CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521C01480000 | 2021-04-09 1:31PM EDT | 1,480.00 | 1,875.15 | 1,912.15 | 1,928.00 | 0.00 | - | 1 | 1 | 99.37% |
| AMZN210521C01540000 | 2021-03-05 12:17PM EDT | 1,540.00 | 1,566.55 | 1,618.00 | 1,628.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210521C01560000 | 2021-03-15 12:10AM EDT | 1,560.00 | 1,535.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210521C01580000 | 2021-04-05 11:33AM EDT | 1,580.00 | 1,637.60 | 1,812.20 | 1,827.05 | 0.00 | - | 2 | 0 | 81.74% |
| AMZN210521C01600000 | 2021-03-17 9:47AM EDT | 1,600.00 | 1,487.80 | 1,795.25 | 1,801.50 | 0.00 | - | 12 | 37 | 103.35% |
| AMZN210521C01640000 | 2021-04-01 11:16AM EDT | 1,640.00 | 1,485.60 | 1,752.25 | 1,767.10 | 0.00 | - | 2 | 2 | 79.69% |
| AMZN210521C01700000 | 2021-04-08 9:30AM EDT | 1,700.00 | 1,609.49 | 1,695.75 | 1,703.00 | 0.00 | - | 1 | 100 | 102.73% |
| AMZN210521C01790000 | 2021-04-05 9:51AM EDT | 1,790.00 | 1,411.55 | 1,602.45 | 1,617.40 | 0.00 | - | - | 4 | 75.73% |
| AMZN210521C01800000 | 2021-03-18 3:35PM EDT | 1,800.00 | 1,241.90 | 1,596.05 | 1,603.15 | 0.00 | - | 1 | 157 | 67.58% |
| AMZN210521C01810000 | 2021-03-31 12:53PM EDT | 1,810.00 | 1,304.85 | 1,582.60 | 1,597.40 | 0.00 | - | - | 1 | 75.59% |
| AMZN210521C01820000 | 2021-04-05 9:51AM EDT | 1,820.00 | 1,381.95 | 1,572.65 | 1,587.45 | 0.00 | - | - | 4 | 75.64% |
| AMZN210521C01860000 | 2021-04-08 9:47AM EDT | 1,860.00 | 1,452.39 | 1,532.55 | 1,547.55 | 0.00 | - | 1 | 2 | 73.19% |
| AMZN210521C01900000 | 2021-03-17 3:59PM EDT | 1,900.00 | 1,242.65 | 1,497.15 | 1,503.05 | 0.00 | - | - | 41 | 71.37% |
| AMZN210521C01940000 | 2021-02-18 11:06AM EDT | 1,940.00 | 1,361.05 | 1,131.00 | 1,146.25 | 0.00 | - | - | 1 | 0.00% |
| AMZN210521C01950000 | 2021-03-25 11:14AM EDT | 1,950.00 | 1,118.95 | 1,446.90 | 1,453.55 | 0.00 | - | - | 2 | 69.70% |
| AMZN210521C01960000 | 2021-03-15 3:10PM EDT | 1,960.00 | 1,123.20 | 1,368.35 | 1,384.25 | 0.00 | - | 7 | 13 | 0.00% |
| AMZN210521C01980000 | 2021-02-16 1:05AM EDT | 1,980.00 | 1,313.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210521C02000000 | 2021-04-14 3:42PM EDT | 2,000.00 | 1,330.00 | 1,396.45 | 1,403.40 | 0.00 | - | 2 | 7 | 63.43% |
| AMZN210521C02100000 | 2021-04-13 2:08PM EDT | 2,100.00 | 1,309.89 | 1,297.10 | 1,304.00 | 0.00 | - | 3 | 4 | 63.56% |
| AMZN210521C02200000 | 2021-04-14 12:00PM EDT | 2,200.00 | 1,170.00 | 1,198.05 | 1,204.75 | 0.00 | - | 7 | 7 | 62.21% |
| AMZN210521C02300000 | 2021-04-15 11:31AM EDT | 2,300.00 | 1,066.10 | 1,098.15 | 1,105.20 | 0.00 | - | 2 | 12 | 57.49% |
| AMZN210521C02400000 | 2021-04-15 3:43PM EDT | 2,400.00 | 985.67 | 998.55 | 1,005.80 | 0.00 | - | 1 | 7 | 53.39% |
| AMZN210521C02500000 | 2021-04-16 3:40PM EDT | 2,500.00 | 904.00 | 899.60 | 906.65 | +24.58 | +2.80% | 2 | 53 | 50.07% |
| AMZN210521C02600000 | 2021-04-13 9:57AM EDT | 2,600.00 | 821.90 | 801.00 | 807.45 | 0.00 | - | 3 | 35 | 50.99% |
| AMZN210521C02700000 | 2021-04-16 3:29PM EDT | 2,700.00 | 705.13 | 702.60 | 709.10 | +14.71 | +2.13% | 3 | 69 | 46.70% |
| AMZN210521C02800000 | 2021-04-16 10:34AM EDT | 2,800.00 | 580.75 | 604.80 | 610.90 | -8.57 | -1.45% | 9 | 112 | 42.18% |
| AMZN210521C02895000 | 2021-04-13 10:15AM EDT | 2,895.00 | 546.28 | 513.20 | 519.80 | 0.00 | - | 7 | 17 | 39.04% |
| AMZN210521C02900000 | 2021-04-16 3:49PM EDT | 2,900.00 | 510.05 | 508.35 | 515.05 | +26.00 | +5.37% | 15 | 274 | 38.88% |
| AMZN210521C02905000 | 2021-04-12 12:50PM EDT | 2,905.00 | 496.50 | 503.55 | 510.15 | 0.00 | - | 4 | 10 | 38.62% |
| AMZN210521C02910000 | 2021-04-09 3:56PM EDT | 2,910.00 | 476.20 | 498.80 | 505.40 | 0.00 | - | 2 | 61 | 38.46% |
| AMZN210521C02915000 | 2021-04-13 10:15AM EDT | 2,915.00 | 527.30 | 494.05 | 500.65 | 0.00 | - | 7 | 19 | 38.29% |
| AMZN210521C02920000 | 2021-04-09 2:09PM EDT | 2,920.00 | 465.60 | 489.30 | 495.90 | 0.00 | - | 5 | 36 | 38.12% |
| AMZN210521C02925000 | 2021-04-08 1:51PM EDT | 2,925.00 | 413.29 | 484.55 | 491.15 | 0.00 | - | 5 | 14 | 37.95% |
| AMZN210521C02930000 | 2021-04-14 11:30AM EDT | 2,930.00 | 446.20 | 481.25 | 486.40 | 0.00 | - | 10 | 40 | 37.77% |
| AMZN210521C02935000 | 2021-04-12 3:05PM EDT | 2,935.00 | 458.95 | 475.10 | 481.70 | 0.00 | - | 2 | 16 | 37.62% |
| AMZN210521C02940000 | 2021-04-15 11:48AM EDT | 2,940.00 | 444.22 | 470.55 | 476.40 | 0.00 | - | 1 | 39 | 37.12% |
| AMZN210521C02945000 | 2021-04-08 2:56PM EDT | 2,945.00 | 389.60 | 465.70 | 471.65 | 0.00 | - | 1 | 6 | 36.94% |
| AMZN210521C02950000 | 2021-04-14 11:30AM EDT | 2,950.00 | 427.98 | 461.35 | 467.20 | 0.00 | - | 12 | 100 | 36.93% |
| AMZN210521C02955000 | 2021-04-15 1:22PM EDT | 2,955.00 | 432.45 | 456.60 | 462.30 | 0.00 | - | 3 | 9 | 36.66% |
| AMZN210521C02960000 | 2021-04-15 12:50PM EDT | 2,960.00 | 429.45 | 452.00 | 458.00 | 0.00 | - | 4 | 60 | 36.72% |
| AMZN210521C02965000 | 2021-04-07 10:21AM EDT | 2,965.00 | 327.50 | 447.35 | 453.35 | 0.00 | - | 1 | 12 | 36.58% |
| AMZN210521C02970000 | 2021-04-13 10:51AM EDT | 2,970.00 | 438.65 | 442.70 | 448.70 | 0.00 | - | 1 | 51 | 36.44% |
| AMZN210521C02975000 | 2021-04-16 10:15AM EDT | 2,975.00 | 409.90 | 438.00 | 444.20 | -4.05 | -0.98% | 2 | 20 | 36.38% |
| AMZN210521C02980000 | 2021-04-13 1:55PM EDT | 2,980.00 | 410.25 | 433.35 | 439.00 | -44.00 | -9.69% | 2 | 55 | 35.94% |
| AMZN210521C02985000 | 2021-04-15 9:35AM EDT | 2,985.00 | 420.60 | 428.80 | 434.75 | 0.00 | - | 1 | 8 | 35.99% |
| AMZN210521C02990000 | 2021-04-16 12:31PM EDT | 2,990.00 | 435.58 | 424.15 | 430.35 | +19.63 | +4.72% | 5 | 67 | 35.96% |
| AMZN210521C02995000 | 2021-04-16 12:32PM EDT | 2,995.00 | 428.10 | 419.60 | 425.10 | +91.33 | +27.12% | 1 | 15 | 35.50% |
| AMZN210521C03000000 | 2021-04-16 2:58PM EDT | 3,000.00 | 418.35 | 414.95 | 421.15 | +38.35 | +10.09% | 53 | 938 | 35.69% |
