |
| AMZN210416P03215000 | 2021-01-07 2:45PM EST | 3,215.00 | 238.80 | 278.25 | 281.70 | 0.00 | - | 24 | 105 | 35.71% |
| AMZN210416P03220000 | 2021-01-11 11:54AM EST | 3,220.00 | 271.37 | 281.25 | 284.65 | 0.00 | - | 2 | 41 | 35.69% |
| AMZN210416P03225000 | 2021-01-05 11:59AM EST | 3,225.00 | 276.00 | 284.20 | 287.65 | 0.00 | - | 1 | 11 | 35.68% |
| AMZN210416P03230000 | 2021-01-05 11:59AM EST | 3,230.00 | 257.65 | 287.30 | 290.75 | 0.00 | - | 1 | 67 | 35.68% |
| AMZN210416P03235000 | 2021-01-07 3:46PM EST | 3,235.00 | 257.03 | 290.30 | 293.80 | 0.00 | - | 20 | 20 | 35.67% |
| AMZN210416P03240000 | 2021-01-14 3:47PM EST | 3,240.00 | 283.75 | 293.35 | 296.90 | 0.00 | - | 3 | 26 | 35.66% |
| AMZN210416P03245000 | 2021-01-14 12:15PM EST | 3,245.00 | 300.65 | 296.60 | 300.10 | +21.45 | +7.68% | 1 | 12 | 35.67% |
| AMZN210416P03250000 | 2021-01-15 12:38PM EST | 3,250.00 | 300.48 | 299.90 | 303.05 | +35.48 | +13.39% | 2 | 158 | 35.63% |
| AMZN210416P03255000 | 2021-01-15 2:29PM EST | 3,255.00 | 300.60 | 302.70 | 306.30 | +33.70 | +12.63% | 1 | 18 | 35.64% |
| AMZN210416P03260000 | 2021-01-08 3:53PM EST | 3,260.00 | 271.00 | 305.85 | 309.45 | 0.00 | - | 8 | 18 | 35.63% |
| AMZN210416P03265000 | 2021-01-13 3:36PM EST | 3,265.00 | 274.95 | 309.05 | 312.65 | 0.00 | - | 1 | 68 | 35.63% |
| AMZN210416P03270000 | 2020-12-29 3:28PM EST | 3,270.00 | 221.73 | 312.20 | 315.85 | 0.00 | - | 1 | 12 | 35.62% |
| AMZN210416P03275000 | 2020-12-29 11:27AM EST | 3,275.00 | 228.92 | 315.55 | 319.15 | 0.00 | - | 1 | 57 | 35.63% |
| AMZN210416P03280000 | 2021-01-13 11:14AM EST | 3,280.00 | 289.10 | 318.65 | 322.30 | 0.00 | - | 3 | 46 | 35.61% |
| AMZN210416P03285000 | 2020-12-29 11:27AM EST | 3,285.00 | 233.97 | 321.90 | 325.55 | 0.00 | - | 1 | 2 | 35.60% |
| AMZN210416P03290000 | 2021-01-13 11:15AM EST | 3,290.00 | 294.90 | 325.20 | 329.00 | 0.00 | - | 1 | 23 | 35.63% |
| AMZN210416P03295000 | 2020-12-30 2:53PM EST | 3,295.00 | 246.40 | 328.50 | 332.20 | 0.00 | - | 1 | 8 | 35.61% |
| AMZN210416P03300000 | 2021-01-15 11:48AM EST | 3,300.00 | 333.91 | 332.05 | 335.15 | +37.57 | +12.68% | 2 | 97 | 35.54% |
| AMZN210416P03305000 | 2021-01-13 11:16AM EST | 3,305.00 | 303.35 | 335.05 | 338.75 | 0.00 | - | 1 | 5 | 35.58% |
| AMZN210416P03310000 | 2020-12-31 11:07AM EST | 3,310.00 | 270.50 | 338.35 | 342.10 | 0.00 | - | 1 | 41 | 35.58% |
| AMZN210416P03315000 | 2020-12-30 12:08PM EST | 3,315.00 | 311.03 | 341.80 | 344.35 | 0.00 | - | 10 | 32 | 35.39% |
| AMZN210416P03320000 | 2021-01-13 11:24AM EST | 3,320.00 | 311.85 | 345.15 | 347.70 | 0.00 | - | 11 | 20 | 35.38% |
| AMZN210416P03325000 | 2020-12-30 2:53PM EST | 3,325.00 | 262.75 | 348.50 | 351.10 | 0.00 | - | 1 | 7 | 35.38% |
| AMZN210416P03330000 | 2020-12-30 9:40AM EST | 3,330.00 | 252.85 | 351.90 | 354.50 | 0.00 | - | 5 | 8 | 35.37% |
