Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,399.44+20.35 (+0.60%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210521C014800002021-04-09 1:31PM EDT1,480.001,875.151,912.151,928.000.00-1199.37%
AMZN210521C015400002021-03-05 12:17PM EDT1,540.001,566.551,618.001,628.000.00-120.00%
AMZN210521C015600002021-03-15 12:10AM EDT1,560.001,535.000.000.000.00--00.00%
AMZN210521C015800002021-04-05 11:33AM EDT1,580.001,637.601,812.201,827.050.00-2081.74%
AMZN210521C016000002021-03-17 9:47AM EDT1,600.001,487.801,795.251,801.500.00-1237103.35%
AMZN210521C016400002021-04-01 11:16AM EDT1,640.001,485.601,752.251,767.100.00-2279.69%
AMZN210521C017000002021-04-08 9:30AM EDT1,700.001,609.491,695.751,703.000.00-1100102.73%
AMZN210521C017900002021-04-05 9:51AM EDT1,790.001,411.551,602.451,617.400.00--475.73%
AMZN210521C018000002021-03-18 3:35PM EDT1,800.001,241.901,596.051,603.150.00-115767.58%
AMZN210521C018100002021-03-31 12:53PM EDT1,810.001,304.851,582.601,597.400.00--175.59%
AMZN210521C018200002021-04-05 9:51AM EDT1,820.001,381.951,572.651,587.450.00--475.64%
AMZN210521C018600002021-04-08 9:47AM EDT1,860.001,452.391,532.551,547.550.00-1273.19%
AMZN210521C019000002021-03-17 3:59PM EDT1,900.001,242.651,497.151,503.050.00--4171.37%
AMZN210521C019400002021-02-18 11:06AM EDT1,940.001,361.051,131.001,146.250.00--10.00%
AMZN210521C019500002021-03-25 11:14AM EDT1,950.001,118.951,446.901,453.550.00--269.70%
AMZN210521C019600002021-03-15 3:10PM EDT1,960.001,123.201,368.351,384.250.00-7130.00%
AMZN210521C019800002021-02-16 1:05AM EDT1,980.001,313.220.000.000.00--00.00%
AMZN210521C020000002021-04-14 3:42PM EDT2,000.001,330.001,396.451,403.400.00-2763.43%
AMZN210521C021000002021-04-13 2:08PM EDT2,100.001,309.891,297.101,304.000.00-3463.56%
AMZN210521C022000002021-04-14 12:00PM EDT2,200.001,170.001,198.051,204.750.00-7762.21%
AMZN210521C023000002021-04-15 11:31AM EDT2,300.001,066.101,098.151,105.200.00-21257.49%
AMZN210521C024000002021-04-15 3:43PM EDT2,400.00985.67998.551,005.800.00-1753.39%
AMZN210521C025000002021-04-16 3:40PM EDT2,500.00904.00899.60906.65+24.58+2.80%25350.07%
AMZN210521C026000002021-04-13 9:57AM EDT2,600.00821.90801.00807.450.00-33550.99%
AMZN210521C027000002021-04-16 3:29PM EDT2,700.00705.13702.60709.10+14.71+2.13%36946.70%
AMZN210521C028000002021-04-16 10:34AM EDT2,800.00580.75604.80610.90-8.57-1.45%911242.18%
AMZN210521C028950002021-04-13 10:15AM EDT2,895.00546.28513.20519.800.00-71739.04%
AMZN210521C029000002021-04-16 3:49PM EDT2,900.00510.05508.35515.05+26.00+5.37%1527438.88%
AMZN210521C029050002021-04-12 12:50PM EDT2,905.00496.50503.55510.150.00-41038.62%
AMZN210521C029100002021-04-09 3:56PM EDT2,910.00476.20498.80505.400.00-26138.46%
AMZN210521C029150002021-04-13 10:15AM EDT2,915.00527.30494.05500.650.00-71938.29%
AMZN210521C029200002021-04-09 2:09PM EDT2,920.00465.60489.30495.900.00-53638.12%
AMZN210521C029250002021-04-08 1:51PM EDT2,925.00413.29484.55491.150.00-51437.95%
AMZN210521C029300002021-04-14 11:30AM EDT2,930.00446.20481.25486.400.00-104037.77%
AMZN210521C029350002021-04-12 3:05PM EDT2,935.00458.95475.10481.700.00-21637.62%
AMZN210521C029400002021-04-15 11:48AM EDT2,940.00444.22470.55476.400.00-13937.12%
AMZN210521C029450002021-04-08 2:56PM EDT2,945.00389.60465.70471.650.00-1636.94%
AMZN210521C029500002021-04-14 11:30AM EDT2,950.00427.98461.35467.200.00-1210036.93%
AMZN210521C029550002021-04-15 1:22PM EDT2,955.00432.45456.60462.300.00-3936.66%
AMZN210521C029600002021-04-15 12:50PM EDT2,960.00429.45452.00458.000.00-46036.72%
AMZN210521C029650002021-04-07 10:21AM EDT2,965.00327.50447.35453.350.00-11236.58%
AMZN210521C029700002021-04-13 10:51AM EDT2,970.00438.65442.70448.700.00-15136.44%
AMZN210521C029750002021-04-16 10:15AM EDT2,975.00409.90438.00444.20-4.05-0.98%22036.38%
AMZN210521C029800002021-04-13 1:55PM EDT2,980.00410.25433.35439.00-44.00-9.69%25535.94%
AMZN210521C029850002021-04-15 9:35AM EDT2,985.00420.60428.80434.750.00-1835.99%
AMZN210521C029900002021-04-16 12:31PM EDT2,990.00435.58424.15430.35+19.63+4.72%56735.96%
AMZN210521C029950002021-04-16 12:32PM EDT2,995.00428.10419.60425.10+91.33+27.12%11535.50%