| AMZN210521C03005000 | 2021-04-16 3:59PM EDT | 3,005.00 | 415.00 | 410.45 | 415.00 | +20.80 | +5.28% | 1 | 23 | 34.77% |
| AMZN210521C03010000 | 2021-04-16 12:42PM EDT | 3,010.00 | 408.07 | 405.80 | 411.40 | +28.92 | +7.63% | 1 | 54 | 35.13% |
| AMZN210521C03015000 | 2021-04-15 1:22PM EDT | 3,015.00 | 377.95 | 401.25 | 406.85 | 0.00 | - | 3 | 35 | 35.00% |
| AMZN210521C03020000 | 2021-04-16 10:52AM EDT | 3,020.00 | 401.10 | 396.75 | 402.90 | +26.70 | +7.13% | 3 | 162 | 35.16% |
| AMZN210521C03025000 | 2021-04-15 2:31PM EDT | 3,025.00 | 369.95 | 392.20 | 397.65 | 0.00 | - | 5 | 42 | 34.70% |
| AMZN210521C03030000 | 2021-04-16 2:58PM EDT | 3,030.00 | 390.55 | 387.70 | 393.10 | +13.00 | +3.44% | 3 | 311 | 34.56% |
| AMZN210521C03035000 | 2021-04-15 1:09PM EDT | 3,035.00 | 363.00 | 383.20 | 388.60 | 0.00 | - | 2 | 45 | 34.44% |
| AMZN210521C03040000 | 2021-04-16 12:53PM EDT | 3,040.00 | 379.05 | 378.75 | 384.15 | +26.40 | +7.49% | 2 | 188 | 34.34% |
| AMZN210521C03045000 | 2021-04-16 11:22AM EDT | 3,045.00 | 376.80 | 374.30 | 379.65 | +7.95 | +2.16% | 1 | 62 | 34.21% |
| AMZN210521C03050000 | 2021-04-16 1:53PM EDT | 3,050.00 | 369.81 | 369.85 | 375.20 | +20.26 | +5.80% | 7 | 1,192 | 34.10% |
| AMZN210521C03055000 | 2021-04-16 1:28PM EDT | 3,055.00 | 361.75 | 365.40 | 370.75 | +2.40 | +0.67% | 2 | 55 | 33.99% |
| AMZN210521C03060000 | 2021-04-16 3:06PM EDT | 3,060.00 | 361.65 | 360.95 | 366.30 | +20.20 | +5.92% | 10 | 634 | 33.87% |
| AMZN210521C03065000 | 2021-04-16 12:47PM EDT | 3,065.00 | 361.40 | 356.60 | 362.05 | +15.01 | +4.33% | 2 | 46 | 33.83% |
| AMZN210521C03070000 | 2021-04-16 9:39AM EDT | 3,070.00 | 330.59 | 352.20 | 357.50 | -11.84 | -3.46% | 1 | 85 | 33.66% |
| AMZN210521C03075000 | 2021-04-15 3:43PM EDT | 3,075.00 | 329.85 | 347.80 | 353.10 | -6.69 | -1.99% | 2 | 36 | 33.54% |
| AMZN210521C03080000 | 2021-04-16 12:48PM EDT | 3,080.00 | 348.60 | 343.45 | 348.10 | +15.25 | +4.57% | 2 | 76 | 33.18% |
| AMZN210521C03085000 | 2021-04-16 12:38PM EDT | 3,085.00 | 344.30 | 339.05 | 344.40 | +30.70 | +9.79% | 2 | 40 | 33.34% |
| AMZN210521C03090000 | 2021-04-16 12:47PM EDT | 3,090.00 | 335.92 | 334.75 | 338.65 | +10.49 | +3.22% | 6 | 651 | 32.68% |
| AMZN210521C03095000 | 2021-04-16 10:19AM EDT | 3,095.00 | 307.50 | 330.25 | 335.85 | -52.23 | -14.52% | 13 | 42 | 33.18% |
| AMZN210521C03100000 | 2021-04-16 3:28PM EDT | 3,100.00 | 328.75 | 326.15 | 330.60 | +23.73 | +7.78% | 33 | 2,283 | 32.71% |
| AMZN210521C03105000 | 2021-04-15 11:53AM EDT | 3,105.00 | 297.00 | 321.85 | 327.25 | 0.00 | - | 3 | 43 | 32.97% |
| AMZN210521C03110000 | 2021-04-16 1:09PM EDT | 3,110.00 | 319.81 | 317.55 | 322.90 | +28.79 | +9.89% | 4 | 189 | 32.84% |
| AMZN210521C03115000 | 2021-04-15 11:28AM EDT | 3,115.00 | 289.80 | 313.35 | 318.65 | 0.00 | - | 4 | 42 | 32.74% |
| AMZN210521C03120000 | 2021-04-15 12:30PM EDT | 3,120.00 | 291.20 | 309.15 | 315.05 | 0.00 | - | 3 | 142 | 32.87% |
| AMZN210521C03125000 | 2021-04-16 10:36AM EDT | 3,125.00 | 285.40 | 304.95 | 310.85 | +1.93 | +0.68% | 1 | 44 | 32.78% |
| AMZN210521C03130000 | 2021-04-16 12:25PM EDT | 3,130.00 | 301.77 | 300.75 | 305.95 | +9.79 | +3.35% | 28 | 623 | 32.43% |
| AMZN210521C03135000 | 2021-04-15 1:21PM EDT | 3,135.00 | 296.58 | 296.60 | 302.45 | +17.48 | +6.26% | 20 | 71 | 32.57% |
| AMZN210521C03140000 | 2021-04-15 1:22PM EDT | 3,140.00 | 273.40 | 292.50 | 297.75 | 0.00 | - | 1 | 153 | 32.29% |
| AMZN210521C03145000 | 2021-04-16 1:23PM EDT | 3,145.00 | 283.85 | 288.40 | 293.60 | +9.37 | +3.41% | 2 | 41 | 32.19% |
| AMZN210521C03150000 | 2021-04-16 12:22PM EDT | 3,150.00 | 288.89 | 284.30 | 289.50 | +10.89 | +3.92% | 8 | 340 | 32.10% |
| AMZN210521C03155000 | 2021-04-15 1:36PM EDT | 3,155.00 | 265.13 | 280.25 | 285.75 | 0.00 | - | 1 | 38 | 32.13% |
| AMZN210521C03160000 | 2021-04-16 3:23PM EDT | 3,160.00 | 278.10 | 276.25 | 281.40 | +41.40 | +17.49% | 6 | 97 | 31.94% |
| AMZN210521C03165000 | 2021-04-16 1:28PM EDT | 3,165.00 | 268.04 | 272.20 | 277.35 | +5.65 | +2.15% | 3 | 43 | 31.85% |
| AMZN210521C03170000 | 2021-04-16 1:28PM EDT | 3,170.00 | 264.09 | 268.70 | 273.30 | +11.34 | +4.49% | 1 | 84 | 31.76% |
| AMZN210521C03175000 | 2021-04-15 12:08PM EDT | 3,175.00 | 255.25 | 264.25 | 270.05 | 0.00 | - | 4 | 81 | 31.91% |
| AMZN210521C03180000 | 2021-04-16 12:50PM EDT | 3,180.00 | 264.20 | 260.30 | 265.35 | +41.89 | +18.84% | 6 | 112 | 31.60% |
| AMZN210521C03185000 | 2021-04-13 12:23PM EDT | 3,185.00 | 242.75 | 256.40 | 261.40 | 0.00 | - | 3 | 50 | 31.51% |
| AMZN210521C03190000 | 2021-04-16 2:32PM EDT | 3,190.00 | 257.75 | 252.55 | 257.50 | +15.45 | +6.38% | 51 | 228 | 31.44% |
| AMZN210521C03195000 | 2021-04-15 1:50PM EDT | 3,195.00 | 243.50 | 248.65 | 253.60 | +10.21 | +4.38% | 1 | 76 | 31.36% |
| AMZN210521C03200000 | 2021-04-16 3:51PM EDT | 3,200.00 | 247.68 | 244.80 | 250.40 | +9.70 | +4.08% | 106 | 2,262 | 31.49% |
| AMZN210521C03210000 | 2021-04-16 3:51PM EDT | 3,210.00 | 241.80 | 237.20 | 242.05 | +20.15 | +9.09% | 4 | 145 | 31.12% |
| AMZN210521C03215000 | 2021-04-16 11:14AM EDT | 3,215.00 | 231.15 | 233.50 | 238.30 | +12.00 | +5.48% | 1 | 4 | 31.06% |
| AMZN210521C03220000 | 2021-04-16 10:12AM EDT | 3,220.00 | 229.60 | 229.75 | 234.55 | +19.75 | +9.41% | 2 | 214 | 30.99% |
| AMZN210521C03225000 | 2021-04-14 3:32PM EDT | 3,225.00 | 211.85 | 226.10 | 230.80 | 0.00 | - | 1 | 6 | 30.92% |
| AMZN210521C03230000 | 2021-04-16 10:52AM EDT | 3,230.00 | 213.50 | 222.35 | 227.10 | -0.05 | -0.02% | 3 | 754 | 30.85% |
| AMZN210521C03235000 | 2021-04-16 10:52AM EDT | 3,235.00 | 210.05 | 218.80 | 223.95 | +31.85 | +17.87% | 1 | 1 | 30.93% |
| AMZN210521C03240000 | 2021-04-15 2:15PM EDT | 3,240.00 | 206.95 | 215.20 | 220.30 | 0.00 | - | 21 | 102 | 30.86% |
