Canada markets open in 8 hours 15 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 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210514C020200002021-05-06 10:33AM EDT2,020.001,238.950.000.000.00-200.00%
AMZN210514C020700002021-05-03 1:03PM EDT2,070.001,331.050.000.000.00--00.00%
AMZN210514C020800002021-05-05 10:16AM EDT2,080.001,219.450.000.000.00--00.00%
AMZN210514C021000002021-04-30 9:33AM EDT2,100.001,399.500.000.000.00-100.00%
AMZN210514C022000002021-04-23 11:20AM EDT2,200.001,137.900.000.000.00-200.00%
AMZN210514C024000002021-05-04 10:00AM EDT2,400.00931.920.000.000.00--00.00%
AMZN210514C025000002021-04-30 9:51AM EDT2,500.00796.480.000.000.00-100.00%
AMZN210514C025200002021-04-05 11:39AM EDT2,520.00715.00744.10759.150.00--10.00%
AMZN210514C025400002021-05-04 2:31PM EDT2,540.00736.770.000.000.00-500.00%
AMZN210514C025700002021-05-05 11:44AM EDT2,570.00736.280.000.000.00--00.00%
AMZN210514C025800002021-05-04 2:01PM EDT2,580.00698.370.000.000.00--00.00%
AMZN210514C026400002021-05-05 2:43PM EDT2,640.00639.260.000.000.00--00.00%
AMZN210514C026500002021-05-05 11:44AM EDT2,650.00657.070.000.000.00--00.00%
AMZN210514C026600002021-05-04 2:01PM EDT2,660.00617.140.000.000.00-6-0.00%
AMZN210514C026800002021-05-05 1:30PM EDT2,680.00612.180.000.000.00--00.00%
AMZN210514C027000002021-04-30 10:00AM EDT2,700.00853.980.000.000.00-100.00%
AMZN210514C027200002021-05-03 3:20PM EDT2,720.00665.020.000.000.00-1100.00%
AMZN210514C027400002021-05-03 1:40PM EDT2,740.00663.310.000.000.00-1100.00%
AMZN210514C027600002021-05-04 2:28PM EDT2,760.00522.700.000.000.00-100.00%
AMZN210514C027700002021-04-08 9:43AM EDT2,770.00550.260.000.000.00-100.00%
AMZN210514C028000002021-05-03 10:22AM EDT2,800.00485.220.000.000.00-100.00%
AMZN210514C028100002021-04-30 9:30AM EDT2,810.00736.450.000.000.00-600.00%
AMZN210514C028400002021-05-03 1:57PM EDT2,840.00564.050.000.000.00-800.00%
AMZN210514C028500002021-05-06 9:58AM EDT2,850.00417.130.000.000.00-6500.00%
AMZN210514C028600002021-04-30 9:30AM EDT2,860.00678.600.000.000.00-300.00%
AMZN210514C028700002021-05-06 10:10AM EDT2,870.00399.850.000.000.00-100.00%
AMZN210514C028800002021-05-03 1:57PM EDT2,880.00389.750.000.000.00-200.00%
AMZN210514C028900002021-04-29 10:23AM EDT2,890.00601.500.000.000.00-700.00%
AMZN210514C029000002021-05-06 12:25PM EDT2,900.00404.790.000.000.00-800.00%
AMZN210514C029100002021-05-04 10:21AM EDT2,910.00425.600.000.000.00-100.00%
AMZN210514C029200002021-04-15 9:38AM EDT2,920.00480.750.000.000.00-100.00%
AMZN210514C029300002021-04-13 12:41PM EDT2,930.00460.000.000.000.00-100.00%
AMZN210514C029500002021-05-06 10:58AM EDT2,950.00345.000.000.000.00-900.00%
AMZN210514C029600002021-05-06 9:32AM EDT2,960.00298.480.000.000.00-100.00%
AMZN210514C029700002021-05-06 9:32AM EDT2,970.00289.080.000.000.00-100.00%
AMZN210514C029800002021-05-06 10:54AM EDT2,980.00312.290.000.000.00-400.00%
AMZN210514C029900002021-05-06 10:10AM EDT2,990.00280.300.000.000.00-100.00%
AMZN210514C030000002021-05-06 12:51PM EDT3,000.00307.510.000.000.00-2800.00%
AMZN210514C030100002021-04-26 11:37AM EDT3,010.00261.280.000.000.00-2500.00%
AMZN210514C030200002021-05-06 11:34AM EDT3,020.00274.780.000.000.00-700.00%
AMZN210514C030300002021-05-06 2:31PM EDT3,030.00263.950.000.000.00-300.00%
AMZN210514C030400002021-05-06 3:27PM EDT3,040.00247.750.000.000.00-200.00%
AMZN210514C030450002021-05-05 9:38AM EDT3,045.00291.400.000.000.00-100.00%
AMZN210514C030500002021-05-05 10:00AM EDT3,050.00249.390.000.000.00-500.00%
AMZN210514C030550002021-05-04 10:43AM EDT3,055.00281.750.000.000.00-100.00%
AMZN210514C030600002021-04-30 9:31AM EDT3,060.00442.500.000.000.00-100.00%
AMZN210514C030650002021-05-06 10:38AM EDT3,065.00219.150.000.000.00-100.00%
AMZN210514C030700002021-05-04 1:04PM EDT3,070.00230.000.000.000.00-600.00%
AMZN210514C030750002021-05-05 3:28PM EDT3,075.00204.050.000.000.00-200.00%
AMZN210514C030800002021-04-30 12:08PM EDT3,080.00208.250.000.000.00-900.00%
AMZN210514C030850002021-05-06 9:39AM EDT3,085.00195.250.000.000.00-500.00%
AMZN210514C030900002021-05-06 10:59AM EDT3,090.00210.760.000.000.00-2100.00%
AMZN210514C030950002021-05-05 3:40PM EDT3,095.00202.400.000.000.00-300.00%
AMZN210514C031000002021-05-06 10:43AM EDT3,100.00214.330.000.000.00-500.00%