AMZN210521C030000002021-04-16 2:58PM EDT3,000.00418.35414.95421.15+38.35+10.09%5393835.69%
AMZN210521C030050002021-04-16 3:59PM EDT3,005.00415.00410.45415.00+20.80+5.28%12334.77%
AMZN210521C030100002021-04-16 12:42PM EDT3,010.00408.07405.80411.40+28.92+7.63%15435.13%
AMZN210521C030150002021-04-15 1:22PM EDT3,015.00377.95401.25406.850.00-33535.00%
AMZN210521C030200002021-04-16 10:52AM EDT3,020.00401.10396.75402.90+26.70+7.13%316235.16%
AMZN210521C030250002021-04-15 2:31PM EDT3,025.00369.95392.20397.650.00-54234.70%
AMZN210521C030300002021-04-16 2:58PM EDT3,030.00390.55387.70393.10+13.00+3.44%331134.56%
AMZN210521C030350002021-04-15 1:09PM EDT3,035.00363.00383.20388.600.00-24534.44%
AMZN210521C030400002021-04-16 12:53PM EDT3,040.00379.05378.75384.15+26.40+7.49%218834.34%
AMZN210521C030450002021-04-16 11:22AM EDT3,045.00376.80374.30379.65+7.95+2.16%16234.21%
AMZN210521C030500002021-04-16 1:53PM EDT3,050.00369.81369.85375.20+20.26+5.80%71,19234.10%
AMZN210521C030550002021-04-16 1:28PM EDT3,055.00361.75365.40370.75+2.40+0.67%25533.99%
AMZN210521C030600002021-04-16 3:06PM EDT3,060.00361.65360.95366.30+20.20+5.92%1063433.87%
AMZN210521C030650002021-04-16 12:47PM EDT3,065.00361.40356.60362.05+15.01+4.33%24633.83%
AMZN210521C030700002021-04-16 9:39AM EDT3,070.00330.59352.20357.50-11.84-3.46%18533.66%
AMZN210521C030750002021-04-15 3:43PM EDT3,075.00329.85347.80353.10-6.69-1.99%23633.54%
AMZN210521C030800002021-04-16 12:48PM EDT3,080.00348.60343.45348.10+15.25+4.57%27633.18%
AMZN210521C030850002021-04-16 12:38PM EDT3,085.00344.30339.05344.40+30.70+9.79%24033.34%
AMZN210521C030900002021-04-16 12:47PM EDT3,090.00335.92334.75338.65+10.49+3.22%665132.68%
AMZN210521C030950002021-04-16 10:19AM EDT3,095.00307.50330.25335.85-52.23-14.52%134233.18%
AMZN210521C031000002021-04-16 3:28PM EDT3,100.00328.75326.15330.60+23.73+7.78%332,28332.71%
AMZN210521C031050002021-04-15 11:53AM EDT3,105.00297.00321.85327.250.00-34332.97%
AMZN210521C031100002021-04-16 1:09PM EDT3,110.00319.81317.55322.90+28.79+9.89%418932.84%
AMZN210521C031150002021-04-15 11:28AM EDT3,115.00289.80313.35318.650.00-44232.74%
AMZN210521C031200002021-04-15 12:30PM EDT3,120.00291.20309.15315.050.00-314232.87%
AMZN210521C031250002021-04-16 10:36AM EDT3,125.00285.40304.95310.85+1.93+0.68%14432.78%
AMZN210521C031300002021-04-16 12:25PM EDT3,130.00301.77300.75305.95+9.79+3.35%2862332.43%
AMZN210521C031350002021-04-15 1:21PM EDT3,135.00296.58296.60302.45+17.48+6.26%207132.57%
AMZN210521C031400002021-04-15 1:22PM EDT3,140.00273.40292.50297.750.00-115332.29%
AMZN210521C031450002021-04-16 1:23PM EDT3,145.00283.85288.40293.60+9.37+3.41%24132.19%
AMZN210521C031500002021-04-16 12:22PM EDT3,150.00288.89284.30289.50+10.89+3.92%834032.10%
AMZN210521C031550002021-04-15 1:36PM EDT3,155.00265.13280.25285.750.00-13832.13%
AMZN210521C031600002021-04-16 3:23PM EDT3,160.00278.10276.25281.40+41.40+17.49%69731.94%
AMZN210521C031650002021-04-16 1:28PM EDT3,165.00268.04272.20277.35+5.65+2.15%34331.85%
AMZN210521C031700002021-04-16 1:28PM EDT3,170.00264.09268.70273.30+11.34+4.49%18431.76%
AMZN210521C031750002021-04-15 12:08PM EDT3,175.00255.25264.25270.050.00-48131.91%
AMZN210521C031800002021-04-16 12:50PM EDT3,180.00264.20260.30265.35+41.89+18.84%611231.60%
AMZN210521C031850002021-04-13 12:23PM EDT3,185.00242.75256.40261.400.00-35031.51%
AMZN210521C031900002021-04-16 2:32PM EDT3,190.00257.75252.55257.50+15.45+6.38%5122831.44%
AMZN210521C031950002021-04-15 1:50PM EDT3,195.00243.50248.65253.60+10.21+4.38%17631.36%
AMZN210521C032000002021-04-16 3:51PM EDT3,200.00247.68244.80250.40+9.70+4.08%1062,26231.49%
AMZN210521C032100002021-04-16 3:51PM EDT3,210.00241.80237.20242.05+20.15+9.09%414531.12%
AMZN210521C032150002021-04-16 11:14AM EDT3,215.00231.15233.50238.30+12.00+5.48%1431.06%
AMZN210521C032200002021-04-16 10:12AM EDT3,220.00229.60229.75234.55+19.75+9.41%221430.99%
AMZN210521C032250002021-04-14 3:32PM EDT3,225.00211.85226.10230.800.00-1630.92%
AMZN210521C032300002021-04-16 10:52AM EDT3,230.00213.50222.35227.10-0.05-0.02%375430.85%
AMZN210521C032350002021-04-16 10:52AM EDT3,235.00210.05218.80223.95+31.85+17.87%1130.93%
