Canada markets open in 2 hours 52 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,222.90+61.43 (+1.94%)
At close: 4:00PM EDT

3,226.21 +3.31 (0.10%)
Pre-Market: 6:28AM EDT

In The Money
Show:ListStraddle
CallsforMay 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210528C020200002021-05-10 2:28PM EDT2,020.001,146.840.000.000.00-100.00%
AMZN210528C020400002021-05-17 12:03AM EDT2,040.001,128.100.000.000.00--00.00%
AMZN210528C020500002021-05-14 9:32AM EDT2,050.001,140.100.000.000.00-100.00%
AMZN210528C021100002021-05-17 12:03AM EDT2,110.001,080.850.000.000.00--00.00%
AMZN210528C021700002021-05-17 12:04AM EDT2,170.00963.850.000.000.00--00.00%
AMZN210528C021900002021-05-17 12:04AM EDT2,190.00944.000.000.000.00--00.00%
AMZN210528C022500002021-05-05 3:31PM EDT2,250.001,020.650.000.000.00--00.00%
AMZN210528C023200002021-05-17 12:04AM EDT2,320.00829.600.000.000.00--00.00%
AMZN210528C023600002021-04-19 10:23AM EDT2,360.001,037.000.000.000.00-100.00%
AMZN210528C024300002021-05-17 12:04AM EDT2,430.00735.810.000.000.00--00.00%
AMZN210528C024700002021-05-17 12:04AM EDT2,470.00670.650.000.000.00--00.00%
AMZN210528C024900002021-05-17 12:04AM EDT2,490.00678.800.000.000.00--00.00%
AMZN210528C025000002021-05-12 3:30PM EDT2,500.00657.670.000.000.00-100.00%
AMZN210528C025100002021-05-17 12:04AM EDT2,510.00656.700.000.000.00--00.00%
AMZN210528C025500002021-05-07 9:37AM EDT2,550.00770.300.000.000.00-100.00%
AMZN210528C025700002021-05-17 12:04AM EDT2,570.00594.020.000.000.00--00.00%
AMZN210528C026000002021-05-10 10:11AM EDT2,600.00639.150.000.000.00-1100.00%
AMZN210528C026100002021-05-17 12:04AM EDT2,610.00582.280.000.000.00--00.00%
AMZN210528C026300002021-05-17 12:04AM EDT2,630.00520.450.000.000.00--00.00%
AMZN210528C026400002021-05-17 12:04AM EDT2,640.00563.350.000.000.00---0.00%
AMZN210528C026500002021-04-30 9:53AM EDT2,650.00883.950.000.000.00-200.00%
AMZN210528C026600002021-05-17 12:04AM EDT2,660.00505.600.000.000.00--00.00%
AMZN210528C026800002021-05-10 3:14PM EDT2,680.00486.340.000.000.00-600.00%
AMZN210528C026900002021-05-07 9:48AM EDT2,690.00621.800.000.000.00-100.00%
AMZN210528C027000002021-05-07 9:37AM EDT2,700.00511.720.000.000.00-500.00%
AMZN210528C027400002021-05-17 12:04AM EDT2,740.00464.500.000.000.00--00.00%
AMZN210528C027600002021-05-17 12:04AM EDT2,760.00403.700.000.000.00--00.00%
AMZN210528C027700002021-05-17 12:04AM EDT2,770.00393.680.000.000.00--00.00%
AMZN210528C027800002021-05-17 12:04AM EDT2,780.00423.720.000.000.00---0.00%
AMZN210528C027900002021-05-17 12:04AM EDT2,790.00366.350.000.000.00--00.00%
AMZN210528C028000002021-05-11 9:38AM EDT2,800.00366.650.000.000.00-3100.00%
AMZN210528C028100002021-05-17 12:04AM EDT2,810.00366.750.000.000.00--00.00%
AMZN210528C028300002021-05-17 12:04AM EDT2,830.00392.150.000.000.00---0.00%
AMZN210528C028400002021-05-17 12:04AM EDT2,840.00333.950.000.000.00--00.00%
AMZN210528C028500002021-04-30 10:14AM EDT2,850.00679.440.000.000.00-14700.00%
AMZN210528C028600002021-05-17 12:04AM EDT2,860.00310.200.000.000.00--00.00%
AMZN210528C028700002021-05-12 12:55PM EDT2,870.00306.010.000.000.00-200.00%