| AMZN210521C03250000 | 2021-04-16 3:40PM EDT | 3,250.00 | 209.00 | 208.05 | 213.10 | +10.43 | +5.25% | 16 | 917 | 30.73% |
| AMZN210521C03255000 | 2021-04-16 9:49AM EDT | 3,255.00 | 205.35 | 204.55 | 209.55 | +6.20 | +3.11% | 6 | 8 | 30.67% |
| AMZN210521C03260000 | 2021-04-16 3:25PM EDT | 3,260.00 | 203.15 | 201.05 | 206.05 | +35.89 | +21.46% | 11 | 464 | 30.61% |
| AMZN210521C03265000 | 2021-04-16 3:29PM EDT | 3,265.00 | 199.75 | 197.65 | 202.10 | +14.55 | +7.86% | 5 | 12 | 30.43% |
| AMZN210521C03270000 | 2021-04-16 11:30AM EDT | 3,270.00 | 196.20 | 194.20 | 198.65 | +11.95 | +6.49% | 6 | 404 | 30.37% |
| AMZN210521C03275000 | 2021-04-16 1:12PM EDT | 3,275.00 | 190.10 | 191.45 | 195.45 | +13.30 | +7.52% | 2 | 8 | 30.37% |
| AMZN210521C03280000 | 2021-04-16 2:12PM EDT | 3,280.00 | 189.12 | 187.55 | 191.85 | +14.42 | +8.25% | 3 | 122 | 30.26% |
| AMZN210521C03285000 | 2021-04-16 11:27AM EDT | 3,285.00 | 187.65 | 184.20 | 188.50 | +14.70 | +8.50% | 3 | 13 | 30.21% |
| AMZN210521C03290000 | 2021-04-15 1:23PM EDT | 3,290.00 | 162.15 | 180.95 | 185.20 | -3.70 | -2.23% | 2 | 173 | 30.16% |
| AMZN210521C03295000 | 2021-04-16 2:59PM EDT | 3,295.00 | 180.80 | 177.70 | 182.55 | +12.20 | +7.24% | 2 | 169 | 30.28% |
| AMZN210521C03300000 | 2021-04-16 3:56PM EDT | 3,300.00 | 177.00 | 174.55 | 178.70 | +9.26 | +5.52% | 160 | 5,619 | 30.07% |
| AMZN210521C03305000 | 2021-04-16 1:45PM EDT | 3,305.00 | 172.35 | 171.30 | 175.45 | +7.68 | +4.66% | 2 | 12 | 30.02% |
| AMZN210521C03310000 | 2021-04-16 3:41PM EDT | 3,310.00 | 171.70 | 168.15 | 172.30 | +14.00 | +8.88% | 17 | 334 | 29.98% |
| AMZN210521C03315000 | 2021-04-16 1:45PM EDT | 3,315.00 | 165.75 | 165.05 | 169.15 | +13.90 | +9.15% | 9 | 19 | 29.93% |
| AMZN210521C03320000 | 2021-04-16 3:09PM EDT | 3,320.00 | 162.76 | 162.10 | 166.55 | +12.68 | +8.45% | 27 | 559 | 30.02% |
| AMZN210521C03325000 | 2021-04-16 3:26PM EDT | 3,325.00 | 160.70 | 158.90 | 163.50 | +9.75 | +6.46% | 5 | 72 | 29.98% |
| AMZN210521C03330000 | 2021-04-16 2:07PM EDT | 3,330.00 | 156.19 | 156.65 | 160.40 | +7.07 | +4.74% | 38 | 213 | 29.92% |
| AMZN210521C03335000 | 2021-04-16 1:14PM EDT | 3,335.00 | 151.73 | 152.95 | 157.45 | +5.25 | +3.58% | 3 | 23 | 29.90% |
| AMZN210521C03340000 | 2021-04-16 3:59PM EDT | 3,340.00 | 150.05 | 150.05 | 154.45 | +5.43 | +3.75% | 4 | 127 | 29.85% |
| AMZN210521C03345000 | 2021-04-15 1:36PM EDT | 3,345.00 | 135.15 | 147.15 | 150.95 | -5.55 | -3.94% | 2 | 33 | 29.67% |
| AMZN210521C03350000 | 2021-04-16 3:59PM EDT | 3,350.00 | 147.00 | 144.70 | 148.55 | +10.99 | +8.08% | 99 | 1,506 | 29.76% |
| AMZN210521C03355000 | 2021-04-16 3:44PM EDT | 3,355.00 | 144.22 | 141.60 | 145.15 | +8.50 | +6.26% | 11 | 73 | 29.59% |
| AMZN210521C03360000 | 2021-04-16 3:49PM EDT | 3,360.00 | 140.00 | 139.10 | 142.60 | +6.43 | +4.81% | 35 | 634 | 29.62% |
| AMZN210521C03365000 | 2021-04-16 3:49PM EDT | 3,365.00 | 137.42 | 136.45 | 140.05 | +7.77 | +5.99% | 35 | 67 | 29.65% |
| AMZN210521C03370000 | 2021-04-16 2:56PM EDT | 3,370.00 | 135.10 | 133.75 | 137.25 | +6.90 | +5.38% | 116 | 145 | 29.60% |
| AMZN210521C03375000 | 2021-04-16 3:06PM EDT | 3,375.00 | 132.40 | 131.10 | 134.55 | +7.77 | +6.23% | 47 | 99 | 29.57% |
| AMZN210521C03380000 | 2021-04-16 3:52PM EDT | 3,380.00 | 130.71 | 128.35 | 131.85 | +11.18 | +9.35% | 69 | 238 | 29.54% |
| AMZN210521C03385000 | 2021-04-16 3:44PM EDT | 3,385.00 | 128.25 | 125.65 | 128.70 | +10.43 | +8.85% | 56 | 93 | 29.38% |
| AMZN210521C03390000 | 2021-04-16 3:53PM EDT | 3,390.00 | 125.30 | 123.25 | 126.10 | +10.74 | +9.38% | 50 | 128 | 29.36% |
| AMZN210521C03395000 | 2021-04-16 3:56PM EDT | 3,395.00 | 121.25 | 120.35 | 123.00 | +8.50 | +7.54% | 88 | 183 | 29.20% |
| AMZN210521C03400000 | 2021-04-16 3:59PM EDT | 3,400.00 | 120.00 | 118.15 | 121.45 | +10.00 | +9.09% | 2,205 | 6,160 | 29.41% |
| AMZN210521C03405000 | 2021-04-16 3:21PM EDT | 3,405.00 | 116.75 | 115.40 | 119.00 | +8.72 | +8.07% | 45 | 43 | 29.40% |
| AMZN210521C03410000 | 2021-04-16 3:06PM EDT | 3,410.00 | 113.35 | 113.10 | 116.00 | +6.45 | +6.03% | 75 | 207 | 29.24% |
| AMZN210521C03415000 | 2021-04-16 2:45PM EDT | 3,415.00 | 112.64 | 110.75 | 113.60 | +9.13 | +8.82% | 12 | 68 | 29.23% |
| AMZN210521C03420000 | 2021-04-16 3:40PM EDT | 3,420.00 | 110.00 | 108.45 | 111.45 | +11.00 | +11.11% | 66 | 208 | 29.26% |
| AMZN210521C03425000 | 2021-04-16 3:55PM EDT | 3,425.00 | 107.29 | 106.05 | 108.85 | +5.64 | +5.55% | 101 | 74 | 29.18% |
| AMZN210521C03430000 | 2021-04-16 2:10PM EDT | 3,430.00 | 103.16 | 103.30 | 106.50 | +8.41 | +8.88% | 8 | 103 | 29.15% |
| AMZN210521C03435000 | 2021-04-16 11:18AM EDT | 3,435.00 | 103.40 | 101.05 | 104.25 | +7.20 | +7.48% | 6 | 26 | 29.14% |
| AMZN210521C03440000 | 2021-04-16 2:33PM EDT | 3,440.00 | 100.00 | 99.05 | 101.75 | +7.70 | +8.34% | 11 | 126 | 29.05% |
| AMZN210521C03445000 | 2021-04-16 2:47PM EDT | 3,445.00 | 98.87 | 96.90 | 99.70 | +11.57 | +13.25% | 6 | 14 | 29.07% |
| AMZN210521C03450000 | 2021-04-16 3:59PM EDT | 3,450.00 | 96.35 | 94.95 | 97.60 | +7.68 | +8.66% | 83 | 750 | 29.07% |
| AMZN210521C03455000 | 2021-04-16 3:57PM EDT | 3,455.00 | 93.30 | 92.55 | 95.85 | +6.90 | +7.99% | 5 | 27 | 29.15% |
| AMZN210521C03460000 | 2021-04-16 3:44PM EDT | 3,460.00 | 92.83 | 90.70 | 93.80 | +4.83 | +5.49% | 15 | 200 | 29.15% |
| AMZN210521C03465000 | 2021-04-16 3:41PM EDT | 3,465.00 | 90.80 | 88.25 | 91.70 | +6.25 | +7.39% | 12 | 33 | 29.12% |
| AMZN210521C03470000 | 2021-04-16 3:41PM EDT | 3,470.00 | 88.75 | 86.80 | 89.55 | +8.15 | +10.11% | 23 | 173 | 29.08% |
| AMZN210521C03475000 | 2021-04-16 2:48PM EDT | 3,475.00 | 86.08 | 84.95 | 87.55 | +5.03 | +6.21% | 25 | 42 | 29.07% |
| AMZN210521C03480000 | 2021-04-16 3:39PM EDT | 3,480.00 | 83.60 | 82.30 | 85.10 | +9.20 | +12.37% | 8 | 213 | 28.93% |