AMZN210521C032400002021-04-15 2:15PM EDT3,240.00206.95215.20220.300.00-2110230.86%
AMZN210521C032500002021-04-16 3:40PM EDT3,250.00209.00208.05213.10+10.43+5.25%1691730.73%
AMZN210521C032550002021-04-16 9:49AM EDT3,255.00205.35204.55209.55+6.20+3.11%6830.67%
AMZN210521C032600002021-04-16 3:25PM EDT3,260.00203.15201.05206.05+35.89+21.46%1146430.61%
AMZN210521C032650002021-04-16 3:29PM EDT3,265.00199.75197.65202.10+14.55+7.86%51230.43%
AMZN210521C032700002021-04-16 11:30AM EDT3,270.00196.20194.20198.65+11.95+6.49%640430.37%
AMZN210521C032750002021-04-16 1:12PM EDT3,275.00190.10191.45195.45+13.30+7.52%2830.37%
AMZN210521C032800002021-04-16 2:12PM EDT3,280.00189.12187.55191.85+14.42+8.25%312230.26%
AMZN210521C032850002021-04-16 11:27AM EDT3,285.00187.65184.20188.50+14.70+8.50%31330.21%
AMZN210521C032900002021-04-15 1:23PM EDT3,290.00162.15180.95185.20-3.70-2.23%217330.16%
AMZN210521C032950002021-04-16 2:59PM EDT3,295.00180.80177.70182.55+12.20+7.24%216930.28%
AMZN210521C033000002021-04-16 3:56PM EDT3,300.00177.00174.55178.70+9.26+5.52%1605,61930.07%
AMZN210521C033050002021-04-16 1:45PM EDT3,305.00172.35171.30175.45+7.68+4.66%21230.02%
AMZN210521C033100002021-04-16 3:41PM EDT3,310.00171.70168.15172.30+14.00+8.88%1733429.98%
AMZN210521C033150002021-04-16 1:45PM EDT3,315.00165.75165.05169.15+13.90+9.15%91929.93%
AMZN210521C033200002021-04-16 3:09PM EDT3,320.00162.76162.10166.55+12.68+8.45%2755930.02%
AMZN210521C033250002021-04-16 3:26PM EDT3,325.00160.70158.90163.50+9.75+6.46%57229.98%
AMZN210521C033300002021-04-16 2:07PM EDT3,330.00156.19156.65160.40+7.07+4.74%3821329.92%
AMZN210521C033350002021-04-16 1:14PM EDT3,335.00151.73152.95157.45+5.25+3.58%32329.90%
AMZN210521C033400002021-04-16 3:59PM EDT3,340.00150.05150.05154.45+5.43+3.75%412729.85%
AMZN210521C033450002021-04-15 1:36PM EDT3,345.00135.15147.15150.95-5.55-3.94%23329.67%
AMZN210521C033500002021-04-16 3:59PM EDT3,350.00147.00144.70148.55+10.99+8.08%991,50629.76%
AMZN210521C033550002021-04-16 3:44PM EDT3,355.00144.22141.60145.15+8.50+6.26%117329.59%
AMZN210521C033600002021-04-16 3:49PM EDT3,360.00140.00139.10142.60+6.43+4.81%3563429.62%
AMZN210521C033650002021-04-16 3:49PM EDT3,365.00137.42136.45140.05+7.77+5.99%356729.65%
AMZN210521C033700002021-04-16 2:56PM EDT3,370.00135.10133.75137.25+6.90+5.38%11614529.60%
AMZN210521C033750002021-04-16 3:06PM EDT3,375.00132.40131.10134.55+7.77+6.23%479929.57%
AMZN210521C033800002021-04-16 3:52PM EDT3,380.00130.71128.35131.85+11.18+9.35%6923829.54%
AMZN210521C033850002021-04-16 3:44PM EDT3,385.00128.25125.65128.70+10.43+8.85%569329.38%
AMZN210521C033900002021-04-16 3:53PM EDT3,390.00125.30123.25126.10+10.74+9.38%5012829.36%
AMZN210521C033950002021-04-16 3:56PM EDT3,395.00121.25120.35123.00+8.50+7.54%8818329.20%
AMZN210521C034000002021-04-16 3:59PM EDT3,400.00120.00118.15121.45+10.00+9.09%2,2056,16029.41%
AMZN210521C034050002021-04-16 3:21PM EDT3,405.00116.75115.40119.00+8.72+8.07%454329.40%
AMZN210521C034100002021-04-16 3:06PM EDT3,410.00113.35113.10116.00+6.45+6.03%7520729.24%
AMZN210521C034150002021-04-16 2:45PM EDT3,415.00112.64110.75113.60+9.13+8.82%126829.23%
AMZN210521C034200002021-04-16 3:40PM EDT3,420.00110.00108.45111.45+11.00+11.11%6620829.26%
AMZN210521C034250002021-04-16 3:55PM EDT3,425.00107.29106.05108.85+5.64+5.55%1017429.18%
AMZN210521C034300002021-04-16 2:10PM EDT3,430.00103.16103.30106.50+8.41+8.88%810329.15%
AMZN210521C034350002021-04-16 11:18AM EDT3,435.00103.40101.05104.25+7.20+7.48%62629.14%
AMZN210521C034400002021-04-16 2:33PM EDT3,440.00100.0099.05101.75+7.70+8.34%1112629.05%
AMZN210521C034450002021-04-16 2:47PM EDT3,445.0098.8796.9099.70+11.57+13.25%61429.07%
AMZN210521C034500002021-04-16 3:59PM EDT3,450.0096.3594.9597.60+7.68+8.66%8375029.07%
AMZN210521C034550002021-04-16 3:57PM EDT3,455.0093.3092.5595.85+6.90+7.99%52729.15%
AMZN210521C034600002021-04-16 3:44PM EDT3,460.0092.8390.7093.80+4.83+5.49%1520029.15%
AMZN210521C034650002021-04-16 3:41PM EDT3,465.0090.8088.2591.70+6.25+7.39%123329.12%
AMZN210521C034700002021-04-16 3:41PM EDT3,470.0088.7586.8089.55+8.15+10.11%2317329.08%