AMZN210514C031050002021-05-06 1:38PM EDT3,105.00202.100.000.000.00-1300.00%
AMZN210514C031100002021-05-06 12:58PM EDT3,110.00202.050.000.000.00-300.00%
AMZN210514C031150002021-05-03 2:40PM EDT3,115.00176.150.000.000.00-300.00%
AMZN210514C031200002021-05-06 1:24PM EDT3,120.00179.300.000.000.00-1000.00%
AMZN210514C031250002021-05-05 10:42AM EDT3,125.00169.300.000.000.00-100.00%
AMZN210514C031300002021-05-06 10:16AM EDT3,130.00150.050.000.000.00-100.00%
AMZN210514C031350002021-05-06 12:11PM EDT3,135.00177.950.000.000.00-300.00%
AMZN210514C031400002021-05-06 3:26PM EDT3,140.00154.500.000.000.00-1000.00%
AMZN210514C031450002021-05-05 10:42AM EDT3,145.00189.300.000.000.00-200.00%
AMZN210514C031500002021-05-06 11:24AM EDT3,150.00146.000.000.000.00-1300.00%
AMZN210514C031550002021-05-05 10:41AM EDT3,155.00178.550.000.000.00-100.00%
AMZN210514C031600002021-05-06 2:28PM EDT3,160.00144.050.000.000.00-300.00%
AMZN210514C031650002021-05-05 3:25PM EDT3,165.00147.600.000.000.00-200.00%
AMZN210514C031700002021-05-05 2:04PM EDT3,170.00130.500.000.000.00-900.00%
AMZN210514C031750002021-05-06 12:51PM EDT3,175.00122.100.000.000.00-400.00%
AMZN210514C031800002021-05-06 11:43AM EDT3,180.00136.500.000.000.00-700.00%
AMZN210514C031850002021-05-04 11:21AM EDT3,185.00124.320.000.000.00-400.00%
AMZN210514C031900002021-05-06 10:43AM EDT3,190.00118.950.000.000.00-500.00%
AMZN210514C031950002021-05-06 10:43AM EDT3,195.00120.900.000.000.00-1200.00%
AMZN210514C032000002021-05-06 3:50PM EDT3,200.00119.550.000.000.00-16000.00%
AMZN210514C032050002021-05-06 9:52AM EDT3,205.0094.400.000.000.00-500.00%
AMZN210514C032100002021-05-05 3:31PM EDT3,210.0085.750.000.000.00-300.00%
AMZN210514C032150002021-05-06 1:49PM EDT3,215.0099.000.000.000.00-4100.00%
AMZN210514C032200002021-05-06 3:10PM EDT3,220.0087.350.000.000.00-800.00%
AMZN210514C032250002021-05-06 2:30PM EDT3,225.0090.250.000.000.00-500.00%
AMZN210514C032300002021-05-06 3:42PM EDT3,230.0088.200.000.000.00-1700.00%
AMZN210514C032350002021-05-06 2:38PM EDT3,235.0081.850.000.000.00-900.00%
AMZN210514C032400002021-05-06 3:58PM EDT3,240.0087.580.000.000.00-25300.00%
AMZN210514C032450002021-05-06 3:02PM EDT3,245.0081.200.000.000.00-3900.00%
AMZN210514C032500002021-05-06 3:57PM EDT3,250.0081.600.000.000.00-50800.00%
AMZN210514C032550002021-05-06 3:43PM EDT3,255.0071.000.000.000.00-8300.00%
AMZN210514C032600002021-05-06 3:51PM EDT3,260.0074.050.000.000.00-19800.00%
AMZN210514C032650002021-05-06 3:50PM EDT3,265.0069.000.000.000.00-19500.00%
AMZN210514C032700002021-05-06 3:40PM EDT3,270.0061.500.000.000.00-26600.00%
AMZN210514C032750002021-05-06 3:20PM EDT3,275.0065.100.000.000.00-23700.00%
AMZN210514C032800002021-05-06 3:59PM EDT3,280.0062.250.000.000.00-1,05300.00%
AMZN210514C032850002021-05-06 3:59PM EDT3,285.0059.250.000.000.00-28700.00%
AMZN210514C032900002021-05-06 3:59PM EDT3,290.0055.700.000.000.00-54400.00%
AMZN210514C032950002021-05-06 3:59PM EDT3,295.0054.150.000.000.00-32700.00%
AMZN210514C033000002021-05-06 3:59PM EDT3,300.0050.830.000.000.00-2,99600.00%
AMZN210514C033050002021-05-06 3:59PM EDT3,305.0047.500.000.000.00-31600.00%
AMZN210514C033100002021-05-06 3:55PM EDT3,310.0045.520.000.000.00-31200.20%
AMZN210514C033150002021-05-06 3:59PM EDT3,315.0043.200.000.000.00-26500.39%
AMZN210514C033200002021-05-06 3:59PM EDT3,320.0040.150.000.000.00-28000.78%
AMZN210514C033250002021-05-06 3:53PM EDT3,325.0038.000.000.000.00-26100.78%
AMZN210514C033300002021-05-06 3:58PM EDT3,330.0034.850.000.000.00-26000.78%
AMZN210514C033350002021-05-06 3:50PM EDT3,335.0033.130.000.000.00-8201.56%
AMZN210514C033400002021-05-06 3:57PM EDT3,340.0031.300.000.000.00-18101.56%
AMZN210514C033450002021-05-06 3:19PM EDT3,345.0025.670.000.000.00-10901.56%
AMZN210514C033500002021-05-06 3:58PM EDT3,350.0028.150.000.000.00-1,89901.56%
AMZN210514C033550002021-05-06 3:47PM EDT3,355.0022.200.000.000.00-15401.56%
AMZN210514C033600002021-05-06 3:59PM EDT3,360.0024.300.000.000.00-17703.13%
AMZN210514C033650002021-05-06 3:07PM EDT3,365.0022.380.000.000.00-7903.13%
AMZN210514C033700002021-05-06 3:59PM EDT3,370.0021.850.000.000.00-43003.13%
AMZN210514C033750002021-05-06 3:58PM EDT3,375.0020.000.000.000.00-30603.13%
AMZN210514C033800002021-05-06 3:56PM EDT3,380.0017.500.000.000.00-28703.13%
AMZN210514C033850002021-05-06 3:54PM EDT3,385.0017.800.000.000.00-29203.13%