| AMZN210521C03485000 | 2021-04-16 2:48PM EDT | 3,485.00 | 82.15 | 80.40 | 83.20 | +6.40 | +8.45% | 10 | 6 | 28.93% |
| AMZN210521C03490000 | 2021-04-16 3:52PM EDT | 3,490.00 | 81.00 | 78.50 | 81.35 | +7.05 | +9.53% | 29 | 310 | 28.93% |
| AMZN210521C03495000 | 2021-04-16 2:07PM EDT | 3,495.00 | 76.50 | 76.65 | 79.45 | +3.55 | +4.87% | 8 | 19 | 28.90% |
| AMZN210521C03500000 | 2021-04-16 3:57PM EDT | 3,500.00 | 76.09 | 74.85 | 77.55 | +5.99 | +8.54% | 641 | 3,761 | 28.88% |
| AMZN210521C03505000 | 2021-04-16 3:52PM EDT | 3,505.00 | 75.19 | 73.10 | 75.85 | +6.61 | +9.64% | 18 | 35 | 28.89% |
| AMZN210521C03510000 | 2021-04-16 3:17PM EDT | 3,510.00 | 73.55 | 71.25 | 73.70 | +5.65 | +8.32% | 22 | 73 | 28.78% |
| AMZN210521C03520000 | 2021-04-16 3:45PM EDT | 3,520.00 | 70.00 | 67.90 | 70.85 | +6.45 | +10.15% | 27 | 112 | 28.91% |
| AMZN210521C03530000 | 2021-04-16 3:44PM EDT | 3,530.00 | 67.00 | 64.65 | 67.25 | +5.35 | +8.68% | 10 | 62 | 28.82% |
| AMZN210521C03540000 | 2021-04-16 3:44PM EDT | 3,540.00 | 63.65 | 61.55 | 63.75 | +5.60 | +9.65% | 16 | 62 | 28.72% |
| AMZN210521C03550000 | 2021-04-16 3:57PM EDT | 3,550.00 | 59.75 | 58.55 | 60.80 | +5.80 | +10.75% | 186 | 1,488 | 28.74% |
| AMZN210521C03560000 | 2021-04-16 3:56PM EDT | 3,560.00 | 57.07 | 55.65 | 58.05 | +6.57 | +13.01% | 9 | 77 | 28.78% |
| AMZN210521C03570000 | 2021-04-16 3:14PM EDT | 3,570.00 | 54.11 | 52.90 | 55.45 | +2.66 | +5.17% | 3 | 116 | 28.83% |
| AMZN210521C03580000 | 2021-04-16 3:58PM EDT | 3,580.00 | 51.80 | 50.25 | 52.60 | +2.40 | +4.86% | 5 | 163 | 28.78% |
| AMZN210521C03590000 | 2021-04-16 2:47PM EDT | 3,590.00 | 49.36 | 47.75 | 50.15 | +5.56 | +12.69% | 14 | 123 | 28.82% |
| AMZN210521C03600000 | 2021-04-16 3:56PM EDT | 3,600.00 | 46.90 | 45.35 | 47.80 | +4.55 | +10.74% | 237 | 1,919 | 28.86% |
| AMZN210521C03650000 | 2021-04-16 3:40PM EDT | 3,650.00 | 36.50 | 35.05 | 36.65 | +3.65 | +11.11% | 65 | 262 | 28.81% |
| AMZN210521C03700000 | 2021-04-16 3:55PM EDT | 3,700.00 | 28.15 | 27.10 | 28.95 | +1.37 | +5.12% | 168 | 1,565 | 29.22% |
| AMZN210521C03750000 | 2021-04-16 3:57PM EDT | 3,750.00 | 22.00 | 21.10 | 22.20 | +2.25 | +11.39% | 274 | 1,188 | 29.38% |
| AMZN210521C03800000 | 2021-04-16 3:53PM EDT | 3,800.00 | 17.44 | 16.60 | 17.95 | +1.09 | +6.67% | 72 | 1,440 | 30.06% |
| AMZN210521C03850000 | 2021-04-16 3:53PM EDT | 3,850.00 | 13.90 | 13.20 | 14.75 | +0.90 | +6.92% | 16 | 77 | 30.83% |
| AMZN210521C03900000 | 2021-04-16 3:43PM EDT | 3,900.00 | 11.25 | 10.65 | 12.15 | +0.45 | +4.17% | 217 | 357 | 31.57% |
| AMZN210521C03950000 | 2021-04-16 3:39PM EDT | 3,950.00 | 9.15 | 8.75 | 9.45 | +0.26 | +2.92% | 26 | 44 | 31.87% |
| AMZN210521C04000000 | 2021-04-16 3:56PM EDT | 4,000.00 | 7.70 | 7.30 | 7.90 | +0.50 | +6.94% | 341 | 2,635 | 32.65% |
| AMZN210521C04050000 | 2021-04-16 2:06PM EDT | 4,050.00 | 6.40 | 6.20 | 7.20 | +0.11 | +1.75% | 39 | 44 | 33.95% |
| AMZN210521C04100000 | 2021-04-16 2:54PM EDT | 4,100.00 | 5.47 | 5.15 | 5.75 | +0.37 | +7.25% | 14 | 177 | 34.33% |
| AMZN210521C04150000 | 2021-04-16 3:48PM EDT | 4,150.00 | 4.75 | 4.40 | 5.00 | +0.11 | +2.37% | 33 | 14 | 35.22% |
| AMZN210521C04200000 | 2021-04-16 3:46PM EDT | 4,200.00 | 4.15 | 3.75 | 4.85 | +0.41 | +10.96% | 25 | 204 | 36.74% |
| AMZN210521C04250000 | 2021-04-16 11:37AM EDT | 4,250.00 | 3.79 | 3.30 | 3.85 | +0.34 | +9.86% | 5 | 21 | 36.98% |
| AMZN210521C04300000 | 2021-04-16 3:45PM EDT | 4,300.00 | 3.33 | 2.87 | 3.40 | +0.28 | +9.18% | 14 | 166 | 37.82% |
| AMZN210521C04350000 | 2021-04-16 2:37PM EDT | 4,350.00 | 2.84 | 2.51 | 3.00 | 0.00 | - | 31 | 4 | 38.63% |
| AMZN210521C04400000 | 2021-04-16 3:45PM EDT | 4,400.00 | 2.69 | 2.18 | 3.15 | +0.24 | +9.80% | 6 | 211 | 40.41% |
| AMZN210521C04450000 | 2021-04-15 2:28PM EDT | 4,450.00 | 2.20 | 1.90 | 2.82 | 0.00 | - | 3 | 17 | 41.21% |
| AMZN210521C04500000 | 2021-04-16 9:30AM EDT | 4,500.00 | 2.22 | 1.90 | 2.56 | +0.26 | +13.27% | 1 | 412 | 42.07% |
| AMZN210521C04550000 | 2021-04-13 9:59AM EDT | 4,550.00 | 2.32 | 1.41 | 2.26 | 0.00 | - | 2 | 25 | 42.73% |
| AMZN210521C04600000 | 2021-04-14 2:23PM EDT | 4,600.00 | 1.62 | 1.23 | 2.15 | 0.00 | - | 13 | 299 | 43.78% |
| AMZN210521C04650000 | 2021-04-14 11:59AM EDT | 4,650.00 | 1.54 | 1.03 | 1.99 | 0.00 | - | 28 | 12 | 44.65% |
| AMZN210521C04700000 | 2021-04-15 11:09AM EDT | 4,700.00 | 1.27 | 0.86 | 1.81 | 0.00 | - | 12 | 153 | 45.40% |
| AMZN210521C04750000 | 2021-04-15 10:25AM EDT | 4,750.00 | 1.25 | 0.72 | 1.66 | 0.00 | - | 1 | 58 | 46.16% |
| AMZN210521C04800000 | 2021-04-14 2:37PM EDT | 4,800.00 | 0.91 | 0.59 | 1.09 | 0.00 | - | 26 | 245 | 45.10% |
| AMZN210521C04850000 | 2021-04-14 11:41AM EDT | 4,850.00 | 0.96 | 0.48 | 1.40 | 0.00 | - | 35 | 21 | 47.63% |
| AMZN210521C04900000 | 2021-04-15 11:54AM EDT | 4,900.00 | 0.74 | 0.38 | 0.95 | -0.21 | -22.11% | 1 | 358 | 46.70% |
| AMZN210521C05000000 | 2021-04-16 2:19PM EDT | 5,000.00 | 0.65 | 0.56 | 0.69 | -0.06 | -8.45% | 16 | 962 | 47.31% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P01480000 | 2021-04-16 1:10PM EDT | 1,480.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 6 | 180 | 80.47% |
| AMZN210521P01500000 | 2021-04-16 12:41PM EDT | 1,500.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 45 | 284 | 77.34% |
| AMZN210521P01520000 | 2021-04-15 12:27PM EDT | 1,520.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 2 | 59 | 75.39% |
| AMZN210521P01530000 | 2021-04-07 1:52PM EDT | 1,530.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | - | 21 | 85.40% |
| AMZN210521P01540000 | 2021-04-01 11:00AM EDT | 1,540.00 | 0.78 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 86.33% |
| AMZN210521P01550000 | 2021-04-07 11:12AM EDT | 1,550.00 | 0.63 | 0.00 | 0.37 | 0.00 | - | - | 1 | 84.28% |