AMZN210528C028800002021-05-17 12:04AM EDT2,880.00290.600.000.000.00--00.00%
AMZN210528C028900002021-05-13 10:19AM EDT2,890.00303.200.000.000.00-600.00%
AMZN210528C029000002021-05-13 9:48AM EDT2,900.00317.960.000.000.00-300.00%
AMZN210528C029100002021-05-13 2:45PM EDT2,910.00269.300.000.000.00-100.00%
AMZN210528C029200002021-05-04 10:12AM EDT2,920.00296.000.000.000.00-200.00%
AMZN210528C029400002021-05-11 2:17PM EDT2,940.00290.200.000.000.00-100.00%
AMZN210528C029500002021-05-14 11:45AM EDT2,950.00277.120.000.000.00-600.00%
AMZN210528C029600002021-05-14 9:43AM EDT2,960.00250.400.000.000.00-100.00%
AMZN210528C029700002021-05-14 12:11PM EDT2,970.00250.370.000.000.00-400.00%
AMZN210528C029800002021-05-17 12:04AM EDT2,980.00243.880.000.000.00--00.00%
AMZN210528C029900002021-05-14 1:51PM EDT2,990.00230.250.000.000.00-100.00%
AMZN210528C030000002021-05-14 3:10PM EDT3,000.00232.290.000.000.00-1400.00%
AMZN210528C030100002021-05-14 12:56PM EDT3,010.00218.120.000.000.00-200.00%
AMZN210528C030200002021-05-14 3:08PM EDT3,020.00213.250.000.000.00-200.00%
AMZN210528C030300002021-05-14 1:47PM EDT3,030.00194.800.000.000.00-100.00%
AMZN210528C030400002021-05-14 12:13PM EDT3,040.00196.050.000.000.00-100.00%
AMZN210528C030500002021-05-14 12:13PM EDT3,050.00181.000.000.000.00-1700.00%
AMZN210528C030600002021-05-11 11:48AM EDT3,060.00139.350.000.000.00-100.00%
AMZN210528C030700002021-05-13 3:14PM EDT3,070.00132.820.000.000.00-100.00%
AMZN210528C030800002021-05-14 1:51PM EDT3,080.00152.130.000.000.00-2300.00%
AMZN210528C030900002021-05-13 10:13AM EDT3,090.00119.250.000.000.00-200.00%
AMZN210528C030950002021-05-17 12:04AM EDT3,095.00144.300.000.000.00--00.00%
AMZN210528C031000002021-05-14 3:54PM EDT3,100.00148.650.000.000.00-5200.00%
AMZN210528C031050002021-05-17 12:04AM EDT3,105.00136.050.000.000.00---0.00%
AMZN210528C031100002021-05-12 10:50AM EDT3,110.00113.000.000.000.00-300.00%
AMZN210528C031150002021-05-17 12:04AM EDT3,115.00119.200.000.000.00--00.00%
AMZN210528C031200002021-05-14 12:33PM EDT3,120.00125.660.000.000.00-1100.00%
AMZN210528C031250002021-05-17 12:04AM EDT3,125.00104.500.000.000.00--00.00%
AMZN210528C031300002021-05-14 3:51PM EDT3,130.00121.550.000.000.00-2200.00%
AMZN210528C031350002021-05-17 12:04AM EDT3,135.00113.450.000.000.00--00.00%
AMZN210528C031400002021-05-14 2:37PM EDT3,140.00110.000.000.000.00-400.00%
AMZN210528C031450002021-05-17 12:04AM EDT3,145.0085.350.000.000.00--00.00%
AMZN210528C031500002021-05-14 3:54PM EDT3,150.00109.650.000.000.00-1900.00%
AMZN210528C031550002021-05-17 12:04AM EDT3,155.0092.240.000.000.00--00.00%
AMZN210528C031600002021-05-14 3:09PM EDT3,160.00103.000.000.000.00-3600.00%
AMZN210528C031650002021-05-17 12:04AM EDT3,165.0087.360.000.000.00--00.00%
AMZN210528C031700002021-05-14 3:28PM EDT3,170.0091.750.000.000.00-3600.00%
AMZN210528C031750002021-05-17 12:04AM EDT3,175.0078.880.000.000.00--00.00%
AMZN210528C031800002021-05-14 3:51PM EDT3,180.0088.300.000.000.00-2000.00%
AMZN210528C031850002021-05-17 12:04AM EDT3,185.0076.560.000.000.00--00.00%
AMZN210528C031900002021-05-14 3:52PM EDT3,190.0079.660.000.000.00-2700.00%
