Canada markets open in 7 hours 56 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,306.37+35.83 (+1.10%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210507C017400002021-05-03 9:37AM EDT1,740.001,709.100.000.000.00-300.00%
AMZN210507C017600002021-05-03 10:02AM EDT1,760.001,524.850.000.000.00-15-0.00%
AMZN210507C017800002021-04-30 9:31AM EDT1,780.001,731.000.000.000.00-100.00%
AMZN210507C017900002021-04-30 9:31AM EDT1,790.001,721.000.000.000.00-100.00%
AMZN210507C019000002021-04-30 9:30AM EDT1,900.001,613.500.000.000.00-100.00%
AMZN210507C019100002021-05-04 9:42AM EDT1,910.001,443.200.000.000.00--00.00%
AMZN210507C019500002021-04-26 12:47PM EDT1,950.001,398.550.000.000.00--00.00%
AMZN210507C019900002021-04-30 3:44PM EDT1,990.001,479.780.000.000.00-200.00%
AMZN210507C020000002021-04-15 3:58PM EDT2,000.001,266.000.000.000.00-200.00%
AMZN210507C020100002021-05-03 2:56PM EDT2,010.001,388.200.000.000.00--00.00%
AMZN210507C020200002021-05-06 10:33AM EDT2,020.001,238.500.000.000.00-100.00%
AMZN210507C020300002021-05-05 2:05PM EDT2,030.001,250.500.000.000.00--00.00%
AMZN210507C020400002021-05-04 11:36AM EDT2,040.001,270.200.000.000.00--00.00%
AMZN210507C020500002021-05-04 11:36AM EDT2,050.001,260.300.000.000.00--00.00%
AMZN210507C020600002021-05-03 11:03AM EDT2,060.001,373.840.000.000.00-100.00%
AMZN210507C020700002021-05-03 3:05PM EDT2,070.001,324.150.000.000.00-300.00%
AMZN210507C020800002021-05-05 10:16AM EDT2,080.001,219.350.000.000.00--00.00%
AMZN210507C021000002021-04-30 9:45AM EDT2,100.001,434.000.000.000.00-100.00%
AMZN210507C021400002021-04-30 11:27AM EDT2,140.001,136.400.000.000.00-300.00%
AMZN210507C021500002021-04-30 11:16AM EDT2,150.001,355.300.000.000.00-100.00%
AMZN210507C022200002021-05-04 9:42AM EDT2,220.001,130.950.000.000.00-100.00%
AMZN210507C022400002021-04-28 10:04AM EDT2,240.001,224.460.000.000.00-100.00%
AMZN210507C023000002021-05-05 10:12AM EDT2,300.001,009.350.000.000.00-100.00%
AMZN210507C023200002021-05-04 10:12AM EDT2,320.001,003.140.000.000.00--00.00%
AMZN210507C023800002021-05-04 10:00AM EDT2,380.00949.850.000.000.00--00.00%
AMZN210507C024000002021-05-06 12:16PM EDT2,400.00898.080.000.000.00-500.00%
AMZN210507C024300002021-04-30 9:51AM EDT2,430.001,102.550.000.000.00-100.00%
AMZN210507C024800002021-05-04 9:52AM EDT2,480.00862.500.000.000.00--00.00%
AMZN210507C025000002021-04-07 1:47PM EDT2,500.00795.850.000.000.00--00.00%
AMZN210507C025600002021-03-29 10:37AM EDT2,560.00513.66891.55901.250.00-11697.25%
AMZN210507C025700002021-05-04 9:53AM EDT2,570.00776.000.000.000.00-100.00%
AMZN210507C025800002021-04-20 10:51AM EDT2,580.00766.720.000.000.00--00.00%
AMZN210507C025900002021-05-04 3:54PM EDT2,590.00712.650.000.000.00-2500.00%
AMZN210507C026000002021-05-04 11:48AM EDT2,600.00686.580.000.000.00-200.00%
AMZN210507C026300002021-05-04 10:12AM EDT2,630.00646.350.000.000.00-500.00%
AMZN210507C026500002021-05-05 12:54PM EDT2,650.00655.150.000.000.00-1700.00%
AMZN210507C026800002021-04-28 2:02PM EDT2,680.00799.950.000.000.00-100.00%
AMZN210507C027000002021-04-09 11:55AM EDT2,700.00654.440.000.000.00-100.00%
AMZN210507C027200002021-04-28 2:02PM EDT2,720.00759.150.000.000.00--00.00%
AMZN210507C027400002021-04-19 9:31AM EDT2,740.00659.300.000.000.00--00.00%
AMZN210507C027500002021-05-06 11:30AM EDT2,750.00535.850.000.000.00-100.00%
AMZN210507C027600002021-05-04 3:48PM EDT2,760.00538.310.000.000.00-10000.00%
AMZN210507C027700002021-05-05 12:37PM EDT2,770.00518.100.000.000.00--00.00%
AMZN210507C028000002021-05-03 2:13PM EDT2,800.00485.000.000.000.00-200.00%
AMZN210507C028100002021-05-04 9:31AM EDT2,810.00546.490.000.000.00-100.00%
AMZN210507C028200002021-04-26 9:30AM EDT2,820.00533.220.000.000.00-600.00%
AMZN210507C028300002021-04-27 9:30AM EDT2,830.00615.380.000.000.00-1200.00%
AMZN210507C028400002021-05-04 3:59PM EDT2,840.00469.200.000.000.00-2300.00%
AMZN210507C028500002021-05-06 11:40AM EDT2,850.00445.850.000.000.00-6600.00%
AMZN210507C028700002021-04-29 9:38AM EDT2,870.00632.600.000.000.00-1500.00%
AMZN210507C028800002021-05-04 2:05PM EDT2,880.00404.300.000.000.00-400.00%
AMZN210507C028900002021-04-15 1:44PM EDT2,890.00391.200.000.000.00-100.00%
AMZN210507C029000002021-05-06 11:00AM EDT2,900.00381.220.000.000.00-700.00%
AMZN210507C029100002021-04-12 2:51PM EDT2,910.00477.500.000.000.00--00.00%
AMZN210507C029300002021-04-30 2:35PM EDT2,930.00561.430.000.000.00-200.00%
AMZN210507C029400002021-05-04 3:56PM EDT2,940.00365.000.000.000.00--00.00%
AMZN210507C029500002021-05-06 9:49AM EDT2,950.00328.920.000.000.00-800.00%
AMZN210507C029600002021-04-28 10:25AM EDT2,960.00522.300.000.000.00-100.00%
AMZN210507C029700002021-04-28 11:17AM EDT2,970.00494.000.000.000.00-200.00%
AMZN210507C029800002021-05-04 3:44PM EDT2,980.00319.000.000.000.00-500.00%
AMZN210507C029900002021-05-04 11:03AM EDT2,990.00327.200.000.000.00-100.00%
AMZN210507C030000002021-05-06 12:51PM EDT3,000.00304.250.000.000.00-400.00%
AMZN210507C030050002021-05-05 9:57AM EDT3,005.00267.200.000.000.00-200.00%
AMZN210507C030100002021-05-06 10:31AM EDT3,010.00255.750.000.000.00-500.00%
AMZN210507C030150002021-05-04 10:08AM EDT3,015.00323.250.000.000.00-200.00%
AMZN210507C030200002021-05-06 3:59PM EDT3,020.00283.980.000.000.00-3400.00%
AMZN210507C030250002021-05-06 12:17PM EDT3,025.00273.710.000.000.00-2100.00%
AMZN210507C030300002021-05-04 2:33PM EDT3,030.00259.050.000.000.00-500.00%
AMZN210507C030350002021-05-06 11:28AM EDT3,035.00251.150.000.000.00-300.00%
AMZN210507C030400002021-05-04 10:10AM EDT3,040.00291.800.000.000.00-100.00%
AMZN210507C030450002021-04-28 1:27PM EDT3,045.00261.400.000.000.00-100.00%
AMZN210507C030500002021-05-06 3:41PM EDT3,050.00243.770.000.000.00-800.00%
AMZN210507C030550002021-05-05 3:15PM EDT3,055.00222.700.000.000.00-200.00%
AMZN210507C030600002021-05-06 3:58PM EDT3,060.00240.610.000.000.00-700.00%