| AMZN210521P01580000 | 2021-03-18 1:16PM EDT | 1,580.00 | 2.17 | 0.07 | 0.47 | 0.00 | - | 2 | 3 | 85.06% |
| AMZN210521P01600000 | 2021-04-15 1:32PM EDT | 1,600.00 | 0.20 | 0.09 | 0.12 | 0.00 | - | 15 | 141 | 77.34% |
| AMZN210521P01620000 | 2021-03-31 3:53PM EDT | 1,620.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 81.84% |
| AMZN210521P01640000 | 2021-04-09 11:21AM EDT | 1,640.00 | 0.54 | 0.00 | 0.52 | 0.00 | - | 10 | 21 | 80.86% |
| AMZN210521P01660000 | 2021-03-18 9:33AM EDT | 1,660.00 | 2.22 | 0.00 | 0.54 | 0.00 | - | 1 | 56 | 79.83% |
| AMZN210521P01680000 | 2021-03-17 12:53PM EDT | 1,680.00 | 2.74 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 78.08% |
| AMZN210521P01690000 | 2021-04-05 10:57AM EDT | 1,690.00 | 0.68 | 0.00 | 0.58 | 0.00 | - | - | 12 | 78.47% |
| AMZN210521P01700000 | 2021-04-13 3:03PM EDT | 1,700.00 | 0.24 | 0.00 | 0.24 | -0.25 | -51.02% | 3 | 117 | 72.27% |
| AMZN210521P01720000 | 2021-04-09 12:08PM EDT | 1,720.00 | 0.46 | 0.00 | 0.62 | 0.00 | - | 1 | 11 | 77.05% |
| AMZN210521P01740000 | 2021-03-16 10:15AM EDT | 1,740.00 | 3.15 | 0.11 | 0.66 | 0.00 | - | 2 | 31 | 77.39% |
| AMZN210521P01750000 | 2021-04-16 3:16PM EDT | 1,750.00 | 0.30 | 0.00 | 0.48 | 0.00 | - | 20 | 13 | 73.54% |
| AMZN210521P01760000 | 2021-03-18 1:20PM EDT | 1,760.00 | 3.25 | 0.00 | 0.61 | 0.00 | - | 1 | 14 | 74.51% |
| AMZN210521P01770000 | 2021-04-13 10:27AM EDT | 1,770.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 4 | 4 | 73.78% |
| AMZN210521P01780000 | 2021-03-04 10:55AM EDT | 1,780.00 | 5.60 | 0.93 | 1.42 | 0.00 | - | 2 | 3 | 84.07% |
| AMZN210521P01800000 | 2021-04-13 3:02PM EDT | 1,800.00 | 0.71 | 0.15 | 0.73 | 0.00 | - | 2 | 77 | 74.66% |
| AMZN210521P01810000 | 2021-03-30 10:06AM EDT | 1,810.00 | 2.09 | 0.05 | 0.75 | 0.00 | - | - | 12 | 73.36% |
| AMZN210521P01820000 | 2021-04-07 9:49AM EDT | 1,820.00 | 0.82 | 0.07 | 0.68 | 0.00 | - | 1 | 4 | 72.31% |
| AMZN210521P01840000 | 2021-04-01 2:38PM EDT | 1,840.00 | 1.40 | 0.10 | 0.74 | 0.00 | - | 3 | 10 | 71.92% |
| AMZN210521P01850000 | 2021-04-16 3:34PM EDT | 1,850.00 | 0.50 | 0.11 | 0.77 | -0.26 | -34.21% | 5 | 13 | 71.63% |
| AMZN210521P01860000 | 2021-04-06 3:16PM EDT | 1,860.00 | 0.51 | 0.13 | 0.65 | -0.54 | -51.43% | 1 | 21 | 70.22% |
| AMZN210521P01880000 | 2021-04-16 12:33PM EDT | 1,880.00 | 0.50 | 0.17 | 0.83 | -2.16 | -81.20% | 1 | 15 | 70.75% |
| AMZN210521P01890000 | 2021-03-30 11:02AM EDT | 1,890.00 | 2.74 | 0.19 | 0.85 | 0.00 | - | - | 1 | 70.43% |
| AMZN210521P01900000 | 2021-04-16 3:57PM EDT | 1,900.00 | 0.55 | 0.25 | 0.84 | -0.22 | -28.57% | 1 | 226 | 70.19% |
| AMZN210521P01910000 | 2021-03-31 11:58AM EDT | 1,910.00 | 2.05 | 0.23 | 0.95 | 0.00 | - | - | 1 | 70.17% |
| AMZN210521P01920000 | 2021-03-08 1:19PM EDT | 1,920.00 | 8.85 | 1.90 | 2.32 | 0.00 | - | 3 | 8 | 80.44% |
| AMZN210521P01930000 | 2021-04-08 2:36PM EDT | 1,930.00 | 1.00 | 0.27 | 0.99 | 0.00 | - | 4 | 6 | 69.46% |
| AMZN210521P01940000 | 2021-03-17 2:21PM EDT | 1,940.00 | 4.62 | 0.43 | 0.99 | 0.00 | - | 2 | 11 | 69.73% |
| AMZN210521P01950000 | 2021-04-13 2:26PM EDT | 1,950.00 | 0.80 | 0.32 | 1.04 | 0.00 | - | 1 | 3 | 68.82% |
| AMZN210521P01960000 | 2021-04-16 3:44PM EDT | 1,960.00 | 0.83 | 0.34 | 1.06 | -0.40 | -32.52% | 1 | 24 | 68.45% |
| AMZN210521P01970000 | 2021-04-13 10:02AM EDT | 1,970.00 | 0.80 | 0.37 | 1.08 | 0.00 | - | 2 | 5 | 68.12% |
| AMZN210521P01980000 | 2021-04-16 3:44PM EDT | 1,980.00 | 0.86 | 0.39 | 1.11 | -0.47 | -35.34% | 6 | 162 | 67.77% |
| AMZN210521P01990000 | 2021-04-09 11:59AM EDT | 1,990.00 | 1.10 | 0.42 | 1.13 | 0.00 | - | 5 | 15 | 67.43% |
| AMZN210521P02000000 | 2021-04-16 3:57PM EDT | 2,000.00 | 0.75 | 0.44 | 1.07 | -0.20 | -21.05% | 2 | 522 | 66.65% |
| AMZN210521P02100000 | 2021-04-16 2:44PM EDT | 2,100.00 | 1.12 | 1.05 | 1.19 | -0.14 | -11.11% | 23 | 353 | 63.76% |
| AMZN210521P02200000 | 2021-04-16 12:52PM EDT | 2,200.00 | 1.60 | 1.45 | 1.76 | -0.16 | -9.09% | 24 | 465 | 60.72% |
| AMZN210521P02300000 | 2021-04-16 3:45PM EDT | 2,300.00 | 1.98 | 1.47 | 2.20 | -0.38 | -16.10% | 10 | 518 | 56.07% |
| AMZN210521P02400000 | 2021-04-16 3:48PM EDT | 2,400.00 | 2.66 | 2.40 | 2.90 | -0.38 | -12.50% | 34 | 498 | 53.21% |
| AMZN210521P02500000 | 2021-04-16 3:34PM EDT | 2,500.00 | 3.49 | 2.89 | 3.75 | -0.31 | -8.16% | 22 | 908 | 50.25% |
| AMZN210521P02600000 | 2021-04-16 3:45PM EDT | 2,600.00 | 4.65 | 4.40 | 4.95 | -0.49 | -9.53% | 256 | 1,221 | 46.77% |
| AMZN210521P02700000 | 2021-04-16 3:59PM EDT | 2,700.00 | 6.29 | 6.00 | 6.60 | -0.43 | -6.40% | 53 | 844 | 43.33% |
| AMZN210521P02800000 | 2021-04-16 3:49PM EDT | 2,800.00 | 8.60 | 7.85 | 8.95 | -0.65 | -7.03% | 97 | 1,335 | 39.98% |
| AMZN210521P02895000 | 2021-04-16 2:09PM EDT | 2,895.00 | 12.03 | 11.05 | 12.25 | -1.07 | -8.17% | 35 | 282 | 36.93% |
| AMZN210521P02900000 | 2021-04-16 3:59PM EDT | 2,900.00 | 12.09 | 11.25 | 12.50 | -1.01 | -7.71% | 127 | 1,179 | 36.80% |
| AMZN210521P02905000 | 2021-04-16 11:27AM EDT | 2,905.00 | 12.58 | 11.45 | 12.75 | -2.79 | -18.15% | 1 | 81 | 36.67% |
| AMZN210521P02910000 | 2021-04-16 1:44PM EDT | 2,910.00 | 12.95 | 11.70 | 13.00 | -1.00 | -7.17% | 11 | 407 | 36.53% |
| AMZN210521P02915000 | 2021-04-16 12:51PM EDT | 2,915.00 | 13.70 | 11.95 | 13.25 | -0.85 | -5.84% | 2 | 79 | 36.39% |
| AMZN210521P02920000 | 2021-04-16 3:28PM EDT | 2,920.00 | 12.95 | 12.15 | 13.50 | -1.45 | -10.07% | 1 | 263 | 36.24% |
| AMZN210521P02925000 | 2021-04-16 2:58PM EDT | 2,925.00 | 13.35 | 12.40 | 13.75 | -1.84 | -12.11% | 2 | 22 | 36.09% |
| AMZN210521P02930000 | 2021-04-16 2:24PM EDT | 2,930.00 | 13.56 | 12.65 | 14.05 | -1.84 | -11.95% | 12 | 109 | 35.98% |
| AMZN210521P02935000 | 2021-04-16 1:21PM EDT | 2,935.00 | 14.80 | 12.90 | 14.30 | -4.60 | -23.71% | 1 | 29 | 35.82% |