AMZN210521C034750002021-04-16 2:48PM EDT3,475.0086.0884.9587.55+5.03+6.21%254229.07%
AMZN210521C034800002021-04-16 3:39PM EDT3,480.0083.6082.3085.10+9.20+12.37%821328.93%
AMZN210521C034850002021-04-16 2:48PM EDT3,485.0082.1580.4083.20+6.40+8.45%10628.93%
AMZN210521C034900002021-04-16 3:52PM EDT3,490.0081.0078.5081.35+7.05+9.53%2931028.93%
AMZN210521C034950002021-04-16 2:07PM EDT3,495.0076.5076.6579.45+3.55+4.87%81928.90%
AMZN210521C035000002021-04-16 3:57PM EDT3,500.0076.0974.8577.55+5.99+8.54%6413,76128.88%
AMZN210521C035050002021-04-16 3:52PM EDT3,505.0075.1973.1075.85+6.61+9.64%183528.89%
AMZN210521C035100002021-04-16 3:17PM EDT3,510.0073.5571.2573.70+5.65+8.32%227328.78%
AMZN210521C035200002021-04-16 3:45PM EDT3,520.0070.0067.9070.85+6.45+10.15%2711228.91%
AMZN210521C035300002021-04-16 3:44PM EDT3,530.0067.0064.6567.25+5.35+8.68%106228.82%
AMZN210521C035400002021-04-16 3:44PM EDT3,540.0063.6561.5563.75+5.60+9.65%166228.72%
AMZN210521C035500002021-04-16 3:57PM EDT3,550.0059.7558.5560.80+5.80+10.75%1861,48828.74%
AMZN210521C035600002021-04-16 3:56PM EDT3,560.0057.0755.6558.05+6.57+13.01%97728.78%
AMZN210521C035700002021-04-16 3:14PM EDT3,570.0054.1152.9055.45+2.66+5.17%311628.83%
AMZN210521C035800002021-04-16 3:58PM EDT3,580.0051.8050.2552.60+2.40+4.86%516328.78%
AMZN210521C035900002021-04-16 2:47PM EDT3,590.0049.3647.7550.15+5.56+12.69%1412328.82%
AMZN210521C036000002021-04-16 3:56PM EDT3,600.0046.9045.3547.80+4.55+10.74%2371,91928.86%
AMZN210521C036500002021-04-16 3:40PM EDT3,650.0036.5035.0536.65+3.65+11.11%6526228.81%
AMZN210521C037000002021-04-16 3:55PM EDT3,700.0028.1527.1028.95+1.37+5.12%1681,56529.22%
AMZN210521C037500002021-04-16 3:57PM EDT3,750.0022.0021.1022.20+2.25+11.39%2741,18829.38%
AMZN210521C038000002021-04-16 3:53PM EDT3,800.0017.4416.6017.95+1.09+6.67%721,44030.06%
AMZN210521C038500002021-04-16 3:53PM EDT3,850.0013.9013.2014.75+0.90+6.92%167730.83%
AMZN210521C039000002021-04-16 3:43PM EDT3,900.0011.2510.6512.15+0.45+4.17%21735731.57%
AMZN210521C039500002021-04-16 3:39PM EDT3,950.009.158.759.45+0.26+2.92%264431.87%
AMZN210521C040000002021-04-16 3:56PM EDT4,000.007.707.307.90+0.50+6.94%3412,63532.65%
AMZN210521C040500002021-04-16 2:06PM EDT4,050.006.406.207.20+0.11+1.75%394433.95%
AMZN210521C041000002021-04-16 2:54PM EDT4,100.005.475.155.75+0.37+7.25%1417734.33%
AMZN210521C041500002021-04-16 3:48PM EDT4,150.004.754.405.00+0.11+2.37%331435.22%
AMZN210521C042000002021-04-16 3:46PM EDT4,200.004.153.754.85+0.41+10.96%2520436.74%
AMZN210521C042500002021-04-16 11:37AM EDT4,250.003.793.303.85+0.34+9.86%52136.98%
AMZN210521C043000002021-04-16 3:45PM EDT4,300.003.332.873.40+0.28+9.18%1416637.82%
AMZN210521C043500002021-04-16 2:37PM EDT4,350.002.842.513.000.00-31438.63%
AMZN210521C044000002021-04-16 3:45PM EDT4,400.002.692.183.15+0.24+9.80%621140.41%
AMZN210521C044500002021-04-15 2:28PM EDT4,450.002.201.902.820.00-31741.21%
AMZN210521C045000002021-04-16 9:30AM EDT4,500.002.221.902.56+0.26+13.27%141242.07%
AMZN210521C045500002021-04-13 9:59AM EDT4,550.002.321.412.260.00-22542.73%
AMZN210521C046000002021-04-14 2:23PM EDT4,600.001.621.232.150.00-1329943.78%
AMZN210521C046500002021-04-14 11:59AM EDT4,650.001.541.031.990.00-281244.65%
AMZN210521C047000002021-04-15 11:09AM EDT4,700.001.270.861.810.00-1215345.40%
AMZN210521C047500002021-04-15 10:25AM EDT4,750.001.250.721.660.00-15846.16%
AMZN210521C048000002021-04-14 2:37PM EDT4,800.000.910.591.090.00-2624545.10%
AMZN210521C048500002021-04-14 11:41AM EDT4,850.000.960.481.400.00-352147.63%
AMZN210521C049000002021-04-15 11:54AM EDT4,900.000.740.380.95-0.21-22.11%135846.70%
AMZN210521C050000002021-04-16 2:19PM EDT5,000.000.650.560.69-0.06-8.45%1696247.31%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210521P014800002021-04-16 1:10PM EDT1,480.000.050.040.06-0.05-50.00%618080.47%
AMZN210521P015000002021-04-16 12:41PM EDT1,500.000.050.010.060.00-4528477.34%
AMZN210521P015200002021-04-15 12:27PM EDT1,520.000.100.000.060.00-25975.39%
AMZN210521P015300002021-04-07 1:52PM EDT1,530.000.150.000.360.00--2185.40%
AMZN210521P015400002021-04-01 11:00AM EDT1,540.000.780.000.450.00-11286.33%