AMZN210507C030650002021-05-05 3:14PM EDT3,065.00217.000.000.000.00-600.00%
AMZN210507C030700002021-05-06 10:23AM EDT3,070.00215.000.000.000.00-300.00%
AMZN210507C030750002021-05-05 2:18PM EDT3,075.00203.850.000.000.00-1300.00%
AMZN210507C030800002021-05-06 3:58PM EDT3,080.00220.650.000.000.00-100.00%
AMZN210507C030850002021-05-05 2:18PM EDT3,085.00193.950.000.000.00-1000.00%
AMZN210507C030900002021-05-06 2:46PM EDT3,090.00203.640.000.000.00-700.00%
AMZN210507C030950002021-05-03 2:47PM EDT3,095.00163.650.000.000.00-100.00%
AMZN210507C031000002021-05-06 3:58PM EDT3,100.00202.800.000.000.00-6500.00%
AMZN210507C031050002021-05-04 3:59PM EDT3,105.00206.400.000.000.00-2000.00%
AMZN210507C031100002021-05-05 9:32AM EDT3,110.00240.000.000.000.00-100.00%
AMZN210507C031150002021-05-04 3:14PM EDT3,115.00147.700.000.000.00-300.00%
AMZN210507C031200002021-05-06 2:06PM EDT3,120.00172.450.000.000.00-1200.00%
AMZN210507C031250002021-05-04 2:01PM EDT3,125.00167.500.000.000.00-1000.00%
AMZN210507C031300002021-05-06 11:59AM EDT3,130.00173.600.000.000.00-400.00%
AMZN210507C031350002021-05-06 2:46PM EDT3,135.00148.600.000.000.00-700.00%
AMZN210507C031400002021-05-05 3:27PM EDT3,140.00134.570.000.000.00-500.00%
AMZN210507C031450002021-05-06 3:42PM EDT3,145.00147.960.000.000.00-35600.00%
AMZN210507C031500002021-05-06 3:55PM EDT3,150.00155.000.000.000.00-5100.00%
AMZN210507C031550002021-05-06 11:43AM EDT3,155.00149.350.000.000.00-200.00%
AMZN210507C031600002021-05-06 2:06PM EDT3,160.00133.300.000.000.00-2500.00%
AMZN210507C031650002021-05-06 11:48AM EDT3,165.00139.400.000.000.00-900.00%
AMZN210507C031700002021-05-06 3:56PM EDT3,170.00130.450.000.000.00-1500.00%
AMZN210507C031750002021-05-06 12:51PM EDT3,175.00131.230.000.000.00-4600.00%
AMZN210507C031800002021-05-06 12:23PM EDT3,180.00110.550.000.000.00-2100.00%
AMZN210507C031850002021-05-06 1:49PM EDT3,185.00102.850.000.000.00-5600.00%
AMZN210507C031900002021-05-06 11:37AM EDT3,190.00110.000.000.000.00-1300.00%
AMZN210507C031950002021-05-06 3:13PM EDT3,195.0093.500.000.000.00-3200.00%
AMZN210507C032000002021-05-06 3:59PM EDT3,200.00107.000.000.000.00-1,70000.00%
AMZN210507C032050002021-05-06 3:38PM EDT3,205.0086.400.000.000.00-3800.00%
AMZN210507C032100002021-05-06 3:38PM EDT3,210.0097.000.000.000.00-14200.00%
AMZN210507C032150002021-05-06 3:04PM EDT3,215.0068.500.000.000.00-4300.00%
AMZN210507C032200002021-05-06 3:59PM EDT3,220.0085.480.000.000.00-1,18400.00%
AMZN210507C032250002021-05-06 3:25PM EDT3,225.0080.500.000.000.00-8700.00%
AMZN210507C032300002021-05-06 3:57PM EDT3,230.0075.600.000.000.00-23700.00%
AMZN210507C032350002021-05-06 3:40PM EDT3,235.0068.200.000.000.00-10300.00%
AMZN210507C032400002021-05-06 3:50PM EDT3,240.0060.950.000.000.00-23900.00%
AMZN210507C032450002021-05-06 3:48PM EDT3,245.0055.420.000.000.00-54100.00%
AMZN210507C032500002021-05-06 3:59PM EDT3,250.0058.000.000.000.00-2,69800.00%
AMZN210507C032550002021-05-06 3:44PM EDT3,255.0052.000.000.000.00-59200.00%
AMZN210507C032600002021-05-06 3:59PM EDT3,260.0051.700.000.000.00-2,07500.00%
AMZN210507C032650002021-05-06 3:55PM EDT3,265.0047.450.000.000.00-82600.00%
AMZN210507C032700002021-05-06 3:59PM EDT3,270.0042.050.000.000.00-4,61500.00%
AMZN210507C032750002021-05-06 3:59PM EDT3,275.0038.200.000.000.00-2,86000.00%
AMZN210507C032800002021-05-06 3:59PM EDT3,280.0033.100.000.000.00-8,78900.00%
AMZN210507C032850002021-05-06 3:59PM EDT3,285.0030.000.000.000.00-4,34900.00%
AMZN210507C032900002021-05-06 4:00PM EDT3,290.0027.000.000.000.00-6,69400.00%
AMZN210507C032950002021-05-06 3:59PM EDT3,295.0023.700.000.000.00-4,28100.00%
AMZN210507C033000002021-05-06 4:00PM EDT3,300.0020.200.000.000.00-34,42200.00%
AMZN210507C033050002021-05-06 3:59PM EDT3,305.0017.500.000.000.00-4,53600.00%
AMZN210507C033100002021-05-06 3:59PM EDT3,310.0015.590.000.000.00-6,20100.39%
AMZN210507C033150002021-05-06 3:59PM EDT3,315.0013.300.000.000.00-1,64401.56%
AMZN210507C033200002021-05-06 3:58PM EDT3,320.0011.530.000.000.00-4,83701.56%
AMZN210507C033250002021-05-06 3:58PM EDT3,325.009.670.000.000.00-2,67803.13%
AMZN210507C033300002021-05-06 3:59PM EDT3,330.008.200.000.000.00-3,52203.13%
AMZN210507C033350002021-05-06 3:59PM EDT3,335.007.000.000.000.00-1,03203.13%
AMZN210507C033400002021-05-06 3:59PM EDT3,340.005.900.000.000.00-2,61303.13%
AMZN210507C033450002021-05-06 4:00PM EDT3,345.005.250.000.000.00-1,26506.25%
AMZN210507C033500002021-05-06 3:59PM EDT3,350.004.350.000.000.00-16,00606.25%
AMZN210507C033550002021-05-06 3:59PM EDT3,355.003.580.000.000.00-1,39906.25%
AMZN210507C033600002021-05-06 3:59PM EDT3,360.003.030.000.000.00-2,30306.25%
AMZN210507C033650002021-05-06 3:58PM EDT3,365.002.670.000.000.00-1,68706.25%
AMZN210507C033700002021-05-06 3:58PM EDT3,370.002.250.000.000.00-1,69506.25%
AMZN210507C033750002021-05-06 3:59PM EDT3,375.001.830.000.000.00-2,24906.25%
AMZN210507C033800002021-05-06 3:59PM EDT3,380.001.690.000.000.00-1,88606.25%
AMZN210507C033850002021-05-06 3:56PM EDT3,385.001.640.000.000.00-2,116012.50%
AMZN210507C033900002021-05-06 3:59PM EDT3,390.001.250.000.000.00-1,315012.50%
AMZN210507C033950002021-05-06 3:59PM EDT3,395.001.170.000.000.00-953012.50%
AMZN210507C034000002021-05-06 4:00PM EDT3,400.001.090.000.000.00-7,438012.50%
AMZN210507C034050002021-05-06 3:59PM EDT3,405.000.990.000.000.00-1,433012.50%
AMZN210507C034100002021-05-06 3:59PM EDT3,410.000.660.000.000.00-786012.50%
AMZN210507C034150002021-05-06 3:57PM EDT3,415.000.750.000.000.00-764012.50%
AMZN210507C034200002021-05-06 3:57PM EDT3,420.000.820.000.000.00-556012.50%
AMZN210507C034250002021-05-06 3:58PM EDT3,425.000.700.000.000.00-786012.50%
AMZN210507C034300002021-05-06 3:52PM EDT3,430.000.610.000.000.00-463012.50%
AMZN210507C034350002021-05-06 3:57PM EDT3,435.000.600.000.000.00-300012.50%