| AMZN210521P02940000 | 2021-04-16 2:27PM EDT | 2,940.00 | 14.10 | 13.35 | 14.60 | -1.73 | -10.93% | 29 | 117 | 35.70% |
| AMZN210521P02945000 | 2021-04-16 10:33AM EDT | 2,945.00 | 15.98 | 13.45 | 14.90 | -0.92 | -5.44% | 3 | 62 | 35.56% |
| AMZN210521P02950000 | 2021-04-16 3:53PM EDT | 2,950.00 | 14.52 | 13.70 | 15.20 | -2.43 | -14.34% | 31 | 480 | 35.43% |
| AMZN210521P02955000 | 2021-04-16 2:58PM EDT | 2,955.00 | 15.05 | 14.10 | 15.55 | -1.14 | -7.04% | 5 | 24 | 35.32% |
| AMZN210521P02960000 | 2021-04-16 12:09PM EDT | 2,960.00 | 16.10 | 14.35 | 15.85 | -2.17 | -11.88% | 5 | 163 | 35.18% |
| AMZN210521P02965000 | 2021-04-16 1:24PM EDT | 2,965.00 | 16.60 | 14.65 | 16.20 | -0.65 | -3.77% | 2 | 46 | 35.07% |
| AMZN210521P02970000 | 2021-04-16 12:37PM EDT | 2,970.00 | 16.75 | 15.00 | 16.55 | -2.22 | -11.70% | 2 | 355 | 34.94% |
| AMZN210521P02975000 | 2021-04-16 1:24PM EDT | 2,975.00 | 17.35 | 15.35 | 16.90 | -1.71 | -8.97% | 28 | 76 | 34.82% |
| AMZN210521P02980000 | 2021-04-16 3:57PM EDT | 2,980.00 | 16.60 | 15.70 | 17.30 | -2.92 | -14.96% | 49 | 232 | 34.72% |
| AMZN210521P02985000 | 2021-04-15 11:27AM EDT | 2,985.00 | 17.59 | 16.15 | 17.65 | -2.83 | -13.86% | 6 | 171 | 34.58% |
| AMZN210521P02990000 | 2021-04-16 2:32PM EDT | 2,990.00 | 17.45 | 16.55 | 18.05 | -2.36 | -11.91% | 24 | 400 | 34.47% |
| AMZN210521P02995000 | 2021-04-16 2:09PM EDT | 2,995.00 | 18.03 | 16.80 | 18.45 | -2.28 | -11.23% | 24 | 202 | 34.36% |
| AMZN210521P03000000 | 2021-04-16 3:57PM EDT | 3,000.00 | 18.06 | 17.30 | 18.55 | -2.47 | -12.03% | 286 | 2,728 | 34.08% |
| AMZN210521P03005000 | 2021-04-16 2:49PM EDT | 3,005.00 | 18.55 | 17.65 | 18.85 | -4.25 | -18.64% | 10 | 162 | 33.91% |
| AMZN210521P03010000 | 2021-04-16 2:49PM EDT | 3,010.00 | 18.99 | 18.05 | 19.75 | -2.01 | -9.57% | 8 | 241 | 34.04% |
| AMZN210521P03015000 | 2021-04-16 10:03AM EDT | 3,015.00 | 23.15 | 18.60 | 20.20 | +1.20 | +5.47% | 1 | 48 | 33.93% |
| AMZN210521P03020000 | 2021-04-16 12:55PM EDT | 3,020.00 | 21.15 | 19.05 | 20.70 | -1.30 | -5.79% | 8 | 167 | 33.84% |
| AMZN210521P03025000 | 2021-04-16 3:41PM EDT | 3,025.00 | 19.82 | 19.45 | 21.15 | -4.48 | -18.44% | 2 | 102 | 33.72% |
| AMZN210521P03030000 | 2021-04-16 2:30PM EDT | 3,030.00 | 20.73 | 20.05 | 21.65 | -4.07 | -16.41% | 12 | 134 | 33.62% |
| AMZN210521P03035000 | 2021-04-16 9:30AM EDT | 3,035.00 | 23.00 | 20.60 | 22.20 | -2.20 | -8.73% | 7 | 51 | 33.54% |
| AMZN210521P03040000 | 2021-04-16 12:42PM EDT | 3,040.00 | 23.15 | 20.90 | 22.70 | -2.20 | -8.68% | 10 | 194 | 33.43% |
| AMZN210521P03045000 | 2021-04-16 3:00PM EDT | 3,045.00 | 21.80 | 21.45 | 23.25 | -3.20 | -12.80% | 8 | 87 | 33.34% |
| AMZN210521P03050000 | 2021-04-16 3:52PM EDT | 3,050.00 | 22.25 | 21.95 | 23.10 | -3.75 | -14.42% | 41 | 1,356 | 32.93% |
| AMZN210521P03055000 | 2021-04-16 2:31PM EDT | 3,055.00 | 23.35 | 22.50 | 24.35 | -4.30 | -15.55% | 15 | 70 | 33.14% |
| AMZN210521P03060000 | 2021-04-16 3:17PM EDT | 3,060.00 | 23.70 | 23.10 | 24.95 | -4.40 | -15.66% | 57 | 784 | 33.06% |
| AMZN210521P03065000 | 2021-04-16 3:01PM EDT | 3,065.00 | 24.25 | 23.80 | 25.55 | -4.70 | -16.23% | 7 | 50 | 32.96% |
| AMZN210521P03070000 | 2021-04-16 2:57PM EDT | 3,070.00 | 25.05 | 24.20 | 25.40 | -2.95 | -10.54% | 17 | 133 | 32.54% |
| AMZN210521P03075000 | 2021-04-16 3:06PM EDT | 3,075.00 | 25.83 | 24.95 | 26.80 | -2.59 | -9.11% | 16 | 71 | 32.78% |
| AMZN210521P03080000 | 2021-04-16 3:54PM EDT | 3,080.00 | 25.85 | 25.60 | 26.50 | -4.83 | -15.74% | 21 | 196 | 32.30% |
| AMZN210521P03085000 | 2021-04-16 12:38PM EDT | 3,085.00 | 28.30 | 26.10 | 27.90 | -2.85 | -9.15% | 3 | 80 | 32.52% |
| AMZN210521P03090000 | 2021-04-16 3:54PM EDT | 3,090.00 | 27.11 | 26.80 | 27.75 | -3.44 | -11.26% | 18 | 296 | 32.10% |
| AMZN210521P03095000 | 2021-04-16 3:36PM EDT | 3,095.00 | 28.25 | 27.40 | 29.50 | -4.70 | -14.26% | 14 | 115 | 32.44% |
| AMZN210521P03100000 | 2021-04-16 3:57PM EDT | 3,100.00 | 28.52 | 28.00 | 29.10 | -3.52 | -10.99% | 80 | 3,212 | 31.91% |
| AMZN210521P03105000 | 2021-04-16 3:04PM EDT | 3,105.00 | 29.53 | 28.65 | 30.85 | -6.33 | -17.65% | 23 | 62 | 32.23% |
| AMZN210521P03110000 | 2021-04-16 3:45PM EDT | 3,110.00 | 29.95 | 29.40 | 31.55 | -5.85 | -16.34% | 41 | 1,823 | 32.13% |
| AMZN210521P03115000 | 2021-04-16 12:30PM EDT | 3,115.00 | 31.91 | 30.10 | 32.35 | -4.31 | -11.90% | 2 | 53 | 32.06% |
| AMZN210521P03120000 | 2021-04-16 12:35PM EDT | 3,120.00 | 33.08 | 30.95 | 33.15 | -6.42 | -16.25% | 67 | 178 | 31.98% |
| AMZN210521P03125000 | 2021-04-16 3:16PM EDT | 3,125.00 | 32.29 | 31.65 | 33.95 | -6.12 | -15.93% | 19 | 68 | 31.90% |
| AMZN210521P03130000 | 2021-04-16 3:33PM EDT | 3,130.00 | 33.45 | 32.50 | 34.80 | -4.05 | -10.80% | 35 | 244 | 31.82% |
| AMZN210521P03135000 | 2021-04-16 3:25PM EDT | 3,135.00 | 34.20 | 33.50 | 35.65 | -4.01 | -10.49% | 27 | 48 | 31.75% |
| AMZN210521P03140000 | 2021-04-16 3:41PM EDT | 3,140.00 | 34.65 | 34.15 | 36.50 | -4.43 | -11.34% | 52 | 173 | 31.66% |
| AMZN210521P03145000 | 2021-04-16 3:18PM EDT | 3,145.00 | 35.75 | 35.05 | 37.35 | -4.35 | -10.85% | 14 | 72 | 31.57% |
| AMZN210521P03150000 | 2021-04-16 3:57PM EDT | 3,150.00 | 36.40 | 35.90 | 38.30 | -4.55 | -11.11% | 54 | 959 | 31.51% |
| AMZN210521P03155000 | 2021-04-16 10:35AM EDT | 3,155.00 | 43.22 | 37.00 | 39.20 | -1.88 | -4.17% | 1 | 59 | 31.42% |
| AMZN210521P03160000 | 2021-04-16 3:41PM EDT | 3,160.00 | 39.05 | 37.75 | 40.20 | -7.50 | -16.11% | 17 | 153 | 31.36% |
| AMZN210521P03165000 | 2021-04-16 3:35PM EDT | 3,165.00 | 39.90 | 38.70 | 41.15 | -8.65 | -17.82% | 4 | 61 | 31.28% |
| AMZN210521P03170000 | 2021-04-16 3:45PM EDT | 3,170.00 | 40.15 | 39.75 | 42.15 | -7.55 | -15.83% | 19 | 671 | 31.21% |
| AMZN210521P03175000 | 2021-04-16 3:45PM EDT | 3,175.00 | 41.15 | 40.80 | 43.20 | -4.77 | -10.39% | 10 | 165 | 31.15% |