AMZN210514C033900002021-05-06 3:58PM EDT3,390.0015.950.000.000.00-18103.13%
AMZN210514C033950002021-05-06 3:46PM EDT3,395.0012.500.000.000.00-13803.13%
AMZN210514C034000002021-05-06 3:59PM EDT3,400.0014.000.000.000.00-1,96603.13%
AMZN210514C034050002021-05-06 3:50PM EDT3,405.0013.650.000.000.00-26303.13%
AMZN210514C034100002021-05-06 3:55PM EDT3,410.0012.100.000.000.00-26603.13%
AMZN210514C034150002021-05-06 3:21PM EDT3,415.0011.700.000.000.00-12703.13%
AMZN210514C034200002021-05-06 3:49PM EDT3,420.0010.200.000.000.00-24206.25%
AMZN210514C034250002021-05-06 3:57PM EDT3,425.009.900.000.000.00-12006.25%
AMZN210514C034300002021-05-06 3:59PM EDT3,430.009.450.000.000.00-11906.25%
AMZN210514C034350002021-05-06 3:43PM EDT3,435.008.400.000.000.00-5406.25%
AMZN210514C034400002021-05-06 3:44PM EDT3,440.007.320.000.000.00-10506.25%
AMZN210514C034450002021-05-06 3:58PM EDT3,445.007.400.000.000.00-9506.25%
AMZN210514C034500002021-05-06 3:52PM EDT3,450.006.740.000.000.00-52206.25%
AMZN210514C034550002021-05-06 3:52PM EDT3,455.006.600.000.000.00-7206.25%
AMZN210514C034600002021-05-06 3:53PM EDT3,460.006.050.000.000.00-23906.25%
AMZN210514C034650002021-05-06 3:59PM EDT3,465.005.700.000.000.00-6706.25%
AMZN210514C034700002021-05-06 3:56PM EDT3,470.005.450.000.000.00-9506.25%
AMZN210514C034750002021-05-06 3:59PM EDT3,475.005.100.000.000.00-24706.25%
AMZN210514C034800002021-05-06 3:59PM EDT3,480.004.660.000.000.00-18306.25%
AMZN210514C034850002021-05-06 3:30PM EDT3,485.004.420.000.000.00-6506.25%
AMZN210514C034900002021-05-06 3:59PM EDT3,490.004.200.000.000.00-15706.25%
AMZN210514C034950002021-05-06 3:59PM EDT3,495.003.930.000.000.00-8706.25%
AMZN210514C035000002021-05-06 3:58PM EDT3,500.003.850.000.000.00-1,08106.25%
AMZN210514C035050002021-05-06 3:24PM EDT3,505.002.910.000.000.00-13306.25%
AMZN210514C035100002021-05-06 3:54PM EDT3,510.003.160.000.000.00-4706.25%
AMZN210514C035150002021-05-06 2:49PM EDT3,515.002.890.000.000.00-1506.25%
AMZN210514C035200002021-05-06 2:51PM EDT3,520.002.780.000.000.00-5506.25%
AMZN210514C035250002021-05-06 3:46PM EDT3,525.002.950.000.000.00-3406.25%
AMZN210514C035300002021-05-06 3:50PM EDT3,530.002.780.000.000.00-4206.25%
AMZN210514C035350002021-05-06 12:13PM EDT3,535.003.100.000.000.00-806.25%
AMZN210514C035400002021-05-06 3:50PM EDT3,540.002.570.000.000.00-4406.25%
AMZN210514C035450002021-05-05 3:59PM EDT3,545.002.700.000.000.00-306.25%
AMZN210514C035500002021-05-06 3:54PM EDT3,550.002.220.000.000.00-149012.50%
AMZN210514C035550002021-05-06 2:36PM EDT3,555.002.080.000.000.00-16012.50%
AMZN210514C035600002021-05-06 9:42AM EDT3,560.002.060.000.000.00-8012.50%
AMZN210514C035650002021-05-06 12:38PM EDT3,565.002.050.000.000.00-12012.50%
AMZN210514C035700002021-05-06 3:57PM EDT3,570.001.910.000.000.00-21012.50%
AMZN210514C035750002021-05-06 2:38PM EDT3,575.001.770.000.000.00-28012.50%
AMZN210514C035800002021-05-06 2:33PM EDT3,580.001.770.000.000.00-65012.50%
AMZN210514C035850002021-05-06 12:08PM EDT3,585.002.430.000.000.00-6012.50%
AMZN210514C035900002021-05-06 1:38PM EDT3,590.001.650.000.000.00-17012.50%
AMZN210514C035950002021-05-06 12:21PM EDT3,595.001.460.000.000.00-9012.50%
AMZN210514C036000002021-05-06 3:41PM EDT3,600.001.400.000.000.00-586012.50%
AMZN210514C036050002021-05-06 3:27PM EDT3,605.001.360.000.000.00-19012.50%
AMZN210514C036100002021-05-06 3:59PM EDT3,610.001.480.000.000.00-34012.50%
AMZN210514C036200002021-05-06 3:25PM EDT3,620.001.370.000.000.00-15012.50%
AMZN210514C036300002021-05-06 1:16PM EDT3,630.001.280.000.000.00-8012.50%
AMZN210514C036400002021-05-06 3:37PM EDT3,640.001.130.000.000.00-13012.50%
AMZN210514C036500002021-05-06 3:54PM EDT3,650.001.150.000.000.00-107012.50%
AMZN210514C036600002021-05-06 10:40AM EDT3,660.001.340.000.000.00-10012.50%
AMZN210514C036700002021-05-06 12:19PM EDT3,670.001.460.000.000.00-3012.50%
AMZN210514C036800002021-05-05 3:50PM EDT3,680.001.390.000.000.00-6012.50%
AMZN210514C036900002021-05-06 3:33PM EDT3,690.000.830.000.000.00-15012.50%
AMZN210514C037000002021-05-06 3:50PM EDT3,700.000.910.000.000.00-227012.50%
AMZN210514C037100002021-05-06 9:39AM EDT3,710.001.150.000.000.00-7012.50%
AMZN210514C037200002021-05-05 1:56PM EDT3,720.000.990.000.000.00-1012.50%