AMZN210521P015500002021-04-07 11:12AM EDT1,550.000.630.000.370.00--184.28%
AMZN210521P015800002021-03-18 1:16PM EDT1,580.002.170.070.470.00-2385.06%
AMZN210521P016000002021-04-15 1:32PM EDT1,600.000.200.090.120.00-1514177.34%
AMZN210521P016200002021-03-31 3:53PM EDT1,620.000.800.000.500.00-101781.84%
AMZN210521P016400002021-04-09 11:21AM EDT1,640.000.540.000.520.00-102180.86%
AMZN210521P016600002021-03-18 9:33AM EDT1,660.002.220.000.540.00-15679.83%
AMZN210521P016800002021-03-17 12:53PM EDT1,680.002.740.000.500.00-4978.08%
AMZN210521P016900002021-04-05 10:57AM EDT1,690.000.680.000.580.00--1278.47%
AMZN210521P017000002021-04-13 3:03PM EDT1,700.000.240.000.24-0.25-51.02%311772.27%
AMZN210521P017200002021-04-09 12:08PM EDT1,720.000.460.000.620.00-11177.05%
AMZN210521P017400002021-03-16 10:15AM EDT1,740.003.150.110.660.00-23177.39%
AMZN210521P017500002021-04-16 3:16PM EDT1,750.000.300.000.480.00-201373.54%
AMZN210521P017600002021-03-18 1:20PM EDT1,760.003.250.000.610.00-11474.51%
AMZN210521P017700002021-04-13 10:27AM EDT1,770.000.480.000.600.00-4473.78%
AMZN210521P017800002021-03-04 10:55AM EDT1,780.005.600.931.420.00-2384.07%
AMZN210521P018000002021-04-13 3:02PM EDT1,800.000.710.150.730.00-27774.66%
AMZN210521P018100002021-03-30 10:06AM EDT1,810.002.090.050.750.00--1273.36%
AMZN210521P018200002021-04-07 9:49AM EDT1,820.000.820.070.680.00-1472.31%
AMZN210521P018400002021-04-01 2:38PM EDT1,840.001.400.100.740.00-31071.92%
AMZN210521P018500002021-04-16 3:34PM EDT1,850.000.500.110.77-0.26-34.21%51371.63%
AMZN210521P018600002021-04-06 3:16PM EDT1,860.000.510.130.65-0.54-51.43%12170.22%
AMZN210521P018800002021-04-16 12:33PM EDT1,880.000.500.170.83-2.16-81.20%11570.75%
AMZN210521P018900002021-03-30 11:02AM EDT1,890.002.740.190.850.00--170.43%
AMZN210521P019000002021-04-16 3:57PM EDT1,900.000.550.250.84-0.22-28.57%122670.19%
AMZN210521P019100002021-03-31 11:58AM EDT1,910.002.050.230.950.00--170.17%
AMZN210521P019200002021-03-08 1:19PM EDT1,920.008.851.902.320.00-3880.44%
AMZN210521P019300002021-04-08 2:36PM EDT1,930.001.000.270.990.00-4669.46%
AMZN210521P019400002021-03-17 2:21PM EDT1,940.004.620.430.990.00-21169.73%
AMZN210521P019500002021-04-13 2:26PM EDT1,950.000.800.321.040.00-1368.82%
AMZN210521P019600002021-04-16 3:44PM EDT1,960.000.830.341.06-0.40-32.52%12468.45%
AMZN210521P019700002021-04-13 10:02AM EDT1,970.000.800.371.080.00-2568.12%
AMZN210521P019800002021-04-16 3:44PM EDT1,980.000.860.391.11-0.47-35.34%616267.77%
AMZN210521P019900002021-04-09 11:59AM EDT1,990.001.100.421.130.00-51567.43%
AMZN210521P020000002021-04-16 3:57PM EDT2,000.000.750.441.07-0.20-21.05%252266.65%
AMZN210521P021000002021-04-16 2:44PM EDT2,100.001.121.051.19-0.14-11.11%2335363.76%
AMZN210521P022000002021-04-16 12:52PM EDT2,200.001.601.451.76-0.16-9.09%2446560.72%
AMZN210521P023000002021-04-16 3:45PM EDT2,300.001.981.472.20-0.38-16.10%1051856.07%
AMZN210521P024000002021-04-16 3:48PM EDT2,400.002.662.402.90-0.38-12.50%3449853.21%
AMZN210521P025000002021-04-16 3:34PM EDT2,500.003.492.893.75-0.31-8.16%2290850.25%
AMZN210521P026000002021-04-16 3:45PM EDT2,600.004.654.404.95-0.49-9.53%2561,22146.77%
AMZN210521P027000002021-04-16 3:59PM EDT2,700.006.296.006.60-0.43-6.40%5384443.33%
AMZN210521P028000002021-04-16 3:49PM EDT2,800.008.607.858.95-0.65-7.03%971,33539.98%
AMZN210521P028950002021-04-16 2:09PM EDT2,895.0012.0311.0512.25-1.07-8.17%3528236.93%
AMZN210521P029000002021-04-16 3:59PM EDT2,900.0012.0911.2512.50-1.01-7.71%1271,17936.80%
AMZN210521P029050002021-04-16 11:27AM EDT2,905.0012.5811.4512.75-2.79-18.15%18136.67%
AMZN210521P029100002021-04-16 1:44PM EDT2,910.0012.9511.7013.00-1.00-7.17%1140736.53%
AMZN210521P029150002021-04-16 12:51PM EDT2,915.0013.7011.9513.25-0.85-5.84%27936.39%
AMZN210521P029200002021-04-16 3:28PM EDT2,920.0012.9512.1513.50-1.45-10.07%126336.24%
AMZN210521P029250002021-04-16 2:58PM EDT2,925.0013.3512.4013.75-1.84-12.11%22236.09%
AMZN210521P029300002021-04-16 2:24PM EDT2,930.0013.5612.6514.05-1.84-11.95%1210935.98%
AMZN210521P029350002021-04-16 1:21PM EDT2,935.0014.8012.9014.30-4.60-23.71%12935.82%