| AMZN210416P03335000 | 2021-01-12 9:51AM EST | 3,335.00 | 363.45 | 355.35 | 359.20 | 0.00 | - | 1 | 4 | 35.59% |
| AMZN210416P03340000 | 2020-12-29 3:42PM EST | 3,340.00 | 261.73 | 358.65 | 361.35 | 0.00 | - | 2 | 42 | 35.36% |
| AMZN210416P03345000 | 2021-01-15 9:38AM EST | 3,345.00 | 344.80 | 362.25 | 366.00 | +80.35 | +30.38% | 1 | 2 | 35.57% |
| AMZN210416P03350000 | 2021-01-13 11:17AM EST | 3,350.00 | 345.50 | 365.90 | 369.35 | 0.00 | - | 1 | 107 | 35.54% |
| AMZN210416P03355000 | 2021-01-04 11:27AM EST | 3,355.00 | 332.80 | 369.10 | 373.10 | 0.00 | - | 4 | 3 | 35.59% |
| AMZN210416P03360000 | 2020-10-01 12:59PM EST | 3,360.00 | 494.05 | 540.75 | 556.50 | 0.00 | - | 2 | 2 | 64.40% |
| AMZN210416P03365000 | 2021-01-11 2:47PM EST | 3,365.00 | 378.00 | 376.05 | 379.95 | 0.00 | - | 1 | 53 | 35.55% |
| AMZN210416P03370000 | 2021-01-08 12:32PM EST | 3,370.00 | 353.65 | 379.65 | 383.65 | 0.00 | - | 1 | 4 | 35.58% |
| AMZN210416P03375000 | 2020-11-17 2:14PM EST | 3,375.00 | 413.15 | 411.50 | 416.10 | 0.00 | - | 1 | 4 | 40.60% |
| AMZN210416P03380000 | 2021-01-13 1:15PM EST | 3,380.00 | 339.30 | 386.65 | 389.80 | 0.00 | - | 1 | 7 | 35.40% |
| AMZN210416P03385000 | 2020-12-04 3:13PM EST | 3,385.00 | 391.25 | 307.40 | 324.00 | 0.00 | - | 2 | 3 | 22.17% |
| AMZN210416P03390000 | 2020-12-28 1:39PM EST | 3,390.00 | 311.95 | 393.85 | 398.00 | 0.00 | - | 3 | 30 | 35.58% |
| AMZN210416P03395000 | 2021-01-06 9:30AM EST | 3,395.00 | 385.29 | 397.40 | 401.40 | 0.00 | - | 2 | 3 | 35.54% |
| AMZN210416P03400000 | 2021-01-12 1:39PM EST | 3,400.00 | 391.46 | 401.35 | 404.30 | 0.00 | - | 3 | 102 | 35.41% |
| AMZN210416P03405000 | 2021-01-15 9:34AM EST | 3,405.00 | 388.65 | 413.55 | 416.10 | -12.85 | -3.20% | 1 | 2 | 36.87% |
| AMZN210416P03410000 | 2020-12-23 12:57PM EST | 3,410.00 | 376.50 | 408.30 | 412.35 | 0.00 | - | 1 | 7 | 35.55% |
| AMZN210416P03420000 | 2020-12-23 12:57PM EST | 3,420.00 | 383.10 | 415.65 | 419.70 | 0.00 | - | 1 | 15 | 35.54% |
| AMZN210416P03430000 | 2020-12-01 11:05AM EST | 3,430.00 | 418.55 | 336.95 | 352.50 | 0.00 | - | 1 | 7 | 20.13% |
| AMZN210416P03440000 | 2020-12-16 12:09PM EST | 3,440.00 | 389.61 | 430.55 | 434.75 | 0.00 | - | 1 | 4 | 35.57% |
| AMZN210416P03450000 | 2021-01-13 11:21AM EST | 3,450.00 | 399.65 | 438.35 | 441.40 | 0.00 | - | 1 | 9 | 35.41% |
| AMZN210416P03460000 | 2020-12-16 12:27PM EST | 3,460.00 | 404.15 | 445.60 | 448.40 | 0.00 | - | 2 | 3 | 35.30% |
| AMZN210416P03470000 | 2021-01-07 9:34AM EST | 3,470.00 | 413.85 | 453.20 | 457.40 | 0.00 | - | 1 | 1 | 35.56% |
| AMZN210416P03480000 | 2020-12-16 10:03AM EST | 3,480.00 | 429.85 | 469.45 | 473.05 | 0.00 | - | 1 | 2 | 37.08% |
| AMZN210416P03490000 | 2020-12-29 1:07PM EST | 3,490.00 | 456.49 | 468.65 | 471.35 | +113.62 | +33.14% | 2 | 6 | 35.28% |
| AMZN210416P03500000 | 2021-01-15 10:18AM EST | 3,500.00 | 480.00 | 476.65 | 480.35 | +10.00 | +2.13% | 13 | 28 | 35.52% |