| AMZN210521P03180000 | 2021-04-16 3:45PM EDT | 3,180.00 | 42.60 | 41.80 | 44.25 | -8.60 | -16.80% | 20 | 159 | 31.08% |
| AMZN210521P03185000 | 2021-04-16 11:06AM EDT | 3,185.00 | 47.65 | 42.85 | 45.30 | -4.77 | -9.10% | 3 | 39 | 31.00% |
| AMZN210521P03190000 | 2021-04-16 3:59PM EDT | 3,190.00 | 44.75 | 44.35 | 46.45 | -7.68 | -14.65% | 23 | 148 | 30.95% |
| AMZN210521P03195000 | 2021-04-16 3:59PM EDT | 3,195.00 | 46.45 | 45.20 | 47.55 | -4.55 | -8.92% | 66 | 260 | 30.87% |
| AMZN210521P03200000 | 2021-04-16 3:59PM EDT | 3,200.00 | 47.59 | 46.35 | 48.70 | -5.41 | -10.21% | 155 | 2,411 | 30.81% |
| AMZN210521P03205000 | 2021-04-16 1:53PM EDT | 3,205.00 | 50.20 | 47.55 | 49.90 | -7.50 | -13.00% | 8 | 29 | 30.75% |
| AMZN210521P03210000 | 2021-04-16 3:04PM EDT | 3,210.00 | 49.43 | 48.70 | 51.10 | -6.57 | -11.73% | 13 | 175 | 30.68% |
| AMZN210521P03215000 | 2021-04-15 11:40AM EDT | 3,215.00 | 61.50 | 50.20 | 52.35 | +0.45 | +0.74% | 1 | 22 | 30.62% |
| AMZN210521P03220000 | 2021-04-16 2:10PM EDT | 3,220.00 | 52.62 | 51.15 | 53.60 | -8.78 | -14.30% | 6 | 237 | 30.56% |
| AMZN210521P03225000 | 2021-04-16 2:09PM EDT | 3,225.00 | 54.05 | 52.75 | 54.90 | -8.81 | -14.02% | 8 | 23 | 30.50% |
| AMZN210521P03230000 | 2021-04-16 3:22PM EDT | 3,230.00 | 54.77 | 53.70 | 56.25 | -8.47 | -13.39% | 11 | 96 | 30.45% |
| AMZN210521P03235000 | 2021-04-16 12:59PM EDT | 3,235.00 | 57.65 | 55.40 | 57.60 | -6.25 | -9.78% | 6 | 17 | 30.40% |
| AMZN210521P03240000 | 2021-04-16 11:25AM EDT | 3,240.00 | 58.80 | 56.80 | 58.95 | -4.55 | -7.18% | 8 | 219 | 30.33% |
| AMZN210521P03245000 | 2021-04-16 11:40AM EDT | 3,245.00 | 60.20 | 58.20 | 60.40 | -9.20 | -13.26% | 2 | 91 | 30.29% |
| AMZN210521P03250000 | 2021-04-16 3:57PM EDT | 3,250.00 | 60.23 | 59.70 | 61.85 | -8.04 | -11.78% | 38 | 844 | 30.24% |
| AMZN210521P03255000 | 2021-04-16 12:56PM EDT | 3,255.00 | 64.02 | 60.80 | 63.30 | -6.68 | -9.45% | 3 | 30 | 30.18% |
| AMZN210521P03260000 | 2021-04-16 3:14PM EDT | 3,260.00 | 63.00 | 62.30 | 64.85 | -12.50 | -16.56% | 11 | 472 | 30.14% |
| AMZN210521P03265000 | 2021-04-16 12:23PM EDT | 3,265.00 | 67.35 | 63.60 | 66.40 | -20.80 | -23.60% | 12 | 12 | 30.09% |
| AMZN210521P03270000 | 2021-04-16 12:35PM EDT | 3,270.00 | 67.75 | 65.40 | 68.00 | -6.65 | -8.94% | 9 | 391 | 30.05% |
| AMZN210521P03275000 | 2021-04-16 12:23PM EDT | 3,275.00 | 70.54 | 67.05 | 69.60 | -6.31 | -8.21% | 18 | 23 | 30.00% |
| AMZN210521P03280000 | 2021-04-16 3:24PM EDT | 3,280.00 | 68.75 | 68.70 | 71.25 | -8.40 | -10.89% | 24 | 154 | 29.96% |
| AMZN210521P03285000 | 2021-04-16 1:56PM EDT | 3,285.00 | 73.85 | 70.05 | 73.00 | -7.15 | -8.83% | 6 | 10 | 29.94% |
| AMZN210521P03290000 | 2021-04-16 3:54PM EDT | 3,290.00 | 72.52 | 71.75 | 74.70 | -8.25 | -10.21% | 25 | 285 | 29.89% |
| AMZN210521P03295000 | 2021-04-16 2:22PM EDT | 3,295.00 | 74.99 | 73.35 | 76.45 | -11.66 | -13.46% | 98 | 50 | 29.85% |
| AMZN210521P03300000 | 2021-04-16 3:57PM EDT | 3,300.00 | 76.74 | 75.45 | 78.25 | -7.01 | -8.37% | 219 | 1,267 | 29.82% |
| AMZN210521P03305000 | 2021-04-16 3:49PM EDT | 3,305.00 | 78.43 | 77.30 | 79.95 | -13.22 | -14.42% | 46 | 46 | 29.75% |
| AMZN210521P03310000 | 2021-04-16 2:36PM EDT | 3,310.00 | 80.55 | 78.75 | 81.85 | -11.75 | -12.73% | 25 | 139 | 29.73% |
| AMZN210521P03315000 | 2021-04-16 3:21PM EDT | 3,315.00 | 81.65 | 80.90 | 83.70 | -10.40 | -11.30% | 17 | 21 | 29.68% |
| AMZN210521P03320000 | 2021-04-16 3:55PM EDT | 3,320.00 | 83.52 | 83.00 | 85.70 | -8.50 | -9.24% | 49 | 342 | 29.67% |
| AMZN210521P03325000 | 2021-04-16 3:01PM EDT | 3,325.00 | 84.86 | 85.30 | 87.55 | -11.34 | -11.79% | 12 | 24 | 29.61% |
| AMZN210521P03330000 | 2021-04-16 3:49PM EDT | 3,330.00 | 86.40 | 86.75 | 89.55 | -10.05 | -10.42% | 47 | 109 | 29.58% |
| AMZN210521P03335000 | 2021-04-16 2:59PM EDT | 3,335.00 | 89.72 | 88.75 | 91.55 | -15.23 | -14.51% | 5 | 16 | 29.54% |
| AMZN210521P03340000 | 2021-04-16 3:21PM EDT | 3,340.00 | 91.31 | 90.80 | 93.60 | -6.74 | -6.87% | 23 | 121 | 29.51% |
| AMZN210521P03345000 | 2021-04-16 3:19PM EDT | 3,345.00 | 94.75 | 92.85 | 95.70 | -14.75 | -13.47% | 17 | 35 | 29.48% |
| AMZN210521P03350000 | 2021-04-16 3:53PM EDT | 3,350.00 | 96.80 | 94.50 | 97.85 | -5.65 | -5.51% | 46 | 261 | 29.45% |
| AMZN210521P03355000 | 2021-04-16 2:40PM EDT | 3,355.00 | 98.10 | 97.10 | 100.00 | -11.34 | -10.36% | 35 | 39 | 29.42% |
| AMZN210521P03360000 | 2021-04-16 2:36PM EDT | 3,360.00 | 100.85 | 99.25 | 102.20 | -15.87 | -13.60% | 33 | 111 | 29.39% |
| AMZN210521P03365000 | 2021-04-16 1:33PM EDT | 3,365.00 | 102.40 | 101.50 | 104.45 | -9.46 | -8.46% | 23 | 50 | 29.37% |
| AMZN210521P03370000 | 2021-04-16 3:28PM EDT | 3,370.00 | 104.65 | 103.75 | 106.75 | -16.05 | -13.30% | 188 | 113 | 29.35% |
| AMZN210521P03375000 | 2021-04-16 3:28PM EDT | 3,375.00 | 108.05 | 105.50 | 109.05 | -9.04 | -7.72% | 28 | 88 | 29.32% |
| AMZN210521P03380000 | 2021-04-16 3:44PM EDT | 3,380.00 | 108.27 | 108.35 | 111.40 | -11.73 | -9.78% | 38 | 128 | 29.30% |
| AMZN210521P03385000 | 2021-04-16 3:18PM EDT | 3,385.00 | 111.66 | 110.70 | 113.80 | -9.85 | -8.11% | 12 | 28 | 29.28% |
| AMZN210521P03390000 | 2021-04-16 3:18PM EDT | 3,390.00 | 114.04 | 113.10 | 116.10 | -17.61 | -13.38% | 33 | 53 | 29.23% |
| AMZN210521P03395000 | 2021-04-16 3:57PM EDT | 3,395.00 | 118.20 | 115.55 | 118.70 | -8.75 | -6.89% | 46 | 65 | 29.24% |
| AMZN210521P03400000 | 2021-04-16 3:56PM EDT | 3,400.00 | 120.67 | 118.00 | 121.20 | -9.33 | -7.18% | 660 | 288 | 29.22% |
| AMZN210521P03405000 | 2021-04-16 2:41PM EDT | 3,405.00 | 121.00 | 120.50 | 123.75 | -14.53 | -10.72% | 19 | 25 | 29.21% |
| AMZN210521P03410000 | 2021-04-16 3:28PM EDT | 3,410.00 | 124.10 | 122.50 | 126.30 | -10.70 | -7.94% | 18 | 50 | 29.19% |