AMZN210521P029400002021-04-16 2:27PM EDT2,940.0014.1013.3514.60-1.73-10.93%2911735.70%
AMZN210521P029450002021-04-16 10:33AM EDT2,945.0015.9813.4514.90-0.92-5.44%36235.56%
AMZN210521P029500002021-04-16 3:53PM EDT2,950.0014.5213.7015.20-2.43-14.34%3148035.43%
AMZN210521P029550002021-04-16 2:58PM EDT2,955.0015.0514.1015.55-1.14-7.04%52435.32%
AMZN210521P029600002021-04-16 12:09PM EDT2,960.0016.1014.3515.85-2.17-11.88%516335.18%
AMZN210521P029650002021-04-16 1:24PM EDT2,965.0016.6014.6516.20-0.65-3.77%24635.07%
AMZN210521P029700002021-04-16 12:37PM EDT2,970.0016.7515.0016.55-2.22-11.70%235534.94%
AMZN210521P029750002021-04-16 1:24PM EDT2,975.0017.3515.3516.90-1.71-8.97%287634.82%
AMZN210521P029800002021-04-16 3:57PM EDT2,980.0016.6015.7017.30-2.92-14.96%4923234.72%
AMZN210521P029850002021-04-15 11:27AM EDT2,985.0017.5916.1517.65-2.83-13.86%617134.58%
AMZN210521P029900002021-04-16 2:32PM EDT2,990.0017.4516.5518.05-2.36-11.91%2440034.47%
AMZN210521P029950002021-04-16 2:09PM EDT2,995.0018.0316.8018.45-2.28-11.23%2420234.36%
AMZN210521P030000002021-04-16 3:57PM EDT3,000.0018.0617.3018.55-2.47-12.03%2862,72834.08%
AMZN210521P030050002021-04-16 2:49PM EDT3,005.0018.5517.6518.85-4.25-18.64%1016233.91%
AMZN210521P030100002021-04-16 2:49PM EDT3,010.0018.9918.0519.75-2.01-9.57%824134.04%
AMZN210521P030150002021-04-16 10:03AM EDT3,015.0023.1518.6020.20+1.20+5.47%14833.93%
AMZN210521P030200002021-04-16 12:55PM EDT3,020.0021.1519.0520.70-1.30-5.79%816733.84%
AMZN210521P030250002021-04-16 3:41PM EDT3,025.0019.8219.4521.15-4.48-18.44%210233.72%
AMZN210521P030300002021-04-16 2:30PM EDT3,030.0020.7320.0521.65-4.07-16.41%1213433.62%
AMZN210521P030350002021-04-16 9:30AM EDT3,035.0023.0020.6022.20-2.20-8.73%75133.54%
AMZN210521P030400002021-04-16 12:42PM EDT3,040.0023.1520.9022.70-2.20-8.68%1019433.43%
AMZN210521P030450002021-04-16 3:00PM EDT3,045.0021.8021.4523.25-3.20-12.80%88733.34%
AMZN210521P030500002021-04-16 3:52PM EDT3,050.0022.2521.9523.10-3.75-14.42%411,35632.93%
AMZN210521P030550002021-04-16 2:31PM EDT3,055.0023.3522.5024.35-4.30-15.55%157033.14%
AMZN210521P030600002021-04-16 3:17PM EDT3,060.0023.7023.1024.95-4.40-15.66%5778433.06%
AMZN210521P030650002021-04-16 3:01PM EDT3,065.0024.2523.8025.55-4.70-16.23%75032.96%
AMZN210521P030700002021-04-16 2:57PM EDT3,070.0025.0524.2025.40-2.95-10.54%1713332.54%
AMZN210521P030750002021-04-16 3:06PM EDT3,075.0025.8324.9526.80-2.59-9.11%167132.78%
AMZN210521P030800002021-04-16 3:54PM EDT3,080.0025.8525.6026.50-4.83-15.74%2119632.30%
AMZN210521P030850002021-04-16 12:38PM EDT3,085.0028.3026.1027.90-2.85-9.15%38032.52%
AMZN210521P030900002021-04-16 3:54PM EDT3,090.0027.1126.8027.75-3.44-11.26%1829632.10%
AMZN210521P030950002021-04-16 3:36PM EDT3,095.0028.2527.4029.50-4.70-14.26%1411532.44%
AMZN210521P031000002021-04-16 3:57PM EDT3,100.0028.5228.0029.10-3.52-10.99%803,21231.91%
AMZN210521P031050002021-04-16 3:04PM EDT3,105.0029.5328.6530.85-6.33-17.65%236232.23%
AMZN210521P031100002021-04-16 3:45PM EDT3,110.0029.9529.4031.55-5.85-16.34%411,82332.13%
AMZN210521P031150002021-04-16 12:30PM EDT3,115.0031.9130.1032.35-4.31-11.90%25332.06%
AMZN210521P031200002021-04-16 12:35PM EDT3,120.0033.0830.9533.15-6.42-16.25%6717831.98%
AMZN210521P031250002021-04-16 3:16PM EDT3,125.0032.2931.6533.95-6.12-15.93%196831.90%
AMZN210521P031300002021-04-16 3:33PM EDT3,130.0033.4532.5034.80-4.05-10.80%3524431.82%
AMZN210521P031350002021-04-16 3:25PM EDT3,135.0034.2033.5035.65-4.01-10.49%274831.75%
AMZN210521P031400002021-04-16 3:41PM EDT3,140.0034.6534.1536.50-4.43-11.34%5217331.66%
AMZN210521P031450002021-04-16 3:18PM EDT3,145.0035.7535.0537.35-4.35-10.85%147231.57%
AMZN210521P031500002021-04-16 3:57PM EDT3,150.0036.4035.9038.30-4.55-11.11%5495931.51%
AMZN210521P031550002021-04-16 10:35AM EDT3,155.0043.2237.0039.20-1.88-4.17%15931.42%
AMZN210521P031600002021-04-16 3:41PM EDT3,160.0039.0537.7540.20-7.50-16.11%1715331.36%
AMZN210521P031650002021-04-16 3:35PM EDT3,165.0039.9038.7041.15-8.65-17.82%46131.28%
AMZN210521P031700002021-04-16 3:45PM EDT3,170.0040.1539.7542.15-7.55-15.83%1967131.21%
AMZN210521P031750002021-04-16 3:45PM EDT3,175.0041.1540.8043.20-4.77-10.39%1016531.15%