AMZN210514C037300002021-05-05 10:24AM EDT3,730.001.010.000.000.00-11012.50%
AMZN210514C037400002021-05-06 9:32AM EDT3,740.000.780.000.000.00-3012.50%
AMZN210514C037500002021-05-06 3:34PM EDT3,750.000.650.000.000.00-29012.50%
AMZN210514C037600002021-05-06 1:50PM EDT3,760.000.880.000.000.00-14012.50%
AMZN210514C037700002021-05-06 11:35AM EDT3,770.000.840.000.000.00-5012.50%
AMZN210514C037800002021-05-05 9:35AM EDT3,780.000.990.000.000.00-1012.50%
AMZN210514C037900002021-05-06 3:25PM EDT3,790.000.540.000.000.00-3012.50%
AMZN210514C038000002021-05-06 3:42PM EDT3,800.000.540.000.000.00-44012.50%
AMZN210514C038100002021-05-06 2:12PM EDT3,810.000.720.000.000.00-10012.50%
AMZN210514C038200002021-05-05 10:00AM EDT3,820.000.450.000.000.00-2012.50%
AMZN210514C038300002021-05-04 9:30AM EDT3,830.001.040.000.000.00--012.50%
AMZN210514C038400002021-05-06 10:51AM EDT3,840.000.500.000.000.00-16025.00%
AMZN210514C038500002021-05-06 1:50PM EDT3,850.000.430.000.000.00-14025.00%
AMZN210514C038600002021-05-04 3:34PM EDT3,860.000.460.000.000.00-1025.00%
AMZN210514C038700002021-05-05 3:58PM EDT3,870.000.430.000.000.00-2025.00%
AMZN210514C038800002021-05-03 11:06AM EDT3,880.001.240.000.000.00-6025.00%
AMZN210514C038900002021-05-05 3:16PM EDT3,890.000.450.000.000.00-2025.00%
AMZN210514C039000002021-05-06 3:46PM EDT3,900.000.390.000.000.00-19025.00%
AMZN210514C039100002021-05-03 10:08AM EDT3,910.000.470.000.000.00-1025.00%
AMZN210514C039200002021-05-06 10:20AM EDT3,920.000.320.000.000.00-1025.00%
AMZN210514C039300002021-05-05 10:15AM EDT3,930.000.350.000.000.00-1025.00%
AMZN210514C039400002021-05-03 1:41PM EDT3,940.000.920.000.000.00--025.00%
AMZN210514C039500002021-05-06 3:28PM EDT3,950.000.260.000.000.00-14025.00%
AMZN210514C039600002021-05-03 10:35AM EDT3,960.000.950.000.000.00-5025.00%
AMZN210514C039700002021-05-04 9:59AM EDT3,970.000.320.000.000.00-1025.00%
AMZN210514C039800002021-05-04 10:41AM EDT3,980.000.400.000.000.00-10025.00%
AMZN210514C039900002021-05-04 2:44PM EDT3,990.000.400.000.000.00-20025.00%
AMZN210514C040000002021-05-06 3:30PM EDT4,000.000.140.000.000.00-102025.00%
AMZN210514C040100002021-05-05 12:38PM EDT4,010.000.110.000.000.00--025.00%
AMZN210514C040200002021-05-05 9:44AM EDT4,020.000.310.000.000.00--025.00%
AMZN210514C040500002021-05-05 3:20PM EDT4,050.000.220.000.000.00-1025.00%
AMZN210514C040600002021-05-05 1:56PM EDT4,060.000.390.000.000.00--025.00%
AMZN210514C040800002021-05-05 11:35AM EDT4,080.000.250.000.000.00--025.00%
AMZN210514C041000002021-05-06 12:35PM EDT4,100.000.150.000.000.00-7025.00%
AMZN210514C041400002021-05-05 12:14PM EDT4,140.000.100.000.000.00--025.00%
AMZN210514C041500002021-05-05 10:24AM EDT4,150.000.010.000.000.00-2025.00%
AMZN210514C042000002021-05-06 12:54PM EDT4,200.000.060.000.000.00-59025.00%
AMZN210514C042500002021-05-06 11:45AM EDT4,250.000.050.000.000.00-20025.00%
AMZN210514C043000002021-05-06 1:19PM EDT4,300.000.050.000.000.00-76025.00%
AMZN210514C043500002021-05-06 10:42AM EDT4,350.000.010.000.000.00-1025.00%
AMZN210514C044000002021-05-04 9:47AM EDT4,400.000.030.000.000.00-5025.00%
AMZN210514C044500002021-05-05 10:40AM EDT4,450.000.050.000.000.00-3025.00%
AMZN210514C045000002021-05-06 10:57AM EDT4,500.000.010.000.000.00-4050.00%
AMZN210514C045500002021-05-05 10:45AM EDT4,550.000.010.000.000.00-1050.00%
AMZN210514C046000002021-05-04 10:47AM EDT4,600.000.020.000.000.00-2050.00%
AMZN210514C046500002021-04-30 10:55AM EDT4,650.000.350.000.000.00-9050.00%
AMZN210514C047000002021-05-04 9:34AM EDT4,700.000.010.000.000.00-1050.00%
AMZN210514C047500002021-04-30 3:31PM EDT4,750.000.200.000.000.00-1050.00%
AMZN210514C048000002021-05-03 3:24PM EDT4,800.000.040.000.000.00-2050.00%
AMZN210514C048500002021-05-05 10:33AM EDT4,850.000.010.000.000.00-1050.00%
AMZN210514C049000002021-05-06 3:32PM EDT4,900.000.010.000.000.00-6050.00%
AMZN210514C049500002021-05-06 3:23PM EDT4,950.000.010.000.000.00-2050.00%
AMZN210514C050000002021-05-06 2:22PM EDT5,000.000.010.000.000.00-30050.00%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210514P020100002021-04-26 10:49AM EDT2,010.000.190.000.000.00-1050.00%
AMZN210514P020200002021-04-22 2:39PM EDT2,020.000.350.000.000.00--050.00%
AMZN210514P020400002021-04-20 12:24PM EDT2,040.000.530.000.000.00-3050.00%
AMZN210514P020500002021-04-20 3:02PM EDT2,050.000.600.000.000.00--050.00%