AMZN210507C034400002021-05-06 3:59PM EDT3,440.000.480.000.000.00-233012.50%
AMZN210507C034450002021-05-06 3:52PM EDT3,445.000.490.000.000.00-127012.50%
AMZN210507C034500002021-05-06 3:58PM EDT3,450.000.480.000.000.00-1,322012.50%
AMZN210507C034550002021-05-06 3:57PM EDT3,455.000.490.000.000.00-242012.50%
AMZN210507C034600002021-05-06 3:57PM EDT3,460.000.400.000.000.00-383012.50%
AMZN210507C034650002021-05-06 3:57PM EDT3,465.000.390.000.000.00-79012.50%
AMZN210507C034700002021-05-06 3:36PM EDT3,470.000.380.000.000.00-300012.50%
AMZN210507C034750002021-05-06 3:58PM EDT3,475.000.350.000.000.00-395025.00%
AMZN210507C034800002021-05-06 3:59PM EDT3,480.000.270.000.000.00-744025.00%
AMZN210507C034850002021-05-06 3:20PM EDT3,485.000.350.000.000.00-64025.00%
AMZN210507C034900002021-05-06 3:57PM EDT3,490.000.360.000.000.00-218025.00%
AMZN210507C034950002021-05-06 3:48PM EDT3,495.000.330.000.000.00-194025.00%
AMZN210507C035000002021-05-06 3:57PM EDT3,500.000.300.000.000.00-2,246025.00%
AMZN210507C035050002021-05-06 3:31PM EDT3,505.000.280.000.000.00-427025.00%
AMZN210507C035100002021-05-06 3:43PM EDT3,510.000.330.000.000.00-527025.00%
AMZN210507C035150002021-05-06 12:49PM EDT3,515.000.430.000.000.00-34025.00%
AMZN210507C035200002021-05-06 3:56PM EDT3,520.000.250.000.000.00-174025.00%
AMZN210507C035250002021-05-06 3:42PM EDT3,525.000.260.000.000.00-419025.00%
AMZN210507C035300002021-05-06 3:56PM EDT3,530.000.200.000.000.00-80025.00%
AMZN210507C035350002021-05-06 12:52PM EDT3,535.000.230.000.000.00-42025.00%
AMZN210507C035400002021-05-06 3:51PM EDT3,540.000.240.000.000.00-109025.00%
AMZN210507C035450002021-05-06 3:56PM EDT3,545.000.290.000.000.00-53025.00%
AMZN210507C035500002021-05-06 3:56PM EDT3,550.000.210.000.000.00-450025.00%
AMZN210507C035550002021-05-06 3:34PM EDT3,555.000.200.000.000.00-97025.00%
AMZN210507C035600002021-05-06 3:56PM EDT3,560.000.150.000.000.00-113025.00%
AMZN210507C035650002021-05-06 3:51PM EDT3,565.000.210.000.000.00-17025.00%
AMZN210507C035700002021-05-06 1:14PM EDT3,570.000.220.000.000.00-42025.00%
AMZN210507C035750002021-05-06 3:42PM EDT3,575.000.200.000.000.00-72025.00%
AMZN210507C035800002021-05-06 1:47PM EDT3,580.000.170.000.000.00-44025.00%
AMZN210507C035850002021-05-06 3:56PM EDT3,585.000.240.000.000.00-31025.00%
AMZN210507C035900002021-05-06 3:00PM EDT3,590.000.120.000.000.00-18025.00%
AMZN210507C035950002021-05-06 3:56PM EDT3,595.000.240.000.000.00-7025.00%
AMZN210507C036000002021-05-06 3:58PM EDT3,600.000.180.000.000.00-813025.00%
AMZN210507C036050002021-05-06 3:39PM EDT3,605.000.110.000.000.00-138025.00%
AMZN210507C036100002021-05-06 3:53PM EDT3,610.000.230.000.000.00-84025.00%
AMZN210507C036200002021-05-06 3:53PM EDT3,620.000.070.000.000.00-42025.00%
AMZN210507C036300002021-05-06 3:13PM EDT3,630.000.100.000.000.00-68025.00%
AMZN210507C036400002021-05-06 12:39PM EDT3,640.000.200.000.000.00-17025.00%
AMZN210507C036500002021-05-06 3:43PM EDT3,650.000.140.000.000.00-133025.00%
AMZN210507C036600002021-05-06 3:25PM EDT3,660.000.080.000.000.00-70025.00%
AMZN210507C036700002021-05-06 3:35PM EDT3,670.000.130.000.000.00-23050.00%
AMZN210507C036800002021-05-06 2:09PM EDT3,680.000.060.000.000.00-22050.00%
AMZN210507C036900002021-05-06 3:39PM EDT3,690.000.200.000.000.00-43050.00%
AMZN210507C037000002021-05-06 3:56PM EDT3,700.000.130.000.000.00-206050.00%
AMZN210507C037100002021-05-06 2:44PM EDT3,710.000.110.000.000.00-14050.00%
AMZN210507C037200002021-05-06 3:48PM EDT3,720.000.110.000.000.00-15050.00%
AMZN210507C037300002021-05-06 11:43AM EDT3,730.000.130.000.000.00-7050.00%
AMZN210507C037400002021-05-06 11:43AM EDT3,740.000.100.000.000.00-31050.00%
AMZN210507C037500002021-05-06 3:36PM EDT3,750.000.110.000.000.00-157050.00%
AMZN210507C037600002021-05-06 3:13PM EDT3,760.000.140.000.000.00-33050.00%
AMZN210507C037700002021-05-06 2:44PM EDT3,770.000.100.000.000.00-20050.00%
AMZN210507C037800002021-05-06 3:49PM EDT3,780.000.080.000.000.00-18050.00%
AMZN210507C037900002021-05-06 2:17PM EDT3,790.000.100.000.000.00-2050.00%
AMZN210507C038000002021-05-06 3:43PM EDT3,800.000.050.000.000.00-125050.00%
AMZN210507C038100002021-05-06 10:07AM EDT3,810.000.200.000.000.00-2050.00%
AMZN210507C038200002021-05-06 2:18PM EDT3,820.000.090.000.000.00-21050.00%
AMZN210507C038300002021-05-06 3:14PM EDT3,830.000.080.000.000.00-5050.00%
AMZN210507C038400002021-05-06 3:47PM EDT3,840.000.040.000.000.00-10050.00%
AMZN210507C038500002021-05-06 3:54PM EDT3,850.000.100.000.000.00-178050.00%
AMZN210507C038600002021-05-06 3:59PM EDT3,860.000.060.000.000.00-45050.00%
AMZN210507C038700002021-05-06 3:29PM EDT3,870.000.020.000.000.00-5050.00%
AMZN210507C038800002021-05-06 2:17PM EDT3,880.000.070.000.000.00-81050.00%
AMZN210507C038900002021-05-06 3:01PM EDT3,890.000.050.000.000.00-4050.00%
AMZN210507C039000002021-05-06 3:46PM EDT3,900.000.050.000.000.00-194050.00%
AMZN210507C039100002021-05-06 2:23PM EDT3,910.000.040.000.000.00-13050.00%
AMZN210507C039200002021-05-06 2:33PM EDT3,920.000.030.000.000.00-39050.00%
AMZN210507C039300002021-05-05 2:37PM EDT3,930.000.060.000.000.00-8050.00%
AMZN210507C039400002021-05-05 11:19AM EDT3,940.000.010.000.000.00-22050.00%
AMZN210507C039500002021-05-06 2:35PM EDT3,950.000.050.000.000.00-25050.00%
AMZN210507C039600002021-05-05 3:29PM EDT3,960.000.080.000.000.00-9050.00%
AMZN210507C039700002021-05-04 1:12PM EDT3,970.000.160.000.000.00-9050.00%
AMZN210507C039800002021-05-06 12:35PM EDT3,980.000.010.000.000.00-1050.00%
AMZN210507C039900002021-05-06 3:56PM EDT3,990.000.040.000.000.00-22050.00%
AMZN210507C040000002021-05-06 3:59PM EDT4,000.000.030.000.000.00-933050.00%
AMZN210507C040100002021-05-06 2:31PM EDT4,010.000.040.000.000.00-22050.00%
AMZN210507C040200002021-05-06 2:52PM EDT4,020.000.040.000.000.00-546050.00%