AMZN210521P031800002021-04-16 3:45PM EDT3,180.0042.6041.8044.25-8.60-16.80%2015931.08%
AMZN210521P031850002021-04-16 11:06AM EDT3,185.0047.6542.8545.30-4.77-9.10%33931.00%
AMZN210521P031900002021-04-16 3:59PM EDT3,190.0044.7544.3546.45-7.68-14.65%2314830.95%
AMZN210521P031950002021-04-16 3:59PM EDT3,195.0046.4545.2047.55-4.55-8.92%6626030.87%
AMZN210521P032000002021-04-16 3:59PM EDT3,200.0047.5946.3548.70-5.41-10.21%1552,41130.81%
AMZN210521P032050002021-04-16 1:53PM EDT3,205.0050.2047.5549.90-7.50-13.00%82930.75%
AMZN210521P032100002021-04-16 3:04PM EDT3,210.0049.4348.7051.10-6.57-11.73%1317530.68%
AMZN210521P032150002021-04-15 11:40AM EDT3,215.0061.5050.2052.35+0.45+0.74%12230.62%
AMZN210521P032200002021-04-16 2:10PM EDT3,220.0052.6251.1553.60-8.78-14.30%623730.56%
AMZN210521P032250002021-04-16 2:09PM EDT3,225.0054.0552.7554.90-8.81-14.02%82330.50%
AMZN210521P032300002021-04-16 3:22PM EDT3,230.0054.7753.7056.25-8.47-13.39%119630.45%
AMZN210521P032350002021-04-16 12:59PM EDT3,235.0057.6555.4057.60-6.25-9.78%61730.40%
AMZN210521P032400002021-04-16 11:25AM EDT3,240.0058.8056.8058.95-4.55-7.18%821930.33%
AMZN210521P032450002021-04-16 11:40AM EDT3,245.0060.2058.2060.40-9.20-13.26%29130.29%
AMZN210521P032500002021-04-16 3:57PM EDT3,250.0060.2359.7061.85-8.04-11.78%3884430.24%
AMZN210521P032550002021-04-16 12:56PM EDT3,255.0064.0260.8063.30-6.68-9.45%33030.18%
AMZN210521P032600002021-04-16 3:14PM EDT3,260.0063.0062.3064.85-12.50-16.56%1147230.14%
AMZN210521P032650002021-04-16 12:23PM EDT3,265.0067.3563.6066.40-20.80-23.60%121230.09%
AMZN210521P032700002021-04-16 12:35PM EDT3,270.0067.7565.4068.00-6.65-8.94%939130.05%
AMZN210521P032750002021-04-16 12:23PM EDT3,275.0070.5467.0569.60-6.31-8.21%182330.00%
AMZN210521P032800002021-04-16 3:24PM EDT3,280.0068.7568.7071.25-8.40-10.89%2415429.96%
AMZN210521P032850002021-04-16 1:56PM EDT3,285.0073.8570.0573.00-7.15-8.83%61029.94%
AMZN210521P032900002021-04-16 3:54PM EDT3,290.0072.5271.7574.70-8.25-10.21%2528529.89%
AMZN210521P032950002021-04-16 2:22PM EDT3,295.0074.9973.3576.45-11.66-13.46%985029.85%
AMZN210521P033000002021-04-16 3:57PM EDT3,300.0076.7475.4578.25-7.01-8.37%2191,26729.82%
AMZN210521P033050002021-04-16 3:49PM EDT3,305.0078.4377.3079.95-13.22-14.42%464629.75%
AMZN210521P033100002021-04-16 2:36PM EDT3,310.0080.5578.7581.85-11.75-12.73%2513929.73%
AMZN210521P033150002021-04-16 3:21PM EDT3,315.0081.6580.9083.70-10.40-11.30%172129.68%
AMZN210521P033200002021-04-16 3:55PM EDT3,320.0083.5283.0085.70-8.50-9.24%4934229.67%
AMZN210521P033250002021-04-16 3:01PM EDT3,325.0084.8685.3087.55-11.34-11.79%122429.61%
AMZN210521P033300002021-04-16 3:49PM EDT3,330.0086.4086.7589.55-10.05-10.42%4710929.58%
AMZN210521P033350002021-04-16 2:59PM EDT3,335.0089.7288.7591.55-15.23-14.51%51629.54%
AMZN210521P033400002021-04-16 3:21PM EDT3,340.0091.3190.8093.60-6.74-6.87%2312129.51%
AMZN210521P033450002021-04-16 3:19PM EDT3,345.0094.7592.8595.70-14.75-13.47%173529.48%
AMZN210521P033500002021-04-16 3:53PM EDT3,350.0096.8094.5097.85-5.65-5.51%4626129.45%
AMZN210521P033550002021-04-16 2:40PM EDT3,355.0098.1097.10100.00-11.34-10.36%353929.42%
AMZN210521P033600002021-04-16 2:36PM EDT3,360.00100.8599.25102.20-15.87-13.60%3311129.39%
AMZN210521P033650002021-04-16 1:33PM EDT3,365.00102.40101.50104.45-9.46-8.46%235029.37%
AMZN210521P033700002021-04-16 3:28PM EDT3,370.00104.65103.75106.75-16.05-13.30%18811329.35%
AMZN210521P033750002021-04-16 3:28PM EDT3,375.00108.05105.50109.05-9.04-7.72%288829.32%
AMZN210521P033800002021-04-16 3:44PM EDT3,380.00108.27108.35111.40-11.73-9.78%3812829.30%
AMZN210521P033850002021-04-16 3:18PM EDT3,385.00111.66110.70113.80-9.85-8.11%122829.28%
AMZN210521P033900002021-04-16 3:18PM EDT3,390.00114.04113.10116.10-17.61-13.38%335329.23%
AMZN210521P033950002021-04-16 3:57PM EDT3,395.00118.20115.55118.70-8.75-6.89%466529.24%
AMZN210521P034000002021-04-16 3:56PM EDT3,400.00120.67118.00121.20-9.33-7.18%66028829.22%
AMZN210521P034050002021-04-16 2:41PM EDT3,405.00121.00120.50123.75-14.53-10.72%192529.21%
AMZN210521P034100002021-04-16 3:28PM EDT3,410.00124.10122.50126.30-10.70-7.94%185029.19%