AMZN210514P020600002021-04-12 9:47AM EDT2,060.000.720.000.000.00-10050.00%
AMZN210514P020700002021-04-26 12:02PM EDT2,070.000.160.000.000.00--050.00%
AMZN210514P020800002021-04-27 12:37PM EDT2,080.000.120.000.000.00-1050.00%
AMZN210514P020900002021-04-27 12:37PM EDT2,090.000.130.000.000.00-4050.00%
AMZN210514P021000002021-04-27 1:50PM EDT2,100.000.110.000.000.00-6050.00%
AMZN210514P021200002021-04-27 12:20PM EDT2,120.000.330.000.000.00--050.00%
AMZN210514P021400002021-05-04 9:42AM EDT2,140.000.050.000.000.00-1050.00%
AMZN210514P021500002021-05-06 1:42PM EDT2,150.000.030.000.000.00-1050.00%
AMZN210514P021600002021-04-26 3:05PM EDT2,160.000.260.000.000.00--050.00%
AMZN210514P021700002021-04-26 2:02PM EDT2,170.000.230.000.000.00--050.00%
AMZN210514P021900002021-04-26 1:39PM EDT2,190.000.290.000.000.00--050.00%
AMZN210514P022000002021-05-04 9:32AM EDT2,200.000.10-0.000.00--050.00%
AMZN210514P022100002021-05-03 10:41AM EDT2,210.000.010.000.000.00-1050.00%
AMZN210514P022300002021-05-03 11:41AM EDT2,230.000.01-0.000.00--050.00%
AMZN210514P022500002021-04-26 12:52PM EDT2,250.000.550.000.000.00--050.00%
AMZN210514P022600002021-04-19 2:00PM EDT2,260.001.290.000.000.00-1050.00%
AMZN210514P022700002021-04-26 3:39PM EDT2,270.000.570.000.000.00-1050.00%
AMZN210514P022800002021-04-21 10:42AM EDT2,280.001.300.000.000.00--050.00%
AMZN210514P022900002021-04-26 10:51AM EDT2,290.000.700.000.000.00-2050.00%
AMZN210514P023000002021-05-06 2:44PM EDT2,300.000.050.000.000.00-10050.00%
AMZN210514P023100002021-04-27 10:03AM EDT2,310.000.850.000.000.00--050.00%
AMZN210514P023300002021-05-04 1:31PM EDT2,330.000.150.000.000.00-8050.00%
AMZN210514P023400002021-04-26 1:47PM EDT2,340.000.730.000.000.00-2050.00%
AMZN210514P023500002021-04-27 1:05PM EDT2,350.000.500.000.000.00-20050.00%
AMZN210514P023600002021-04-29 1:18PM EDT2,360.000.230.000.000.00-4050.00%
AMZN210514P023700002021-04-27 2:28PM EDT2,370.000.540.000.000.00-2050.00%
AMZN210514P023800002021-05-05 12:43PM EDT2,380.000.070.000.000.00-1050.00%
AMZN210514P023900002021-05-06 12:50PM EDT2,390.000.100.000.000.00-1050.00%
AMZN210514P024000002021-05-06 11:35AM EDT2,400.000.160.000.000.00-5050.00%
AMZN210514P024100002021-05-05 10:12AM EDT2,410.000.060.000.000.00-1050.00%
AMZN210514P024200002021-04-23 9:56AM EDT2,420.001.540.000.000.00-2050.00%
AMZN210514P024400002021-04-28 11:08AM EDT2,440.000.520.000.000.00-3050.00%
AMZN210514P024500002021-04-30 10:17AM EDT2,450.000.010.000.000.00-1025.00%
AMZN210514P024600002021-04-26 12:19PM EDT2,460.001.100.030.000.00-1057.42%
AMZN210514P024800002021-05-03 1:45PM EDT2,480.000.060.000.000.00--025.00%
AMZN210514P025000002021-05-06 12:19PM EDT2,500.000.260.000.000.00-2025.00%
AMZN210514P025100002021-05-04 12:28PM EDT2,510.000.450.000.000.00-2025.00%
AMZN210514P025200002021-04-29 1:39PM EDT2,520.000.580.000.000.00--025.00%
AMZN210514P025300002021-05-04 10:10AM EDT2,530.000.420.000.000.00-2025.00%
AMZN210514P025400002021-05-05 3:08PM EDT2,540.000.310.000.000.00--025.00%
AMZN210514P025500002021-05-06 3:34PM EDT2,550.000.160.000.000.00-114025.00%
AMZN210514P025600002021-04-27 1:54PM EDT2,560.001.040.000.000.00--025.00%
AMZN210514P025700002021-05-04 3:33PM EDT2,570.000.800.000.000.00--025.00%
AMZN210514P025800002021-04-06 9:34AM EDT2,580.006.550.000.000.00--125.00%
AMZN210514P025900002021-05-04 9:58AM EDT2,590.000.480.000.000.00-1025.00%
AMZN210514P026000002021-05-06 10:18AM EDT2,600.000.300.000.000.00-15025.00%
AMZN210514P026100002021-05-04 12:46PM EDT2,610.001.010.000.000.00--025.00%
AMZN210514P026200002021-05-04 12:47PM EDT2,620.001.090.000.000.00-2025.00%
AMZN210514P026300002021-05-04 3:55PM EDT2,630.000.400.000.000.00-2025.00%
AMZN210514P026400002021-05-05 10:02AM EDT2,640.000.480.000.000.00-55025.00%
AMZN210514P026500002021-05-05 3:42PM EDT2,650.000.380.000.000.00-2025.00%
AMZN210514P026600002021-05-05 3:51PM EDT2,660.000.510.000.000.00-10025.00%
AMZN210514P026700002021-05-05 3:43PM EDT2,670.000.670.000.000.00-1025.00%
AMZN210514P026800002021-05-06 10:06AM EDT2,680.000.530.000.000.00-5025.00%
AMZN210514P026900002021-05-06 11:04AM EDT2,690.000.630.000.000.00-24025.00%
AMZN210514P027000002021-05-06 3:42PM EDT2,700.000.550.000.000.00-27025.00%
AMZN210514P027100002021-05-06 3:27PM EDT2,710.000.770.000.000.00-3025.00%