| AMZN210416P03510000 | 2020-12-23 9:41AM EST | 3,510.00 | 452.85 | 484.20 | 487.10 | 0.00 | - | 1 | 3 | 35.31% |
| AMZN210416P03520000 | 2020-10-01 12:16PM EST | 3,520.00 | 597.90 | 649.35 | 666.50 | 0.00 | - | 1 | 1 | 64.36% |
| AMZN210416P03530000 | 2021-01-07 9:34AM EST | 3,530.00 | 457.70 | 500.00 | 503.75 | 0.00 | - | 1 | 2 | 35.48% |
| AMZN210416P03540000 | 2020-12-16 12:31PM EST | 3,540.00 | 459.70 | 508.00 | 512.45 | 0.00 | - | 5 | 5 | 35.63% |
| AMZN210416P03550000 | 2021-01-15 12:22PM EST | 3,550.00 | 517.63 | 516.35 | 520.25 | +11.03 | +2.18% | 4 | 5 | 35.59% |
| AMZN210416P03560000 | 2020-09-20 11:00PM EST | 3,560.00 | 650.27 | 614.15 | 621.70 | 0.00 | - | - | 5 | 52.49% |
| AMZN210416P03570000 | 2021-01-14 3:59PM EST | 3,570.00 | 532.15 | 532.30 | 535.10 | +13.00 | +2.50% | 1 | 0 | 35.31% |
| AMZN210416P03580000 | 2020-12-04 9:52AM EST | 3,580.00 | 521.30 | 438.45 | 455.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210416P03590000 | 2020-12-29 1:29PM EST | 3,590.00 | 400.25 | 548.70 | 552.85 | 0.00 | - | - | 2 | 35.62% |
| AMZN210416P03600000 | 2021-01-15 12:22PM EST | 3,600.00 | 558.23 | 557.25 | 561.30 | +12.15 | +2.22% | 1 | 19 | 35.67% |
| AMZN210416P03610000 | 2020-12-30 10:30AM EST | 3,610.00 | 426.10 | 565.30 | 568.25 | 0.00 | - | - | 2 | 35.38% |
| AMZN210416P03630000 | 2020-12-29 2:52PM EST | 3,630.00 | 435.00 | 582.00 | 586.50 | 0.00 | - | 2 | 5 | 35.74% |
| AMZN210416P03640000 | 2020-11-23 2:59PM EST | 3,640.00 | 624.21 | 549.55 | 554.60 | 0.00 | - | 1 | 2 | 24.88% |
| AMZN210416P03650000 | 2021-01-14 3:56PM EST | 3,650.00 | 587.28 | 599.20 | 603.20 | 0.00 | - | 9 | 11 | 35.72% |
| AMZN210416P03660000 | 2020-12-31 9:38AM EST | 3,660.00 | 497.45 | 607.25 | 611.80 | 0.00 | - | 1 | 4 | 35.76% |
| AMZN210416P03670000 | 2020-11-23 3:53PM EST | 3,670.00 | 653.95 | 573.25 | 578.40 | 0.00 | - | 1 | 1 | 23.37% |
| AMZN210416P03680000 | 2020-11-23 3:53PM EST | 3,680.00 | 662.11 | 581.20 | 586.35 | 0.00 | - | 1 | 1 | 22.72% |
| AMZN210416P03690000 | 2020-12-14 2:02PM EST | 3,690.00 | 602.27 | 585.25 | 589.10 | 0.00 | - | 5 | 12 | 18.46% |
| AMZN210416P03700000 | 2020-12-31 2:31PM EST | 3,700.00 | 544.00 | 642.05 | 646.10 | 0.00 | - | 3 | 16 | 35.79% |
| AMZN210416P03750000 | 2020-12-29 3:23PM EST | 3,750.00 | 526.47 | 685.80 | 689.90 | 0.00 | - | 1 | 1 | 35.89% |
| AMZN210416P03800000 | 2020-11-10 10:43AM EST | 3,800.00 | 847.60 | 692.60 | 703.55 | 0.00 | - | 3 | 1 | 24.35% |
| AMZN210416P03850000 | 2020-11-30 9:42AM EST | 3,850.00 | 726.00 | 624.85 | 627.85 | 0.00 | - | - | 1 | 0.00% |
| AMZN210416P03900000 | 2020-12-30 10:15AM EST | 3,900.00 | 657.69 | 821.35 | 826.05 | 0.00 | - | 1 | 76 | 36.44% |
| AMZN210416P03950000 | 2020-10-19 3:15PM EST | 3,950.00 | 851.10 | 878.25 | 886.05 | 0.00 | - | - | 0 | 40.98% |
| AMZN210416P04000000 | 2020-12-30 10:15AM EST | 4,000.00 | 742.92 | 914.70 | 919.40 | 0.00 | - | 1 | 100 | 36.83% |