AMZN210507C040300002021-05-06 2:31PM EDT4,030.000.040.000.000.00-28050.00%
AMZN210507C040400002021-05-06 10:53AM EDT4,040.000.010.000.000.00-1050.00%
AMZN210507C040500002021-05-06 3:29PM EDT4,050.000.010.000.000.00-36050.00%
AMZN210507C040600002021-05-04 2:35PM EDT4,060.000.010.000.000.00-3050.00%
AMZN210507C040700002021-05-05 11:08AM EDT4,070.000.070.000.000.00-6050.00%
AMZN210507C040800002021-05-06 3:28PM EDT4,080.000.010.000.000.00-30050.00%
AMZN210507C040900002021-05-04 3:34PM EDT4,090.000.120.000.000.00-1050.00%
AMZN210507C041000002021-05-06 11:17AM EDT4,100.000.010.000.000.00-9050.00%
AMZN210507C041100002021-05-05 10:37AM EDT4,110.000.030.000.000.00-1050.00%
AMZN210507C041200002021-05-05 11:37AM EDT4,120.000.010.000.000.00-2050.00%
AMZN210507C041300002021-05-03 2:29PM EDT4,130.000.050.000.000.00-2050.00%
AMZN210507C041400002021-05-05 3:17PM EDT4,140.000.050.000.000.00-20050.00%
AMZN210507C041500002021-05-06 10:21AM EDT4,150.000.020.000.000.00-18050.00%
AMZN210507C041600002021-05-06 9:34AM EDT4,160.000.020.000.000.00-6050.00%
AMZN210507C041700002021-05-05 9:53AM EDT4,170.000.080.000.000.00-10050.00%
AMZN210507C041800002021-05-04 1:56PM EDT4,180.000.010.000.000.00-1050.00%
AMZN210507C041900002021-05-06 2:04PM EDT4,190.000.010.000.000.00-2050.00%
AMZN210507C042000002021-05-06 3:39PM EDT4,200.000.020.000.000.00-41050.00%
AMZN210507C042100002021-05-04 12:03PM EDT4,210.000.010.000.000.00-2050.00%
AMZN210507C042200002021-05-06 2:06PM EDT4,220.000.010.000.000.00-1050.00%
AMZN210507C042300002021-05-06 2:06PM EDT4,230.000.010.000.000.00-1050.00%
AMZN210507C042400002021-05-05 3:12PM EDT4,240.000.050.000.000.00-20050.00%
AMZN210507C042500002021-05-05 3:13PM EDT4,250.000.040.000.000.00-25050.00%
AMZN210507C042600002021-05-04 9:30AM EDT4,260.000.060.000.000.00-2050.00%
AMZN210507C042700002021-05-04 9:49AM EDT4,270.000.030.000.000.00-4050.00%
AMZN210507C042800002021-05-06 3:56PM EDT4,280.000.010.000.000.00-2050.00%
AMZN210507C042900002021-05-05 9:39AM EDT4,290.000.020.000.000.00-23050.00%
AMZN210507C043000002021-05-06 3:27PM EDT4,300.000.010.000.000.00-74050.00%
AMZN210507C043100002021-05-06 3:56PM EDT4,310.000.010.000.000.00-1050.00%
AMZN210507C043200002021-05-04 9:40AM EDT4,320.000.030.000.000.00-1050.00%
AMZN210507C043300002021-05-03 9:35AM EDT4,330.000.010.000.000.00-1050.00%
AMZN210507C043400002021-04-30 1:49PM EDT4,340.000.150.000.000.00-12050.00%
AMZN210507C043500002021-05-06 3:56PM EDT4,350.000.010.000.000.00-1050.00%
AMZN210507C043600002021-04-30 1:05PM EDT4,360.000.200.000.000.00-3050.00%
AMZN210507C043700002021-04-29 3:08PM EDT4,370.002.160.000.000.00--050.00%
AMZN210507C043800002021-05-03 10:43AM EDT4,380.000.010.000.000.00-8050.00%
AMZN210507C043900002021-05-03 10:29AM EDT4,390.000.010.000.000.00-1050.00%
AMZN210507C044000002021-05-06 2:07PM EDT4,400.000.010.000.000.00-4050.00%
AMZN210507C044100002021-05-03 2:38PM EDT4,410.000.010.000.000.00-1050.00%
AMZN210507C044200002021-05-05 9:56AM EDT4,420.000.010.000.000.00-3050.00%
AMZN210507C044300002021-04-29 3:58PM EDT4,430.000.010.000.000.00-1050.00%
AMZN210507C044400002021-04-29 3:40PM EDT4,440.001.830.000.000.00--050.00%
AMZN210507C044500002021-05-05 3:07PM EDT4,450.000.010.000.000.00-2050.00%
AMZN210507C044600002021-05-03 9:58AM EDT4,460.000.050.000.000.00-4050.00%
AMZN210507C044700002021-05-04 11:53AM EDT4,470.000.010.000.000.00-1050.00%
AMZN210507C044800002021-05-04 11:32AM EDT4,480.000.010.000.000.00-1050.00%
AMZN210507C044900002021-05-05 3:07PM EDT4,490.000.010.000.000.00-1050.00%
AMZN210507C045000002021-05-06 3:57PM EDT4,500.000.010.000.000.00-3050.00%
AMZN210507C045100002021-05-05 3:07PM EDT4,510.000.010.000.000.00-1050.00%
AMZN210507C045200002021-05-06 3:57PM EDT4,520.000.010.000.000.00-1050.00%
AMZN210507C045300002021-05-03 9:50AM EDT4,530.000.050.000.000.00-2050.00%
AMZN210507C045400002021-04-30 2:18PM EDT4,540.000.300.000.000.00-2050.00%
AMZN210507C045500002021-05-06 3:57PM EDT4,550.000.010.000.000.00-1050.00%
AMZN210507C045600002021-05-04 11:49AM EDT4,560.000.020.000.000.00-11050.00%
AMZN210507C045700002021-05-03 9:49AM EDT4,570.000.010.000.000.00-4050.00%
AMZN210507C045800002021-04-30 10:37AM EDT4,580.000.100.000.000.00-2050.00%
AMZN210507C045900002021-04-30 9:57AM EDT4,590.000.150.000.000.00-2050.00%
AMZN210507C046000002021-04-30 11:47AM EDT4,600.000.010.000.000.00-50050.00%
AMZN210507C046100002021-05-04 2:39PM EDT4,610.000.010.000.000.00-2050.00%
AMZN210507C046200002021-05-03 2:37PM EDT4,620.000.010.000.000.00-1050.00%
AMZN210507C046300002021-04-30 2:48PM EDT4,630.000.070.000.000.00-31050.00%
AMZN210507C046400002021-04-30 10:06AM EDT4,640.000.590.000.000.00-92050.00%
AMZN210507C046500002021-05-04 9:40AM EDT4,650.000.020.000.000.00-82050.00%
AMZN210507C046600002021-04-30 10:59AM EDT4,660.000.100.000.000.00-5050.00%
AMZN210507C047000002021-05-06 3:57PM EDT4,700.000.010.000.000.00-1050.00%
AMZN210507C047500002021-05-03 12:13PM EDT4,750.000.010.000.000.00-3050.00%
AMZN210507C048000002021-05-04 2:39PM EDT4,800.000.010.000.000.00-2050.00%
AMZN210507C048500002021-05-04 2:39PM EDT4,850.000.010.000.000.00-1050.00%
AMZN210507C049000002021-05-06 3:58PM EDT4,900.000.010.000.000.00-50050.00%
AMZN210507C049500002021-05-06 9:43AM EDT4,950.000.060.000.000.00-6050.00%
AMZN210507C050000002021-05-06 3:09PM EDT5,000.000.010.000.000.00-12050.00%
PutsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210507P017400002021-05-05 1:49PM EDT1,740.000.010.000.000.00-226050.00%
AMZN210507P017500002021-04-09 11:45AM EDT1,750.000.300.000.000.00-20050.00%
AMZN210507P017600002021-04-30 9:37AM EDT1,760.000.030.000.000.00-5050.00%
AMZN210507P017700002021-04-06 3:49PM EDT1,770.000.400.000.120.00-25362.50%
AMZN210507P017800002021-03-30 10:43AM EDT1,780.001.280.000.230.00--2378.13%
AMZN210507P017900002021-04-20 10:37AM EDT1,790.000.010.000.000.00--050.00%