AMZN210514P027200002021-05-05 11:20AM EDT2,720.000.940.000.000.00-4025.00%
AMZN210514P027300002021-05-06 1:19PM EDT2,730.000.880.000.000.00-6025.00%
AMZN210514P027400002021-05-05 10:51AM EDT2,740.000.950.000.000.00-38025.00%
AMZN210514P027500002021-05-06 3:27PM EDT2,750.000.820.000.000.00-124025.00%
AMZN210514P027600002021-05-06 3:36PM EDT2,760.000.920.000.000.00-36025.00%
AMZN210514P027700002021-05-06 2:28PM EDT2,770.001.200.000.000.00-3025.00%
AMZN210514P027800002021-05-06 3:06PM EDT2,780.000.900.000.000.00-57025.00%
AMZN210514P027900002021-05-06 12:26PM EDT2,790.001.100.000.000.00-5025.00%
AMZN210514P028000002021-05-06 3:41PM EDT2,800.001.130.000.000.00-157025.00%
AMZN210514P028100002021-05-06 3:57PM EDT2,810.001.140.000.000.00-17025.00%
AMZN210514P028200002021-05-06 3:32PM EDT2,820.001.450.000.000.00-35025.00%
AMZN210514P028300002021-05-06 2:59PM EDT2,830.001.190.000.000.00-7025.00%
AMZN210514P028400002021-05-06 12:58PM EDT2,840.002.020.000.000.00-5025.00%
AMZN210514P028500002021-05-06 3:12PM EDT2,850.001.470.000.000.00-22025.00%
AMZN210514P028600002021-05-06 3:18PM EDT2,860.001.600.000.000.00-7012.50%
AMZN210514P028700002021-05-06 2:50PM EDT2,870.002.290.000.000.00-23012.50%
AMZN210514P028800002021-05-06 3:04PM EDT2,880.002.540.000.000.00-463012.50%
AMZN210514P028900002021-05-06 3:12PM EDT2,890.002.020.000.000.00-31012.50%
AMZN210514P029000002021-05-06 1:12PM EDT2,900.002.130.000.000.00-352012.50%
AMZN210514P029100002021-05-06 1:16PM EDT2,910.002.110.000.000.00-13012.50%
AMZN210514P029200002021-05-06 3:14PM EDT2,920.002.750.000.000.00-21012.50%
AMZN210514P029300002021-05-06 3:02PM EDT2,930.002.890.000.000.00-11012.50%
AMZN210514P029400002021-05-06 3:27PM EDT2,940.003.000.000.000.00-17012.50%
AMZN210514P029500002021-05-06 3:43PM EDT2,950.002.420.000.000.00-121012.50%
AMZN210514P029600002021-05-06 1:14PM EDT2,960.002.800.000.000.00-76012.50%
AMZN210514P029700002021-05-06 1:36PM EDT2,970.003.000.000.000.00-36012.50%
AMZN210514P029800002021-05-06 3:04PM EDT2,980.003.800.000.000.00-212012.50%
AMZN210514P029900002021-05-06 2:04PM EDT2,990.004.350.000.000.00-88012.50%
AMZN210514P030000002021-05-06 3:59PM EDT3,000.003.000.000.000.00-394012.50%
AMZN210514P030100002021-05-06 3:07PM EDT3,010.005.100.000.000.00-38012.50%
AMZN210514P030200002021-05-06 3:08PM EDT3,020.005.250.000.000.00-90012.50%
AMZN210514P030300002021-05-06 3:57PM EDT3,030.003.850.000.000.00-18012.50%
AMZN210514P030400002021-05-06 3:37PM EDT3,040.004.950.000.000.00-44012.50%
AMZN210514P030450002021-05-06 12:15PM EDT3,045.005.340.000.000.00-24012.50%
AMZN210514P030500002021-05-06 3:52PM EDT3,050.004.650.000.000.00-112012.50%
AMZN210514P030550002021-05-06 9:57AM EDT3,055.006.320.000.000.00-19012.50%
AMZN210514P030600002021-05-06 3:07PM EDT3,060.004.970.000.000.00-26012.50%
AMZN210514P030650002021-05-06 1:15PM EDT3,065.006.550.000.000.00-5012.50%
AMZN210514P030700002021-05-06 2:00PM EDT3,070.007.150.000.000.00-17012.50%
AMZN210514P030750002021-05-06 3:21PM EDT3,075.006.900.000.000.00-25012.50%
AMZN210514P030800002021-05-06 3:53PM EDT3,080.005.920.000.000.00-21012.50%
AMZN210514P030850002021-05-06 1:10PM EDT3,085.005.600.000.000.00-706.25%
AMZN210514P030900002021-05-06 3:46PM EDT3,090.006.150.000.000.00-6606.25%
AMZN210514P030950002021-05-06 2:40PM EDT3,095.008.400.000.000.00-4406.25%
AMZN210514P031000002021-05-06 3:59PM EDT3,100.006.000.000.000.00-52906.25%
AMZN210514P031050002021-05-06 2:26PM EDT3,105.006.600.000.000.00-6406.25%
AMZN210514P031100002021-05-06 2:44PM EDT3,110.009.900.000.000.00-2606.25%
AMZN210514P031150002021-05-06 3:18PM EDT3,115.007.500.000.000.00-2606.25%
AMZN210514P031200002021-05-06 3:51PM EDT3,120.007.450.000.000.00-20306.25%
AMZN210514P031250002021-05-06 3:40PM EDT3,125.008.150.000.000.00-4006.25%
AMZN210514P031300002021-05-06 3:37PM EDT3,130.007.850.000.000.00-15306.25%
AMZN210514P031350002021-05-06 3:38PM EDT3,135.007.900.000.000.00-7306.25%
AMZN210514P031400002021-05-06 3:51PM EDT3,140.008.930.000.000.00-12106.25%
AMZN210514P031450002021-05-06 3:52PM EDT3,145.009.670.000.000.00-11006.25%
AMZN210514P031500002021-05-06 3:59PM EDT3,150.009.200.000.000.00-35506.25%
AMZN210514P031550002021-05-06 3:57PM EDT3,155.0010.000.000.000.00-29506.25%
AMZN210514P031600002021-05-06 3:58PM EDT3,160.0010.570.000.000.00-19806.25%