| AMZN210521P03415000 | 2021-04-16 1:26PM EDT | 3,415.00 | 130.85 | 125.60 | 128.90 | -21.20 | -13.94% | 2 | 18 | 29.17% |
| AMZN210521P03420000 | 2021-04-16 3:30PM EDT | 3,420.00 | 130.30 | 128.65 | 131.55 | -8.40 | -6.06% | 28 | 50 | 29.16% |
| AMZN210521P03425000 | 2021-04-16 3:30PM EDT | 3,425.00 | 132.90 | 130.25 | 134.25 | -9.70 | -6.80% | 220 | 35 | 29.15% |
| AMZN210521P03430000 | 2021-04-16 2:55PM EDT | 3,430.00 | 133.58 | 132.90 | 136.90 | -20.62 | -13.37% | 13 | 39 | 29.12% |
| AMZN210521P03435000 | 2021-04-16 3:28PM EDT | 3,435.00 | 137.35 | 136.30 | 139.70 | -11.00 | -7.41% | 8 | 10 | 29.12% |
| AMZN210521P03440000 | 2021-04-16 3:03PM EDT | 3,440.00 | 140.05 | 139.00 | 142.45 | -28.40 | -16.86% | 32 | 41 | 29.10% |
| AMZN210521P03445000 | 2021-04-16 3:28PM EDT | 3,445.00 | 142.85 | 142.35 | 144.15 | -18.50 | -11.47% | 4 | 15 | 28.81% |
| AMZN210521P03450000 | 2021-04-16 3:52PM EDT | 3,450.00 | 144.22 | 144.60 | 148.10 | -15.43 | -9.66% | 13 | 56 | 29.07% |
| AMZN210521P03455000 | 2021-04-16 1:08PM EDT | 3,455.00 | 149.35 | 147.45 | 151.05 | -16.80 | -10.11% | 2 | 14 | 29.07% |
| AMZN210521P03460000 | 2021-04-16 3:01PM EDT | 3,460.00 | 149.85 | 149.70 | 153.95 | -12.10 | -7.47% | 2 | 34 | 29.05% |
| AMZN210521P03465000 | 2021-04-16 12:40PM EDT | 3,465.00 | 157.85 | 153.25 | 156.85 | -24.75 | -13.55% | 5 | 11 | 29.03% |
| AMZN210521P03470000 | 2021-04-16 11:26AM EDT | 3,470.00 | 160.45 | 156.20 | 159.90 | -5.50 | -3.31% | 1 | 41 | 29.04% |
| AMZN210521P03475000 | 2021-04-16 11:25AM EDT | 3,475.00 | 161.15 | 158.50 | 162.95 | -7.60 | -4.50% | 1 | 17 | 29.03% |
| AMZN210521P03480000 | 2021-04-16 12:20PM EDT | 3,480.00 | 165.40 | 162.20 | 166.00 | -17.70 | -9.67% | 3 | 25 | 29.02% |
| AMZN210521P03485000 | 2021-04-14 2:28PM EDT | 3,485.00 | 171.90 | 165.25 | 169.10 | -23.05 | -11.82% | 2 | 8 | 29.02% |
| AMZN210521P03490000 | 2021-04-16 3:44PM EDT | 3,490.00 | 168.31 | 168.35 | 172.25 | -13.14 | -7.24% | 31 | 20 | 29.02% |
| AMZN210521P03495000 | 2021-04-16 1:51PM EDT | 3,495.00 | 174.25 | 171.50 | 175.40 | -18.90 | -9.79% | 12 | 64 | 29.01% |
| AMZN210521P03500000 | 2021-04-16 3:52PM EDT | 3,500.00 | 176.16 | 175.25 | 178.60 | -11.09 | -5.92% | 127 | 343 | 29.01% |
| AMZN210521P03505000 | 2021-04-16 3:28PM EDT | 3,505.00 | 179.10 | 177.85 | 181.85 | -11.70 | -6.13% | 8 | 8 | 29.01% |
| AMZN210521P03510000 | 2021-04-15 3:39PM EDT | 3,510.00 | 184.55 | 181.05 | 185.10 | -10.15 | -5.21% | 1 | 15 | 29.00% |
| AMZN210521P03520000 | 2021-04-16 12:19PM EDT | 3,520.00 | 191.00 | 187.60 | 191.75 | -8.25 | -4.14% | 5 | 17 | 29.01% |
| AMZN210521P03530000 | 2021-04-15 9:33AM EDT | 3,530.00 | 206.10 | 194.30 | 198.50 | 0.00 | - | 1 | 6 | 29.01% |
| AMZN210521P03540000 | 2021-04-16 3:47PM EDT | 3,540.00 | 203.74 | 201.10 | 205.40 | -15.86 | -7.22% | 31 | 6 | 29.02% |
| AMZN210521P03550000 | 2021-04-16 3:47PM EDT | 3,550.00 | 210.74 | 208.05 | 212.45 | -12.01 | -5.39% | 25 | 26 | 29.04% |
| AMZN210521P03560000 | 2021-04-13 3:52PM EDT | 3,560.00 | 236.20 | 215.10 | 219.50 | -13.75 | -5.50% | 6 | 5 | 29.03% |
| AMZN210521P03570000 | 2021-04-16 12:20PM EDT | 3,570.00 | 224.57 | 222.30 | 226.85 | -12.88 | -5.42% | 5 | 2 | 29.07% |
| AMZN210521P03580000 | 2021-04-13 12:01PM EDT | 3,580.00 | 252.50 | 229.60 | 234.10 | 0.00 | - | 5 | 7 | 29.06% |
| AMZN210521P03590000 | 2021-04-15 3:39PM EDT | 3,590.00 | 252.65 | 237.10 | 240.85 | 0.00 | - | 6 | 7 | 28.87% |
| AMZN210521P03600000 | 2021-04-16 10:04AM EDT | 3,600.00 | 270.05 | 244.60 | 249.30 | -0.70 | -0.26% | 5 | 19 | 29.14% |
| AMZN210521P03650000 | 2021-04-16 11:10AM EDT | 3,650.00 | 289.20 | 284.15 | 289.20 | -12.30 | -4.08% | 3 | 2 | 29.46% |
| AMZN210521P03700000 | 2021-04-16 11:23AM EDT | 3,700.00 | 327.30 | 325.35 | 330.25 | -17.25 | -5.01% | 6 | 66 | 29.50% |
| AMZN210521P03750000 | 2021-04-16 12:32PM EDT | 3,750.00 | 368.15 | 369.80 | 375.40 | -27.00 | -6.83% | 4 | 9 | 30.48% |
| AMZN210521P03800000 | 2021-04-15 11:34AM EDT | 3,800.00 | 439.60 | 414.60 | 420.80 | -12.10 | -2.68% | 2 | 6 | 31.14% |
| AMZN210521P03850000 | 2021-04-14 10:11AM EDT | 3,850.00 | 479.80 | 461.10 | 466.30 | 0.00 | - | 6 | 7 | 31.38% |
| AMZN210521P03900000 | 2021-04-15 10:18AM EDT | 3,900.00 | 523.23 | 508.45 | 515.05 | 0.00 | - | 4 | 16 | 32.99% |
| AMZN210521P04000000 | 2021-03-30 12:39PM EDT | 4,000.00 | 947.37 | 604.75 | 611.00 | 0.00 | - | 10 | 65 | 34.66% |
| AMZN210521P04100000 | 2021-02-19 4:58PM EDT | 4,100.00 | 873.70 | 1,023.05 | 1,038.00 | 0.00 | - | 2 | 3 | 136.77% |
| AMZN210521P04200000 | 2021-04-14 11:11AM EDT | 4,200.00 | 849.00 | 796.80 | 811.75 | 0.00 | - | 2 | 4 | 43.02% |
| AMZN210521P04250000 | 2021-04-12 1:02PM EDT | 4,250.00 | 861.15 | 846.25 | 861.05 | 0.00 | - | - | 2 | 44.28% |
| AMZN210521P04300000 | 2021-03-05 3:02PM EDT | 4,300.00 | 1,243.85 | 1,134.35 | 1,144.00 | 0.00 | - | 2 | 7 | 125.34% |
| AMZN210521P04400000 | 2021-04-15 10:30AM EDT | 4,400.00 | 1,017.20 | 995.25 | 1,010.30 | 0.00 | - | 1 | 17 | 48.86% |
| AMZN210521P04500000 | 2021-04-12 10:08AM EDT | 4,500.00 | 1,122.08 | 1,094.85 | 1,109.65 | 0.00 | - | 1 | 3 | 51.52% |
| AMZN210521P04600000 | 2021-04-05 10:10AM EDT | 4,600.00 | 1,404.45 | 1,193.90 | 1,209.35 | 0.00 | - | 2 | 2 | 54.38% |
| AMZN210521P04700000 | 2021-03-24 10:15AM EDT | 4,700.00 | 1,554.00 | 1,297.25 | 1,309.25 | 0.00 | - | 3 | 0 | 57.32% |
| AMZN210521P04750000 | 2021-04-12 9:31AM EDT | 4,750.00 | 1,380.25 | 1,347.90 | 1,358.20 | 0.00 | - | - | 0 | 57.54% |
| AMZN210521P04850000 | 2021-04-09 3:53PM EDT | 4,850.00 | 1,482.41 | 1,444.55 | 1,459.05 | 0.00 | - | 4 | 4 | 61.49% |
| AMZN210521P05000000 | 2021-04-16 3:36PM EDT | 5,000.00 | 1,602.60 | 1,594.55 | 1,609.05 | -26.95 | -1.65% | 1 | 0 | 50.64% |
© 2021 Verizon Media. All rights reserved.