AMZN210507P018000002021-04-29 3:52PM EDT1,800.000.100.000.000.00-1050.00%
AMZN210507P018300002021-04-30 3:51PM EDT1,830.000.280.000.000.00-1050.00%
AMZN210507P019100002021-04-09 11:45AM EDT1,910.000.430.000.000.00-1050.00%
AMZN210507P019500002021-04-14 11:45AM EDT1,950.000.400.000.080.00--0300.00%
AMZN210507P019600002021-04-30 9:35AM EDT1,960.000.040.000.000.00-1050.00%
AMZN210507P019700002021-03-31 10:53AM EDT1,970.001.400.000.410.00--1335.55%
AMZN210507P019800002021-04-20 10:25AM EDT1,980.000.190.000.000.00--050.00%
AMZN210507P020000002021-05-04 2:56PM EDT2,000.000.010.000.000.00-15050.00%
AMZN210507P020400002021-04-26 10:49AM EDT2,040.000.060.000.000.00-12050.00%
AMZN210507P020700002021-05-03 12:53PM EDT2,070.000.010.000.000.00-1050.00%
AMZN210507P020900002021-05-04 10:19AM EDT2,090.000.010.000.000.00-2050.00%
AMZN210507P021000002021-04-29 12:09PM EDT2,100.000.080.000.000.00-1050.00%
AMZN210507P021100002021-04-06 2:43PM EDT2,110.000.890.000.220.00--0278.52%
AMZN210507P021500002021-04-30 9:35AM EDT2,150.000.400.000.000.00-1050.00%
AMZN210507P021600002021-03-26 12:34PM EDT2,160.004.610.020.520.00-137286.91%
AMZN210507P021800002021-04-28 3:48PM EDT2,180.000.050.000.000.00-1050.00%
AMZN210507P021900002021-04-28 1:29PM EDT2,190.000.050.000.000.00-3050.00%
AMZN210507P022000002021-05-04 12:00PM EDT2,200.000.040.000.000.00-40050.00%
AMZN210507P022100002021-03-26 12:36PM EDT2,210.005.290.090.590.00-42278.71%
AMZN210507P022200002021-04-22 9:31AM EDT2,220.000.450.000.000.00-1050.00%
AMZN210507P022300002021-04-08 1:03PM EDT2,230.001.260.000.000.00-4050.00%
AMZN210507P022400002021-04-30 3:47PM EDT2,240.000.080.000.000.00-1050.00%
AMZN210507P022500002021-04-30 11:05AM EDT2,250.000.140.000.000.00-17050.00%
AMZN210507P022600002021-04-07 1:27PM EDT2,260.001.760.000.000.00-1050.00%
AMZN210507P022700002021-05-03 2:24PM EDT2,270.000.040.000.000.00-1050.00%
AMZN210507P022800002021-04-29 3:53PM EDT2,280.000.060.000.000.00-1050.00%
AMZN210507P022900002021-04-27 12:18PM EDT2,290.000.110.000.000.00-2050.00%
AMZN210507P023000002021-05-04 12:08PM EDT2,300.000.060.000.000.00-42050.00%
AMZN210507P023300002021-04-27 1:08PM EDT2,330.000.290.000.000.00-2050.00%
AMZN210507P023400002021-04-16 2:30PM EDT2,340.001.000.000.000.00-10050.00%
AMZN210507P023500002021-04-30 10:49AM EDT2,350.000.050.000.000.00-1050.00%
AMZN210507P023600002021-04-14 12:19PM EDT2,360.001.710.000.000.00-14050.00%
AMZN210507P023700002021-04-23 11:40AM EDT2,370.000.560.000.000.00-6050.00%
AMZN210507P023800002021-04-30 1:51PM EDT2,380.000.010.000.000.00-1050.00%
AMZN210507P023900002021-05-05 9:53AM EDT2,390.000.030.000.000.00-1050.00%
AMZN210507P024000002021-05-04 12:32PM EDT2,400.000.050.000.000.00-73050.00%
AMZN210507P024100002021-05-05 10:07AM EDT2,410.000.040.000.000.00-10050.00%
AMZN210507P024200002021-04-27 1:56PM EDT2,420.000.340.000.000.00-2050.00%
AMZN210507P024300002021-04-19 12:42PM EDT2,430.001.710.000.000.00--050.00%
AMZN210507P024400002021-05-06 10:09AM EDT2,440.000.060.000.000.00-2050.00%
AMZN210507P024500002021-05-04 10:47AM EDT2,450.000.260.000.000.00-1050.00%
AMZN210507P024600002021-05-04 11:51AM EDT2,460.000.01-0.000.00--050.00%
AMZN210507P024700002021-04-30 12:30PM EDT2,470.000.010.000.000.00-1050.00%
AMZN210507P024800002021-04-29 12:04PM EDT2,480.000.250.000.000.00-1050.00%
AMZN210507P024900002021-04-27 2:29PM EDT2,490.000.370.000.000.00-2050.00%
AMZN210507P025000002021-05-06 2:04PM EDT2,500.000.010.000.000.00-9050.00%
AMZN210507P025100002021-05-03 3:58PM EDT2,510.000.050.000.000.00-2050.00%
AMZN210507P025200002021-04-28 9:43AM EDT2,520.000.410.000.000.00-1050.00%
AMZN210507P025300002021-04-29 1:55PM EDT2,530.000.290.000.000.00-3050.00%
AMZN210507P025400002021-04-30 11:11AM EDT2,540.000.290.000.000.00-23050.00%
AMZN210507P025500002021-05-04 3:46PM EDT2,550.000.080.000.000.00-17050.00%
AMZN210507P025600002021-05-04 3:49PM EDT2,560.000.040.000.000.00-5050.00%
AMZN210507P025700002021-04-28 10:18AM EDT2,570.000.400.000.000.00-1050.00%
AMZN210507P025800002021-05-04 9:37AM EDT2,580.000.020.000.000.00-1050.00%
AMZN210507P025900002021-05-05 2:00PM EDT2,590.000.050.000.000.00-1050.00%
AMZN210507P026000002021-05-05 3:14PM EDT2,600.000.020.000.000.00-1050.00%
AMZN210507P026100002021-05-06 11:52AM EDT2,610.000.010.000.000.00-1050.00%
AMZN210507P026200002021-05-04 11:25AM EDT2,620.000.060.000.000.00-1050.00%
AMZN210507P026300002021-04-19 10:03AM EDT2,630.002.750.000.000.00-2050.00%
AMZN210507P026400002021-05-04 2:01PM EDT2,640.000.100.000.000.00-3050.00%
AMZN210507P026500002021-05-06 2:04PM EDT2,650.000.010.000.000.00-3050.00%
AMZN210507P026600002021-05-04 11:26AM EDT2,660.000.100.000.000.00-5050.00%
AMZN210507P026700002021-05-06 12:29PM EDT2,670.000.050.000.000.00-4050.00%
AMZN210507P026800002021-05-05 10:43AM EDT2,680.000.040.000.000.00-10050.00%
AMZN210507P026900002021-05-05 10:43AM EDT2,690.000.060.000.000.00-10050.00%
AMZN210507P027000002021-05-06 10:24AM EDT2,700.000.040.000.000.00-5050.00%
AMZN210507P027100002021-05-04 9:58AM EDT2,710.000.100.000.000.00-2050.00%
AMZN210507P027200002021-05-04 12:02PM EDT2,720.000.260.000.000.00-3050.00%
AMZN210507P027300002021-05-05 10:09AM EDT2,730.000.100.000.000.00-1050.00%
AMZN210507P027400002021-05-04 2:19PM EDT2,740.000.150.000.000.00-8050.00%
AMZN210507P027500002021-05-05 2:04PM EDT2,750.000.200.000.000.00-4050.00%
AMZN210507P027600002021-05-05 3:35PM EDT2,760.000.100.000.000.00-1050.00%
AMZN210507P027700002021-05-06 11:32AM EDT2,770.000.040.000.000.00-19050.00%
AMZN210507P027800002021-05-06 3:49PM EDT2,780.000.040.000.000.00-11050.00%
AMZN210507P027900002021-05-05 3:10PM EDT2,790.000.110.000.000.00-18050.00%
AMZN210507P028000002021-05-06 3:49PM EDT2,800.000.040.000.000.00-7050.00%
AMZN210507P028100002021-05-06 11:49AM EDT2,810.000.010.000.000.00-59050.00%