AMZN210528C031950002021-05-17 12:04AM EDT3,195.0078.750.000.000.00--00.00%
AMZN210528C032000002021-05-14 3:54PM EDT3,200.0075.420.000.000.00-22300.00%
AMZN210528C032050002021-05-17 12:04AM EDT3,205.0072.800.000.000.00--00.00%
AMZN210528C032100002021-05-14 3:53PM EDT3,210.0069.850.000.000.00-18100.00%
AMZN210528C032200002021-05-14 3:54PM EDT3,220.0064.150.000.000.00-17800.00%
AMZN210528C032250002021-05-14 3:52PM EDT3,225.0061.110.000.000.00-13000.10%
AMZN210528C032300002021-05-14 3:53PM EDT3,230.0058.430.000.000.00-6200.39%
AMZN210528C032350002021-05-14 3:52PM EDT3,235.0055.590.000.000.00-3200.39%
AMZN210528C032400002021-05-14 2:52PM EDT3,240.0053.800.000.000.00-2600.78%
AMZN210528C032450002021-05-14 3:56PM EDT3,245.0050.420.000.000.00-4300.78%
AMZN210528C032500002021-05-14 3:56PM EDT3,250.0048.000.000.000.00-30900.78%
AMZN210528C032550002021-05-14 3:48PM EDT3,255.0043.050.000.000.00-501.56%
AMZN210528C032600002021-05-14 3:16PM EDT3,260.0041.300.000.000.00-4901.56%
AMZN210528C032650002021-05-14 2:52PM EDT3,265.0041.800.000.000.00-701.56%
AMZN210528C032700002021-05-14 3:51PM EDT3,270.0039.350.000.000.00-3101.56%
AMZN210528C032750002021-05-14 3:52PM EDT3,275.0038.000.000.000.00-1,76401.56%
AMZN210528C032800002021-05-14 3:41PM EDT3,280.0035.270.000.000.00-6601.56%
AMZN210528C032850002021-05-14 3:51PM EDT3,285.0033.250.000.000.00-1601.56%
AMZN210528C032900002021-05-14 3:51PM EDT3,290.0032.100.000.000.00-3403.13%
AMZN210528C032950002021-05-14 2:46PM EDT3,295.0027.220.000.000.00-1503.13%
AMZN210528C033000002021-05-14 3:56PM EDT3,300.0028.000.000.000.00-2,13503.13%
AMZN210528C033050002021-05-14 1:52PM EDT3,305.0026.940.000.000.00-1603.13%
AMZN210528C033100002021-05-14 2:52PM EDT3,310.0025.000.000.000.00-1303.13%
AMZN210528C033150002021-05-14 3:41PM EDT3,315.0020.820.000.000.00-2603.13%
AMZN210528C033200002021-05-14 3:53PM EDT3,320.0021.950.000.000.00-8603.13%
AMZN210528C033250002021-05-14 3:53PM EDT3,325.0020.700.000.000.00-6903.13%
AMZN210528C033300002021-05-14 2:33PM EDT3,330.0019.760.000.000.00-3403.13%
AMZN210528C033350002021-05-14 3:54PM EDT3,335.0018.610.000.000.00-4203.13%
AMZN210528C033400002021-05-14 3:59PM EDT3,340.0017.600.000.000.00-4203.13%
AMZN210528C033450002021-05-14 2:26PM EDT3,345.0014.630.000.000.00-1703.13%
AMZN210528C033500002021-05-14 3:56PM EDT3,350.0015.500.000.000.00-27103.13%
AMZN210528C033550002021-05-14 1:21PM EDT3,355.0012.450.000.000.00-503.13%
AMZN210528C033600002021-05-14 3:56PM EDT3,360.0013.700.000.000.00-2103.13%
AMZN210528C033650002021-05-14 2:21PM EDT3,365.0010.480.000.000.00-606.25%
AMZN210528C033700002021-05-14 3:55PM EDT3,370.0012.140.000.000.00-5506.25%
AMZN210528C033750002021-05-14 3:44PM EDT3,375.009.900.000.000.00-3506.25%
AMZN210528C033800002021-05-14 3:21PM EDT3,380.0010.050.000.000.00-5106.25%
AMZN210528C033850002021-05-14 3:57PM EDT3,385.009.900.000.000.00-1306.25%
AMZN210528C033900002021-05-14 3:57PM EDT3,390.009.250.000.000.00-2706.25%
AMZN210528C033950002021-05-14 2:21PM EDT3,395.008.630.000.000.00-6106.25%
AMZN210528C034000002021-05-14 3:54PM EDT3,400.008.090.000.000.00-27806.25%