AMZN210514P031650002021-05-06 3:51PM EDT3,165.0011.450.000.000.00-3206.25%
AMZN210514P031700002021-05-06 3:52PM EDT3,170.0012.010.000.000.00-12506.25%
AMZN210514P031750002021-05-06 3:56PM EDT3,175.0012.110.000.000.00-18406.25%
AMZN210514P031800002021-05-06 3:57PM EDT3,180.0012.200.000.000.00-35106.25%
AMZN210514P031850002021-05-06 3:46PM EDT3,185.0014.900.000.000.00-9206.25%
AMZN210514P031900002021-05-06 3:21PM EDT3,190.0015.700.000.000.00-16306.25%
AMZN210514P031950002021-05-06 3:51PM EDT3,195.0016.550.000.000.00-12106.25%
AMZN210514P032000002021-05-06 3:56PM EDT3,200.0015.300.000.000.00-76803.13%
AMZN210514P032050002021-05-06 3:57PM EDT3,205.0016.900.000.000.00-35203.13%
AMZN210514P032100002021-05-06 3:51PM EDT3,210.0018.050.000.000.00-25503.13%
AMZN210514P032150002021-05-06 3:59PM EDT3,215.0018.100.000.000.00-11903.13%
AMZN210514P032200002021-05-06 3:53PM EDT3,220.0021.660.000.000.00-13803.13%
AMZN210514P032250002021-05-06 3:56PM EDT3,225.0021.350.000.000.00-18103.13%
AMZN210514P032300002021-05-06 3:59PM EDT3,230.0021.350.000.000.00-27603.13%
AMZN210514P032350002021-05-06 3:59PM EDT3,235.0022.650.000.000.00-12303.13%
AMZN210514P032400002021-05-06 3:52PM EDT3,240.0026.600.000.000.00-32303.13%
AMZN210514P032450002021-05-06 3:59PM EDT3,245.0025.200.000.000.00-35303.13%
AMZN210514P032500002021-05-06 3:59PM EDT3,250.0026.500.000.000.00-1,03803.13%
AMZN210514P032550002021-05-06 3:34PM EDT3,255.0030.200.000.000.00-18301.56%
AMZN210514P032600002021-05-06 3:59PM EDT3,260.0029.700.000.000.00-46801.56%
AMZN210514P032650002021-05-06 3:55PM EDT3,265.0034.300.000.000.00-33001.56%
AMZN210514P032700002021-05-06 3:58PM EDT3,270.0033.550.000.000.00-41101.56%
AMZN210514P032750002021-05-06 3:57PM EDT3,275.0035.750.000.000.00-37501.56%
AMZN210514P032800002021-05-06 3:57PM EDT3,280.0037.600.000.000.00-50701.56%
AMZN210514P032850002021-05-06 3:57PM EDT3,285.0038.430.000.000.00-33700.78%
AMZN210514P032900002021-05-06 3:59PM EDT3,290.0040.800.000.000.00-37200.78%
AMZN210514P032950002021-05-06 3:58PM EDT3,295.0043.450.000.000.00-32400.39%
AMZN210514P033000002021-05-06 3:59PM EDT3,300.0045.000.000.000.00-73400.39%
AMZN210514P033050002021-05-06 3:59PM EDT3,305.0046.500.000.000.00-19800.10%
AMZN210514P033100002021-05-06 3:56PM EDT3,310.0049.740.000.000.00-16400.00%
AMZN210514P033150002021-05-06 3:43PM EDT3,315.0054.000.000.000.00-6300.00%
AMZN210514P033200002021-05-06 3:06PM EDT3,320.0055.000.000.000.00-19200.00%
AMZN210514P033250002021-05-06 3:30PM EDT3,325.0060.250.000.000.00-19400.00%
AMZN210514P033300002021-05-06 3:30PM EDT3,330.0065.860.000.000.00-22800.00%
AMZN210514P033350002021-05-06 1:20PM EDT3,335.0068.870.000.000.00-3400.00%
AMZN210514P033400002021-05-06 3:17PM EDT3,340.0069.400.000.000.00-13300.00%
AMZN210514P033450002021-05-06 3:46PM EDT3,345.0078.700.000.000.00-2400.00%
AMZN210514P033500002021-05-06 3:50PM EDT3,350.0075.800.000.000.00-36100.00%
AMZN210514P033550002021-05-06 3:43PM EDT3,355.0084.110.000.000.00-2900.00%
AMZN210514P033600002021-05-06 3:37PM EDT3,360.0080.050.000.000.00-3200.00%
AMZN210514P033650002021-05-06 1:23PM EDT3,365.0096.010.000.000.00-1700.00%
AMZN210514P033700002021-05-06 3:33PM EDT3,370.00103.020.000.000.00-2600.00%
AMZN210514P033750002021-05-06 3:23PM EDT3,375.0091.850.000.000.00-1200.00%
AMZN210514P033800002021-05-06 2:05PM EDT3,380.0094.000.000.000.00-9300.00%
AMZN210514P033850002021-05-06 3:54PM EDT3,385.0098.500.000.000.00-2000.00%
AMZN210514P033900002021-05-06 10:06AM EDT3,390.00103.100.000.000.00-1400.00%
AMZN210514P033950002021-05-06 10:37AM EDT3,395.00108.150.000.000.00-2700.00%
AMZN210514P034000002021-05-06 3:20PM EDT3,400.00111.350.000.000.00-20900.00%
AMZN210514P034050002021-05-06 3:20PM EDT3,405.00132.450.000.000.00-1200.00%
AMZN210514P034100002021-05-06 3:48PM EDT3,410.00127.200.000.000.00-1500.00%
AMZN210514P034150002021-05-05 12:02PM EDT3,415.00162.450.000.000.00-100.00%
AMZN210514P034200002021-05-06 3:20PM EDT3,420.00145.200.000.000.00-4200.00%
AMZN210514P034250002021-05-06 2:40PM EDT3,425.00150.270.000.000.00-2200.00%
AMZN210514P034300002021-05-06 1:53PM EDT3,430.00153.000.000.000.00-3600.00%
AMZN210514P034350002021-05-06 11:44AM EDT3,435.00152.000.000.000.00-1200.00%
AMZN210514P034400002021-05-06 2:01PM EDT3,440.00147.000.000.000.00-1500.00%