AMZN210507P028200002021-05-06 10:02AM EDT2,820.000.170.000.000.00-1050.00%
AMZN210507P028300002021-05-05 10:22AM EDT2,830.000.150.000.000.00-1050.00%
AMZN210507P028400002021-05-06 11:22AM EDT2,840.000.090.000.000.00-12050.00%
AMZN210507P028500002021-05-06 3:41PM EDT2,850.000.030.000.000.00-28050.00%
AMZN210507P028600002021-05-06 12:22PM EDT2,860.000.070.000.000.00-6050.00%
AMZN210507P028700002021-05-06 2:53PM EDT2,870.000.040.000.000.00-11050.00%
AMZN210507P028800002021-05-06 10:54AM EDT2,880.000.070.000.000.00-28050.00%
AMZN210507P028900002021-05-06 10:26AM EDT2,890.000.100.000.000.00-6050.00%
AMZN210507P029000002021-05-06 3:46PM EDT2,900.000.070.000.000.00-100050.00%
AMZN210507P029100002021-05-06 3:46PM EDT2,910.000.070.000.000.00-10050.00%
AMZN210507P029200002021-05-06 2:14PM EDT2,920.000.100.000.000.00-37050.00%
AMZN210507P029300002021-05-06 12:45PM EDT2,930.000.150.000.000.00-9050.00%
AMZN210507P029400002021-05-06 2:59PM EDT2,940.000.130.000.000.00-3050.00%
AMZN210507P029500002021-05-06 3:43PM EDT2,950.000.080.000.000.00-76050.00%
AMZN210507P029600002021-05-06 11:24AM EDT2,960.000.190.000.000.00-55050.00%
AMZN210507P029700002021-05-06 3:46PM EDT2,970.000.090.000.000.00-53050.00%
AMZN210507P029800002021-05-06 3:48PM EDT2,980.000.030.000.000.00-40050.00%
AMZN210507P029900002021-05-06 3:57PM EDT2,990.000.100.000.000.00-18025.00%
AMZN210507P030000002021-05-06 3:58PM EDT3,000.000.070.000.000.00-1,038025.00%
AMZN210507P030050002021-05-06 3:25PM EDT3,005.000.160.000.000.00-31025.00%
AMZN210507P030100002021-05-06 3:01PM EDT3,010.000.200.000.000.00-162025.00%
AMZN210507P030150002021-05-06 12:47PM EDT3,015.000.220.000.000.00-19025.00%
AMZN210507P030200002021-05-06 2:14PM EDT3,020.000.220.000.000.00-40025.00%
AMZN210507P030250002021-05-06 3:45PM EDT3,025.000.210.000.000.00-125025.00%
AMZN210507P030300002021-05-06 1:44PM EDT3,030.000.330.000.000.00-23025.00%
AMZN210507P030350002021-05-05 3:26PM EDT3,035.000.880.000.000.00-1025.00%
AMZN210507P030400002021-05-06 3:12PM EDT3,040.000.330.000.000.00-27025.00%
AMZN210507P030450002021-05-06 12:51PM EDT3,045.000.320.000.000.00-35025.00%
AMZN210507P030500002021-05-06 3:48PM EDT3,050.000.170.000.000.00-545025.00%
AMZN210507P030550002021-05-06 3:38PM EDT3,055.000.220.000.000.00-6025.00%
AMZN210507P030600002021-05-06 3:03PM EDT3,060.000.190.000.000.00-176025.00%
AMZN210507P030650002021-05-06 3:57PM EDT3,065.000.010.000.000.00-70025.00%
AMZN210507P030700002021-05-06 3:54PM EDT3,070.000.200.000.000.00-115025.00%
AMZN210507P030750002021-05-06 3:11PM EDT3,075.000.480.000.000.00-47025.00%
AMZN210507P030800002021-05-06 3:33PM EDT3,080.000.220.000.000.00-219025.00%
AMZN210507P030850002021-05-06 1:24PM EDT3,085.000.530.000.000.00-38025.00%
AMZN210507P030900002021-05-06 3:51PM EDT3,090.000.320.000.000.00-91025.00%
AMZN210507P030950002021-05-06 3:21PM EDT3,095.000.430.000.000.00-232025.00%
AMZN210507P031000002021-05-06 3:58PM EDT3,100.000.250.000.000.00-1,259025.00%
AMZN210507P031050002021-05-06 2:41PM EDT3,105.000.700.000.000.00-86025.00%
AMZN210507P031100002021-05-06 3:48PM EDT3,110.000.310.000.000.00-191025.00%
AMZN210507P031150002021-05-06 3:59PM EDT3,115.000.360.000.000.00-108025.00%
AMZN210507P031200002021-05-06 3:46PM EDT3,120.000.360.000.000.00-205025.00%
AMZN210507P031250002021-05-06 3:50PM EDT3,125.000.410.000.000.00-482025.00%
AMZN210507P031300002021-05-06 3:52PM EDT3,130.000.420.000.000.00-755025.00%
AMZN210507P031350002021-05-06 2:48PM EDT3,135.000.470.000.000.00-263025.00%
AMZN210507P031400002021-05-06 3:58PM EDT3,140.000.400.000.000.00-315025.00%
AMZN210507P031450002021-05-06 3:49PM EDT3,145.000.400.000.000.00-246025.00%
AMZN210507P031500002021-05-06 3:59PM EDT3,150.000.380.000.000.00-1,898012.50%
AMZN210507P031550002021-05-06 3:59PM EDT3,155.000.450.000.000.00-503012.50%
AMZN210507P031600002021-05-06 3:59PM EDT3,160.000.350.000.000.00-1,476012.50%
AMZN210507P031650002021-05-06 3:59PM EDT3,165.000.490.000.000.00-641012.50%
AMZN210507P031700002021-05-06 3:59PM EDT3,170.000.420.000.000.00-671012.50%
AMZN210507P031750002021-05-06 3:51PM EDT3,175.000.750.000.000.00-470012.50%
AMZN210507P031800002021-05-06 3:57PM EDT3,180.000.600.000.000.00-978012.50%
AMZN210507P031850002021-05-06 3:49PM EDT3,185.000.850.000.000.00-510012.50%
AMZN210507P031900002021-05-06 3:59PM EDT3,190.000.700.000.000.00-1,063012.50%
AMZN210507P031950002021-05-06 3:59PM EDT3,195.000.870.000.000.00-1,134012.50%
AMZN210507P032000002021-05-06 3:59PM EDT3,200.000.910.000.000.00-9,911012.50%
AMZN210507P032050002021-05-06 3:56PM EDT3,205.001.260.000.000.00-2,610012.50%
AMZN210507P032100002021-05-06 3:59PM EDT3,210.001.280.000.000.00-1,493012.50%
AMZN210507P032150002021-05-06 3:58PM EDT3,215.001.460.000.000.00-738012.50%
AMZN210507P032200002021-05-06 3:59PM EDT3,220.001.490.000.000.00-2,754012.50%
AMZN210507P032250002021-05-06 3:59PM EDT3,225.001.660.000.000.00-1,188012.50%
AMZN210507P032300002021-05-06 3:59PM EDT3,230.001.820.000.000.00-2,462012.50%
AMZN210507P032350002021-05-06 3:59PM EDT3,235.002.230.000.000.00-89406.25%
AMZN210507P032400002021-05-06 3:59PM EDT3,240.002.680.000.000.00-2,21506.25%
AMZN210507P032450002021-05-06 3:59PM EDT3,245.003.000.000.000.00-1,50306.25%
AMZN210507P032500002021-05-06 3:59PM EDT3,250.003.320.000.000.00-14,40706.25%
AMZN210507P032550002021-05-06 3:59PM EDT3,255.004.100.000.000.00-2,61806.25%
AMZN210507P032600002021-05-06 3:59PM EDT3,260.004.800.000.000.00-5,01006.25%
AMZN210507P032650002021-05-06 3:59PM EDT3,265.005.380.000.000.00-2,52406.25%
AMZN210507P032700002021-05-06 3:59PM EDT3,270.006.100.000.000.00-6,01403.13%
AMZN210507P032750002021-05-06 3:59PM EDT3,275.007.280.000.000.00-3,75303.13%
AMZN210507P032800002021-05-06 3:59PM EDT3,280.007.450.000.000.00-6,65503.13%
AMZN210507P032850002021-05-06 3:57PM EDT3,285.009.700.000.000.00-2,86103.13%