| AMZN210416P04050000 | 2020-12-28 3:37PM EST | 4,050.00 | 810.10 | 962.05 | 966.75 | 0.00 | - | 1 | 2 | 37.07% |
| AMZN210416P04100000 | 2021-01-04 10:45AM EST | 4,100.00 | 909.70 | 1,009.75 | 1,014.45 | 0.00 | - | - | 0 | 37.32% |
| AMZN210416P04150000 | 2020-10-29 9:01AM EST | 4,150.00 | 1,073.95 | 988.00 | 993.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN210416P04300000 | 2021-01-13 9:46AM EST | 4,300.00 | 1,168.10 | 1,203.10 | 1,207.85 | 0.00 | - | 1 | 3 | 38.48% |
| AMZN210416P04350000 | 2020-12-29 9:42AM EST | 4,350.00 | 1,225.60 | 1,251.75 | 1,256.60 | 0.00 | - | 2 | 2 | 38.74% |
| AMZN210416P04400000 | 2021-01-05 9:35AM EST | 4,400.00 | 1,227.45 | 1,300.75 | 1,305.60 | 0.00 | - | 1 | 11 | 39.08% |
| AMZN210416P04450000 | 2021-01-12 12:05PM EST | 4,450.00 | 1,360.55 | 1,350.05 | 1,354.85 | 0.00 | - | 4 | 0 | 39.53% |
| AMZN210416P04500000 | 2020-12-30 9:55AM EST | 4,500.00 | 1,394.50 | 1,399.00 | 1,403.85 | +199.64 | +16.71% | 2 | 8 | 39.71% |
| AMZN210416P04550000 | 2021-01-12 9:46AM EST | 4,550.00 | 1,432.50 | 1,423.90 | 1,430.35 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN210416P04600000 | 2020-11-25 1:11PM EST | 4,600.00 | 1,428.33 | 1,434.80 | 1,441.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210416P04650000 | 2020-11-30 9:41AM EST | 4,650.00 | 1,462.90 | 1,358.20 | 1,364.40 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN210416P04700000 | 2020-12-29 9:32AM EST | 4,700.00 | 1,402.17 | 1,596.55 | 1,601.45 | 0.00 | - | 2 | 3 | 41.09% |
| AMZN210416P04800000 | 2020-12-02 9:36AM EST | 4,800.00 | 1,615.55 | 1,543.65 | 1,559.40 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN210416P04850000 | 2020-11-30 9:30AM EST | 4,850.00 | 1,657.10 | 1,553.45 | 1,559.60 | 0.00 | - | - | 7 | 0.00% |
| AMZN210416P04900000 | 2020-12-15 9:32AM EST | 4,900.00 | 1,737.80 | 1,770.15 | 1,776.40 | 0.00 | - | - | 3 | 0.00% |
| AMZN210416P05000000 | 2020-12-14 9:30AM EST | 5,000.00 | 1,868.95 | 1,833.55 | 1,838.30 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN210416P05050000 | 2020-12-10 9:34AM EST | 5,050.00 | 1,977.10 | 1,867.30 | 1,872.85 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN210416P05100000 | 2020-12-11 9:32AM EST | 5,100.00 | 2,011.30 | 1,917.20 | 1,923.20 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN210416P05150000 | 2020-12-16 9:33AM EST | 5,150.00 | 1,985.05 | 2,047.85 | 2,053.35 | 0.00 | - | 1 | 1 | 50.46% |
| AMZN210416P05200000 | 2021-01-15 10:07AM EST | 5,200.00 | 2,095.95 | 2,093.90 | 2,098.65 | +32.75 | +1.59% | 2 | 5 | 44.95% |
| AMZN210416P05250000 | 2020-12-11 9:32AM EST | 5,250.00 | 2,154.95 | 2,066.45 | 2,072.45 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN210416P05300000 | 2020-09-28 8:31AM EST | 5,300.00 | 2,184.07 | 2,218.40 | 2,229.65 | 0.00 | - | 1 | 1 | 66.40% |
© 2021 Verizon Media. All rights reserved.