AMZN210528C034050002021-05-14 3:57PM EDT3,405.007.700.000.000.00-606.25%
AMZN210528C034100002021-05-14 1:49PM EDT3,410.006.850.000.000.00-1806.25%
AMZN210528C034150002021-05-14 11:52AM EDT3,415.006.350.000.000.00-506.25%
AMZN210528C034200002021-05-14 2:01PM EDT3,420.006.500.000.000.00-2806.25%
AMZN210528C034250002021-05-14 1:33PM EDT3,425.005.110.000.000.00-406.25%
AMZN210528C034300002021-05-14 3:54PM EDT3,430.005.620.000.000.00-1806.25%
AMZN210528C034350002021-05-14 3:57PM EDT3,435.005.350.000.000.00-1106.25%
AMZN210528C034400002021-05-14 11:51AM EDT3,440.004.800.000.000.00-1006.25%
AMZN210528C034450002021-05-14 12:15PM EDT3,445.004.370.000.000.00-806.25%
AMZN210528C034500002021-05-14 3:52PM EDT3,450.004.490.000.000.00-6806.25%
AMZN210528C034550002021-05-12 12:20PM EDT3,455.004.120.000.000.00-106.25%
AMZN210528C034600002021-05-14 3:20PM EDT3,460.003.940.000.000.00-2206.25%
AMZN210528C034650002021-05-14 11:36AM EDT3,465.003.600.000.000.00-1006.25%
AMZN210528C034700002021-05-14 3:22PM EDT3,470.003.550.000.000.00-5106.25%
AMZN210528C034750002021-05-14 3:23PM EDT3,475.003.300.000.000.00-1206.25%
AMZN210528C034800002021-05-14 12:34PM EDT3,480.003.230.000.000.00-2006.25%
AMZN210528C034850002021-05-11 10:45AM EDT3,485.003.650.000.000.00-206.25%
AMZN210528C034900002021-05-14 2:57PM EDT3,490.003.050.000.000.00-706.25%
AMZN210528C034950002021-05-14 3:23PM EDT3,495.002.760.000.000.00-206.25%
AMZN210528C035000002021-05-14 3:59PM EDT3,500.002.790.000.000.00-11206.25%
AMZN210528C035050002021-05-14 3:54PM EDT3,505.002.590.000.000.00-1006.25%
AMZN210528C035100002021-05-14 3:02PM EDT3,510.002.410.000.000.00-706.25%
AMZN210528C035150002021-05-14 11:10AM EDT3,515.002.400.000.000.00-306.25%
AMZN210528C035200002021-05-14 1:06PM EDT3,520.002.150.000.000.00-2012.50%
AMZN210528C035250002021-05-14 3:04PM EDT3,525.002.110.000.000.00-3012.50%
AMZN210528C035300002021-05-14 3:37PM EDT3,530.002.000.000.000.00-9012.50%
AMZN210528C035350002021-05-10 3:49PM EDT3,535.002.320.000.000.00-4012.50%
AMZN210528C035400002021-05-13 2:06PM EDT3,540.002.250.000.000.00-1012.50%
AMZN210528C035450002021-05-14 12:09PM EDT3,545.002.100.000.000.00-2012.50%
AMZN210528C035500002021-05-14 3:33PM EDT3,550.001.890.000.000.00-86012.50%
AMZN210528C035550002021-05-14 12:36PM EDT3,555.001.750.000.000.00-3012.50%
AMZN210528C035600002021-05-14 12:06PM EDT3,560.001.920.000.000.00-1012.50%
AMZN210528C035650002021-05-10 3:50PM EDT3,565.001.580.000.000.00-5012.50%
AMZN210528C035700002021-05-14 1:55PM EDT3,570.001.540.000.000.00-8012.50%
AMZN210528C035750002021-05-14 3:29PM EDT3,575.001.450.000.000.00-4012.50%
AMZN210528C035800002021-05-14 1:55PM EDT3,580.001.450.000.000.00-8012.50%
AMZN210528C035850002021-05-12 1:10PM EDT3,585.001.670.000.000.00-8012.50%
AMZN210528C035900002021-05-12 11:47AM EDT3,590.002.000.000.000.00-1012.50%
AMZN210528C035950002021-05-12 3:45PM EDT3,595.001.620.000.000.00-4012.50%
AMZN210528C036000002021-05-14 3:10PM EDT3,600.001.330.000.000.00-60012.50%
AMZN210528C036050002021-05-14 11:52AM EDT3,605.001.490.000.000.00-14012.50%
AMZN210528C036100002021-05-14 11:30AM EDT3,610.001.500.000.000.00-15012.50%