AMZN210507P032900002021-05-06 3:59PM EDT3,290.0010.850.000.000.00-5,75801.56%
AMZN210507P032950002021-05-06 3:58PM EDT3,295.0013.600.000.000.00-2,03301.56%
AMZN210507P033000002021-05-06 3:59PM EDT3,300.0015.150.000.000.00-7,07700.78%
AMZN210507P033050002021-05-06 3:58PM EDT3,305.0016.950.000.000.00-1,70900.20%
AMZN210507P033100002021-05-06 3:59PM EDT3,310.0019.900.000.000.00-1,35700.00%
AMZN210507P033150002021-05-06 3:58PM EDT3,315.0024.150.000.000.00-38200.00%
AMZN210507P033200002021-05-06 3:55PM EDT3,320.0030.350.000.000.00-78800.00%
AMZN210507P033250002021-05-06 3:57PM EDT3,325.0030.550.000.000.00-37500.00%
AMZN210507P033300002021-05-06 3:58PM EDT3,330.0034.400.000.000.00-1,47000.00%
AMZN210507P033350002021-05-06 3:59PM EDT3,335.0036.000.000.000.00-22100.00%
AMZN210507P033400002021-05-06 3:53PM EDT3,340.0048.150.000.000.00-32000.00%
AMZN210507P033450002021-05-06 3:45PM EDT3,345.0056.110.000.000.00-15500.00%
AMZN210507P033500002021-05-06 3:57PM EDT3,350.0048.880.000.000.00-2,00300.00%
AMZN210507P033550002021-05-06 3:33PM EDT3,355.0055.300.000.000.00-10500.00%
AMZN210507P033600002021-05-06 3:54PM EDT3,360.0063.350.000.000.00-13600.00%
AMZN210507P033650002021-05-06 3:57PM EDT3,365.0065.030.000.000.00-7100.00%
AMZN210507P033700002021-05-06 3:36PM EDT3,370.0068.280.000.000.00-61600.00%
AMZN210507P033750002021-05-06 3:13PM EDT3,375.0083.520.000.000.00-30700.00%
AMZN210507P033800002021-05-06 3:53PM EDT3,380.0084.530.000.000.00-17200.00%
AMZN210507P033850002021-05-06 3:47PM EDT3,385.0094.600.000.000.00-10700.00%
AMZN210507P033900002021-05-06 3:47PM EDT3,390.0098.900.000.000.00-7700.00%
AMZN210507P033950002021-05-06 3:57PM EDT3,395.0092.950.000.000.00-8600.00%
AMZN210507P034000002021-05-06 3:51PM EDT3,400.0099.050.000.000.00-34400.00%
AMZN210507P034050002021-05-06 1:24PM EDT3,405.00121.350.000.000.00-6600.00%
AMZN210507P034100002021-05-06 3:45PM EDT3,410.00119.030.000.000.00-4600.00%
AMZN210507P034150002021-05-06 3:45PM EDT3,415.00124.010.000.000.00-4500.00%
AMZN210507P034200002021-05-06 3:47PM EDT3,420.00119.470.000.000.00-92700.00%
AMZN210507P034250002021-05-06 3:48PM EDT3,425.00133.120.000.000.00-2700.00%
AMZN210507P034300002021-05-06 3:13PM EDT3,430.00145.730.000.000.00-4500.00%
AMZN210507P034350002021-05-06 2:51PM EDT3,435.00152.070.000.000.00-5400.00%
AMZN210507P034400002021-05-06 3:22PM EDT3,440.00141.020.000.000.00-10300.00%
AMZN210507P034450002021-05-06 2:59PM EDT3,445.00163.850.000.000.00-5900.00%
AMZN210507P034500002021-05-06 3:00PM EDT3,450.00154.740.000.000.00-27900.00%
AMZN210507P034550002021-05-06 2:40PM EDT3,455.00172.770.000.000.00-2100.00%
AMZN210507P034600002021-05-06 3:22PM EDT3,460.00180.000.000.000.00-7400.00%
AMZN210507P034650002021-05-06 11:53AM EDT3,465.00171.180.000.000.00-2600.00%
AMZN210507P034700002021-05-06 3:22PM EDT3,470.00189.020.000.000.00-7500.00%
AMZN210507P034750002021-05-06 1:16PM EDT3,475.00184.120.000.000.00-2200.00%
AMZN210507P034800002021-05-06 3:59PM EDT3,480.00175.000.000.000.00-16900.00%
AMZN210507P034850002021-05-06 11:31AM EDT3,485.00203.000.000.000.00-700.00%
AMZN210507P034900002021-05-06 3:49PM EDT3,490.00195.000.000.000.00-3800.00%
AMZN210507P034950002021-05-06 3:29PM EDT3,495.00210.400.000.000.00-600.00%
AMZN210507P035000002021-05-06 3:49PM EDT3,500.00206.350.000.000.00-4300.00%
AMZN210507P035050002021-05-05 12:20PM EDT3,505.00193.450.000.000.00-1200.00%
AMZN210507P035100002021-05-06 3:29PM EDT3,510.00216.650.000.000.00-1400.00%
AMZN210507P035150002021-05-05 11:10AM EDT3,515.00221.980.000.000.00-600.00%
AMZN210507P035200002021-05-06 3:29PM EDT3,520.00235.350.000.000.00-500.00%
AMZN210507P035250002021-05-05 1:20PM EDT3,525.00233.400.000.000.00-2100.00%
AMZN210507P035300002021-05-05 1:10PM EDT3,530.00262.320.000.000.00-300.00%
AMZN210507P035350002021-05-06 1:59PM EDT3,535.00248.400.000.000.00-800.00%
AMZN210507P035400002021-05-05 1:26PM EDT3,540.00255.150.000.000.00-2800.00%
AMZN210507P035450002021-05-05 1:53PM EDT3,545.00278.150.000.000.00-200.00%
AMZN210507P035500002021-05-06 3:29PM EDT3,550.00265.350.000.000.00-4600.00%
AMZN210507P035550002021-05-04 9:46AM EDT3,555.00211.750.000.000.00-200.00%
AMZN210507P035600002021-05-05 12:49PM EDT3,560.00256.450.000.000.00-300.00%
AMZN210507P035650002021-05-04 3:37PM EDT3,565.00263.750.000.000.00-300.00%
AMZN210507P035700002021-05-04 10:46AM EDT3,570.00248.150.000.000.00-400.00%
AMZN210507P035750002021-05-05 12:49PM EDT3,575.00278.400.000.000.00-300.00%
AMZN210507P035800002021-05-05 3:02PM EDT3,580.00303.150.000.000.00-300.00%
AMZN210507P035850002021-05-04 3:37PM EDT3,585.00283.600.000.000.00-200.00%
AMZN210507P035900002021-05-03 12:33PM EDT3,590.00195.850.000.000.00-900.00%
AMZN210507P035950002021-05-05 10:46AM EDT3,595.00277.870.000.000.00-15000.00%
AMZN210507P036000002021-05-06 11:03AM EDT3,600.00315.300.000.000.00-4000.00%
AMZN210507P036050002021-05-04 9:30AM EDT3,605.00255.970.000.000.00-100.00%
AMZN210507P036100002021-05-06 9:41AM EDT3,610.00330.150.000.000.00-200.00%
AMZN210507P036200002021-05-04 3:37PM EDT3,620.00318.450.000.000.00-500.00%
AMZN210507P036300002021-05-04 3:26PM EDT3,630.00347.200.000.000.00-2600.00%
AMZN210507P036400002021-05-06 9:53AM EDT3,640.00353.300.000.000.00-100.00%
AMZN210507P036500002021-05-05 3:38PM EDT3,650.00373.790.000.000.00-500.00%
AMZN210507P036600002021-05-04 3:20PM EDT3,660.00375.250.000.000.00-100.00%
AMZN210507P036700002021-05-05 9:45AM EDT3,670.00387.050.000.000.00-100.00%
AMZN210507P036800002021-05-06 1:10PM EDT3,680.00381.350.000.000.00-600.00%
AMZN210507P036900002021-05-03 11:13AM EDT3,690.00279.800.000.000.00-300.00%
AMZN210507P037000002021-05-05 12:47PM EDT3,700.00399.820.000.000.00-300.00%
AMZN210507P037100002021-05-04 10:20AM EDT3,710.00379.800.000.000.00-100.00%
AMZN210507P037200002021-05-06 10:07AM EDT3,720.00454.060.000.000.00-800.00%