AMZN210521P034150002021-04-16 1:26PM EDT3,415.00130.85125.60128.90-21.20-13.94%21829.17%
AMZN210521P034200002021-04-16 3:30PM EDT3,420.00130.30128.65131.55-8.40-6.06%285029.16%
AMZN210521P034250002021-04-16 3:30PM EDT3,425.00132.90130.25134.25-9.70-6.80%2203529.15%
AMZN210521P034300002021-04-16 2:55PM EDT3,430.00133.58132.90136.90-20.62-13.37%133929.12%
AMZN210521P034350002021-04-16 3:28PM EDT3,435.00137.35136.30139.70-11.00-7.41%81029.12%
AMZN210521P034400002021-04-16 3:03PM EDT3,440.00140.05139.00142.45-28.40-16.86%324129.10%
AMZN210521P034450002021-04-16 3:28PM EDT3,445.00142.85142.35144.15-18.50-11.47%41528.81%
AMZN210521P034500002021-04-16 3:52PM EDT3,450.00144.22144.60148.10-15.43-9.66%135629.07%
AMZN210521P034550002021-04-16 1:08PM EDT3,455.00149.35147.45151.05-16.80-10.11%21429.07%
AMZN210521P034600002021-04-16 3:01PM EDT3,460.00149.85149.70153.95-12.10-7.47%23429.05%
AMZN210521P034650002021-04-16 12:40PM EDT3,465.00157.85153.25156.85-24.75-13.55%51129.03%
AMZN210521P034700002021-04-16 11:26AM EDT3,470.00160.45156.20159.90-5.50-3.31%14129.04%
AMZN210521P034750002021-04-16 11:25AM EDT3,475.00161.15158.50162.95-7.60-4.50%11729.03%
AMZN210521P034800002021-04-16 12:20PM EDT3,480.00165.40162.20166.00-17.70-9.67%32529.02%
AMZN210521P034850002021-04-14 2:28PM EDT3,485.00171.90165.25169.10-23.05-11.82%2829.02%
AMZN210521P034900002021-04-16 3:44PM EDT3,490.00168.31168.35172.25-13.14-7.24%312029.02%
AMZN210521P034950002021-04-16 1:51PM EDT3,495.00174.25171.50175.40-18.90-9.79%126429.01%
AMZN210521P035000002021-04-16 3:52PM EDT3,500.00176.16175.25178.60-11.09-5.92%12734329.01%
AMZN210521P035050002021-04-16 3:28PM EDT3,505.00179.10177.85181.85-11.70-6.13%8829.01%
AMZN210521P035100002021-04-15 3:39PM EDT3,510.00184.55181.05185.10-10.15-5.21%11529.00%
AMZN210521P035200002021-04-16 12:19PM EDT3,520.00191.00187.60191.75-8.25-4.14%51729.01%
AMZN210521P035300002021-04-15 9:33AM EDT3,530.00206.10194.30198.500.00-1629.01%
AMZN210521P035400002021-04-16 3:47PM EDT3,540.00203.74201.10205.40-15.86-7.22%31629.02%
AMZN210521P035500002021-04-16 3:47PM EDT3,550.00210.74208.05212.45-12.01-5.39%252629.04%
AMZN210521P035600002021-04-13 3:52PM EDT3,560.00236.20215.10219.50-13.75-5.50%6529.03%
AMZN210521P035700002021-04-16 12:20PM EDT3,570.00224.57222.30226.85-12.88-5.42%5229.07%
AMZN210521P035800002021-04-13 12:01PM EDT3,580.00252.50229.60234.100.00-5729.06%
AMZN210521P035900002021-04-15 3:39PM EDT3,590.00252.65237.10240.850.00-6728.87%
AMZN210521P036000002021-04-16 10:04AM EDT3,600.00270.05244.60249.30-0.70-0.26%51929.14%
AMZN210521P036500002021-04-16 11:10AM EDT3,650.00289.20284.15289.20-12.30-4.08%3229.46%
AMZN210521P037000002021-04-16 11:23AM EDT3,700.00327.30325.35330.25-17.25-5.01%66629.50%
AMZN210521P037500002021-04-16 12:32PM EDT3,750.00368.15369.80375.40-27.00-6.83%4930.48%
AMZN210521P038000002021-04-15 11:34AM EDT3,800.00439.60414.60420.80-12.10-2.68%2631.14%
AMZN210521P038500002021-04-14 10:11AM EDT3,850.00479.80461.10466.300.00-6731.38%
AMZN210521P039000002021-04-15 10:18AM EDT3,900.00523.23508.45515.050.00-41632.99%
AMZN210521P040000002021-03-30 12:39PM EDT4,000.00947.37604.75611.000.00-106534.66%
AMZN210521P041000002021-02-19 4:58PM EDT4,100.00873.701,023.051,038.000.00-23136.77%
AMZN210521P042000002021-04-14 11:11AM EDT4,200.00849.00796.80811.750.00-2443.02%
AMZN210521P042500002021-04-12 1:02PM EDT4,250.00861.15846.25861.050.00--244.28%
AMZN210521P043000002021-03-05 3:02PM EDT4,300.001,243.851,134.351,144.000.00-27125.34%
AMZN210521P044000002021-04-15 10:30AM EDT4,400.001,017.20995.251,010.300.00-11748.86%
AMZN210521P045000002021-04-12 10:08AM EDT4,500.001,122.081,094.851,109.650.00-1351.52%
AMZN210521P046000002021-04-05 10:10AM EDT4,600.001,404.451,193.901,209.350.00-2254.38%
AMZN210521P047000002021-03-24 10:15AM EDT4,700.001,554.001,297.251,309.250.00-3057.32%
AMZN210521P047500002021-04-12 9:31AM EDT4,750.001,380.251,347.901,358.200.00--057.54%
AMZN210521P048500002021-04-09 3:53PM EDT4,850.001,482.411,444.551,459.050.00-4461.49%
AMZN210521P050000002021-04-16 3:36PM EDT5,000.001,602.601,594.551,609.05-26.95-1.65%1050.64%