AMZN210514P034450002021-05-06 10:56AM EDT3,445.00149.890.000.000.00-2200.00%
AMZN210514P034500002021-05-06 2:20PM EDT3,450.00163.400.000.000.00-3600.00%
AMZN210514P034550002021-05-06 2:01PM EDT3,455.00171.120.000.000.00-2300.00%
AMZN210514P034600002021-05-06 2:20PM EDT3,460.00177.050.000.000.00-600.00%
AMZN210514P034650002021-05-06 1:15PM EDT3,465.00179.300.000.000.00-300.00%
AMZN210514P034700002021-05-05 3:55PM EDT3,470.00178.030.000.000.00-100.00%
AMZN210514P034750002021-05-05 3:33PM EDT3,475.00209.400.000.000.00-1700.00%
AMZN210514P034800002021-05-06 3:02PM EDT3,480.00206.400.000.000.00-200.00%
AMZN210514P034850002021-05-06 1:45PM EDT3,485.00197.020.000.000.00-100.00%
AMZN210514P034900002021-05-06 12:01PM EDT3,490.00189.000.000.000.00-1300.00%
AMZN210514P034950002021-05-05 1:42PM EDT3,495.00218.250.000.000.00-100.00%
AMZN210514P035000002021-05-06 3:04PM EDT3,500.00209.230.000.000.00-2900.00%
AMZN210514P035050002021-05-06 3:43PM EDT3,505.00217.800.000.000.00-100.00%
AMZN210514P035100002021-05-05 3:47PM EDT3,510.00237.200.000.000.00-200.00%
AMZN210514P035150002021-05-03 10:41AM EDT3,515.00224.230.000.000.00-500.00%
AMZN210514P035200002021-05-04 11:56AM EDT3,520.00245.700.000.000.00-100.00%
AMZN210514P035250002021-05-05 10:30AM EDT3,525.00245.850.000.000.00-100.00%
AMZN210514P035300002021-05-05 10:07AM EDT3,530.00225.340.000.000.00-100.00%
AMZN210514P035350002021-05-06 1:59PM EDT3,535.00250.200.000.000.00-500.00%
AMZN210514P035400002021-05-05 1:34PM EDT3,540.00250.530.000.000.00-300.00%
AMZN210514P035450002021-05-05 1:34PM EDT3,545.00255.430.000.000.00-100.00%
AMZN210514P035500002021-05-06 11:24AM EDT3,550.00274.200.000.000.00-100.00%
AMZN210514P035550002021-05-03 9:51AM EDT3,555.00125.350.000.000.00-200.00%
AMZN210514P035600002021-05-04 2:14PM EDT3,560.00273.900.000.000.00-100.00%
AMZN210514P035650002021-05-06 12:11PM EDT3,565.00265.300.000.000.00-400.00%
AMZN210514P035700002021-05-03 3:35PM EDT3,570.00200.150.000.000.00-200.00%
AMZN210514P035750002021-05-04 11:35AM EDT3,575.00277.800.000.000.00-100.00%
AMZN210514P035800002021-05-04 9:40AM EDT3,580.00235.500.000.000.00-100.00%
AMZN210514P035850002021-04-30 12:17PM EDT3,585.00107.250.000.000.00-200.00%
AMZN210514P035900002021-04-30 10:26AM EDT3,590.0098.650.000.000.00-400.00%
AMZN210514P035950002021-05-03 10:20AM EDT3,595.00137.850.000.000.00-100.00%
AMZN210514P036000002021-05-06 10:58AM EDT3,600.00319.630.000.000.00-300.00%
AMZN210514P036050002021-04-30 10:00AM EDT3,605.00100.400.000.000.00-200.00%
AMZN210514P036100002021-05-03 10:59AM EDT3,610.00189.100.000.000.00-500.00%
AMZN210514P036300002021-05-06 11:39AM EDT3,630.00334.750.000.000.00-100.00%
AMZN210514P036400002021-05-04 3:52PM EDT3,640.00336.600.000.000.00--00.00%
AMZN210514P036500002021-05-05 2:33PM EDT3,650.00376.470.000.000.00-1000.00%
AMZN210514P036700002021-05-03 11:53AM EDT3,670.00266.800.000.000.00---0.00%
AMZN210514P036800002021-05-03 11:34AM EDT3,680.00269.850.000.000.00--00.00%
AMZN210514P037000002021-05-06 3:57PM EDT3,700.00400.150.000.000.00-3400.00%
AMZN210514P037200002021-05-03 10:16AM EDT3,720.00420.650.000.000.00-100.00%
AMZN210514P037400002021-04-30 12:54PM EDT3,740.00243.000.000.000.00-1300.00%
AMZN210514P037500002021-05-04 11:21AM EDT3,750.00448.500.000.000.00-100.00%
AMZN210514P037600002021-05-04 9:52AM EDT3,760.00417.500.000.000.00--00.00%
AMZN210514P038000002021-04-30 12:54PM EDT3,800.00299.830.000.000.00-1300.00%
AMZN210514P038300002021-05-04 10:27AM EDT3,830.00493.600.000.000.00-100.00%
AMZN210514P038900002021-05-06 10:34AM EDT3,890.00626.200.000.000.00-100.00%
AMZN210514P039000002021-05-06 10:34AM EDT3,900.00637.100.000.000.00-100.00%
AMZN210514P039500002021-04-30 12:11PM EDT3,950.00430.400.000.000.00-1000.00%
AMZN210514P039900002021-05-04 9:55AM EDT3,990.00655.300.000.000.00--00.00%
AMZN210514P040000002021-04-30 12:11PM EDT4,000.00479.900.000.000.00-1000.00%
AMZN210514P040200002021-05-04 11:15AM EDT4,020.00712.730.000.000.00--00.00%
AMZN210514P041400002021-05-05 10:24AM EDT4,140.00840.010.000.000.00--00.00%
AMZN210514P042000002021-04-30 11:01AM EDT4,200.00692.400.000.000.00-100.00%
AMZN210514P042500002021-05-05 3:25PM EDT4,250.00982.780.000.000.00---0.00%
AMZN210514P043000002021-05-03 10:16AM EDT4,300.00836.300.000.000.00-100.00%