AMZN210507P037300002021-05-06 10:08AM EDT3,730.00467.200.000.000.00-100.00%
AMZN210507P037400002021-04-30 10:41AM EDT3,740.00465.200.000.000.00-100.00%
AMZN210507P037500002021-05-05 1:42PM EDT3,750.00475.200.000.000.00-200.00%
AMZN210507P037600002021-05-06 10:27AM EDT3,760.00504.950.000.000.00-100.00%
AMZN210507P037700002021-05-05 1:42PM EDT3,770.00479.750.000.000.00-2600.00%
AMZN210507P037800002021-05-05 9:49AM EDT3,780.00440.250.000.000.00--00.00%
AMZN210507P037900002021-05-06 9:42AM EDT3,790.00512.340.000.000.00-200.00%
AMZN210507P038000002021-05-04 10:31AM EDT3,800.00519.330.000.000.00-100.00%
AMZN210507P038100002021-05-05 11:51AM EDT3,810.00556.800.000.000.00-100.00%
AMZN210507P038200002021-05-05 10:39AM EDT3,820.00530.150.000.000.00-100.00%
AMZN210507P038300002021-05-06 10:43AM EDT3,830.00549.000.000.000.00-400.00%
AMZN210507P038400002021-05-04 9:59AM EDT3,840.00559.410.000.000.00-400.00%
AMZN210507P038500002021-05-05 10:27AM EDT3,850.00543.850.000.000.00--00.00%
AMZN210507P038600002021-04-29 9:44AM EDT3,860.00366.600.000.000.00--00.00%
AMZN210507P038700002021-04-28 11:26AM EDT3,870.00401.200.000.000.00--00.00%
AMZN210507P038800002021-05-04 10:30AM EDT3,880.00616.840.000.000.00--00.00%
AMZN210507P038900002021-05-05 10:30AM EDT3,890.00574.510.000.000.00--00.00%
AMZN210507P039000002021-05-04 10:27AM EDT3,900.00642.650.000.000.00-100.00%
AMZN210507P039100002021-05-05 11:33AM EDT3,910.00594.150.000.000.00-800.00%
AMZN210507P039200002021-05-04 2:14PM EDT3,920.00632.250.000.000.00-9800.00%
AMZN210507P039300002021-05-04 10:27AM EDT3,930.00632.800.000.000.00-100.00%
AMZN210507P039400002021-05-06 2:28PM EDT3,940.00650.150.000.000.00-1000.00%
AMZN210507P039500002021-05-04 10:26AM EDT3,950.00660.150.000.000.00-800.00%
AMZN210507P039600002021-05-04 10:22AM EDT3,960.00672.500.000.000.00-100.00%
AMZN210507P039700002021-05-04 9:36AM EDT3,970.00680.150.000.000.00-500.00%
AMZN210507P039800002021-05-06 2:28PM EDT3,980.00690.200.000.000.00-800.00%
AMZN210507P039900002021-05-06 2:28PM EDT3,990.00700.150.000.000.00-3400.00%
AMZN210507P040000002021-04-26 11:44AM EDT4,000.00659.400.000.000.00-100.00%
AMZN210507P040100002021-04-27 9:31AM EDT4,010.00578.900.000.000.00--00.00%
AMZN210507P040200002021-04-28 2:37PM EDT4,020.00543.700.000.000.00--00.00%
AMZN210507P040300002021-05-05 9:35AM EDT4,030.00699.750.000.000.00-100.00%
AMZN210507P040400002021-05-03 1:46PM EDT4,040.00635.920.000.000.00-200.00%
AMZN210507P040700002021-05-03 1:59PM EDT4,070.00671.180.000.000.00--00.00%
AMZN210507P040900002021-05-03 1:46PM EDT4,090.00685.870.000.000.00--00.00%
AMZN210507P041000002021-05-03 2:00PM EDT4,100.00699.480.000.000.00-200.00%
AMZN210507P041300002021-05-03 1:46PM EDT4,130.00725.460.000.000.00--00.00%
AMZN210507P041500002021-04-28 1:53PM EDT4,150.00685.500.000.000.00--00.00%
AMZN210507P041600002021-05-03 11:27AM EDT4,160.00756.150.000.000.00--00.00%
AMZN210507P041900002021-05-04 9:59AM EDT4,190.00855.600.000.000.00-200.00%
AMZN210507P042000002021-05-03 2:34PM EDT4,200.00801.280.000.000.00-400.00%
AMZN210507P042100002021-05-04 9:36AM EDT4,210.00851.850.000.000.00--00.00%
AMZN210507P042200002021-04-28 2:46PM EDT4,220.00735.150.000.000.00--00.00%
AMZN210507P042400002021-04-28 3:12PM EDT4,240.00768.950.000.000.00--00.00%
AMZN210507P042500002021-04-26 11:36AM EDT4,250.00909.800.000.000.00--00.00%
AMZN210507P042700002021-04-28 3:11PM EDT4,270.00790.900.000.000.00--00.00%
AMZN210507P042800002021-05-06 10:37AM EDT4,280.001,002.650.000.000.00-100.00%
AMZN210507P042900002021-05-03 11:27AM EDT4,290.00884.730.000.000.00-400.00%
AMZN210507P043000002021-04-28 1:19PM EDT4,300.00821.100.000.000.00--00.00%
AMZN210507P043100002021-05-04 9:55AM EDT4,310.00974.800.000.000.00--00.00%
AMZN210507P043200002021-05-06 10:57AM EDT4,320.001,036.190.000.000.00--00.00%
AMZN210507P043300002021-05-06 10:57AM EDT4,330.001,046.170.000.000.00-200.00%
AMZN210507P043400002021-05-03 9:36AM EDT4,340.001,056.190.000.000.00-100.00%
AMZN210507P043500002021-05-03 9:36AM EDT4,350.001,070.500.000.000.00-100.00%
AMZN210507P043700002021-05-03 10:43AM EDT4,370.00914.890.000.000.00--00.00%
AMZN210507P044100002021-04-28 11:30AM EDT4,410.00936.500.000.000.00--00.00%
AMZN210507P044200002021-04-28 12:01PM EDT4,420.00954.800.000.000.00--00.00%
AMZN210507P044500002021-05-03 9:58AM EDT4,450.001,002.730.000.000.00-400.00%
AMZN210507P044600002021-04-29 10:42AM EDT4,460.00984.500.000.000.00--00.00%
AMZN210507P044700002021-05-03 10:40AM EDT4,470.001,205.000.000.000.00-1-0.00%
AMZN210507P044900002021-05-03 9:42AM EDT4,490.001,038.150.000.000.00---0.00%
AMZN210507P045000002021-04-29 10:42AM EDT4,500.001,024.200.000.000.00--00.00%
AMZN210507P045100002021-05-03 9:51AM EDT4,510.001,059.990.000.000.00---0.00%
AMZN210507P045200002021-05-03 9:50AM EDT4,520.001,070.610.000.000.00---0.00%
AMZN210507P045300002021-05-04 9:33AM EDT4,530.001,172.250.000.000.00---0.00%
AMZN210507P045500002021-05-05 9:32AM EDT4,550.001,195.650.000.000.00---0.00%
AMZN210507P045600002021-05-03 9:49AM EDT4,560.001,111.040.000.000.00---0.00%
AMZN210507P046000002021-04-30 10:59AM EDT4,600.001,081.090.000.000.00-800.00%
AMZN210507P046300002021-04-30 10:06AM EDT4,630.001,101.810.000.000.00-9200.00%
AMZN210507P046400002021-04-30 10:45AM EDT4,640.001,110.330.000.000.00-400.00%
AMZN210507P046500002021-04-30 10:59AM EDT4,650.001,134.460.000.000.00-200.00%
AMZN210507P047000002021-05-04 12:08PM EDT4,700.001,406.990.000.000.00---0.00%
AMZN210507P048000002021-04-27 10:46AM EDT4,800.001,393.550.000.000.00--00.00%
AMZN210507P048500002021-04-27 1:46PM EDT4,850.001,427.300.000.000.00--00.00%
AMZN210507P049000002021-05-04 9:32AM EDT4,900.001,542.150.000.000.00---0.00%
AMZN210507P049500002021-05-03 9:31AM EDT4,950.001,473.050.000.000.00---0.00%
AMZN210507P050000002021-05-04 10:39AM EDT5,000.001,738.200.000.000.00-100.00%