AMZN210528C036200002021-05-14 2:16PM EDT3,620.001.100.000.000.00-3012.50%
AMZN210528C036300002021-05-11 3:06PM EDT3,630.003.100.000.000.00-16012.50%
AMZN210528C036400002021-05-12 10:51AM EDT3,640.001.950.000.000.00-2012.50%
AMZN210528C036500002021-05-14 1:39PM EDT3,650.001.090.000.000.00-17012.50%
AMZN210528C036600002021-05-14 2:08PM EDT3,660.001.020.000.000.00-8012.50%
AMZN210528C036700002021-05-14 3:39PM EDT3,670.000.900.000.000.00-2012.50%
AMZN210528C036800002021-05-14 12:23PM EDT3,680.001.050.000.000.00-2012.50%
AMZN210528C036900002021-05-13 2:47PM EDT3,690.001.060.000.000.00-1012.50%
AMZN210528C037000002021-05-14 2:27PM EDT3,700.000.840.000.000.00-33012.50%
AMZN210528C037100002021-05-13 3:08PM EDT3,710.000.820.000.000.00-131012.50%
AMZN210528C037200002021-05-14 12:23PM EDT3,720.000.860.000.000.00-6012.50%
AMZN210528C037300002021-05-14 1:52PM EDT3,730.000.660.000.000.00-36012.50%
AMZN210528C037400002021-05-14 2:16PM EDT3,740.000.700.000.000.00-7012.50%
AMZN210528C037500002021-05-14 2:02PM EDT3,750.000.670.000.000.00-2012.50%
AMZN210528C037600002021-05-14 2:45PM EDT3,760.000.690.000.000.00-19012.50%
AMZN210528C037700002021-05-14 2:02PM EDT3,770.000.580.000.000.00-1012.50%
AMZN210528C037800002021-05-13 2:31PM EDT3,780.000.600.000.000.00-28012.50%
AMZN210528C037900002021-05-07 9:31AM EDT3,790.000.610.000.000.00-8012.50%
AMZN210528C038000002021-05-14 10:35AM EDT3,800.000.520.000.000.00-13012.50%
AMZN210528C038100002021-05-14 1:23PM EDT3,810.000.500.000.000.00-7012.50%
AMZN210528C038200002021-05-11 10:20AM EDT3,820.001.020.000.000.00-13012.50%
AMZN210528C038300002021-05-14 1:54PM EDT3,830.000.400.000.000.00-1012.50%
AMZN210528C038400002021-05-11 9:47AM EDT3,840.000.430.000.000.00-2012.50%
AMZN210528C038500002021-05-13 11:58AM EDT3,850.000.400.000.000.00-3012.50%
AMZN210528C038600002021-05-05 10:21AM EDT3,860.002.200.000.000.00-1012.50%
AMZN210528C038700002021-05-05 11:46AM EDT3,870.002.000.000.000.00--025.00%
AMZN210528C038800002021-05-06 12:53PM EDT3,880.001.800.000.000.00-4025.00%
AMZN210528C038900002021-05-11 2:40PM EDT3,890.001.000.000.000.00-1025.00%
AMZN210528C039000002021-05-14 3:13PM EDT3,900.000.350.000.000.00-1025.00%
AMZN210528C039100002021-05-04 2:03PM EDT3,910.000.320.000.000.00-1025.00%
AMZN210528C039300002021-04-30 2:02PM EDT3,930.007.000.000.000.00-1025.00%
AMZN210528C039400002021-05-13 2:14PM EDT3,940.000.360.000.000.00-2025.00%
AMZN210528C039500002021-05-14 11:24AM EDT3,950.000.420.000.000.00-19025.00%
AMZN210528C039600002021-04-30 10:36AM EDT3,960.008.580.000.000.00-10025.00%
AMZN210528C039700002021-05-17 12:05AM EDT3,970.000.250.000.000.00---25.00%
AMZN210528C039800002021-05-06 12:40PM EDT3,980.001.200.000.000.00-2025.00%
AMZN210528C039900002021-05-04 3:28PM EDT3,990.001.200.000.000.00-1025.00%
AMZN210528C040000002021-05-14 12:24PM EDT4,000.000.240.000.000.00-15025.00%
AMZN210528C040500002021-05-10 1:47PM EDT4,050.000.200.000.000.00-1025.00%
AMZN210528C041000002021-05-07 3:11PM EDT4,100.000.200.000.000.00-1025.00%
AMZN210528C041500002021-05-13 11:42AM EDT4,150.000.300.000.000.00-2025.00%
AMZN210528C042000002021-05-12 11:45AM EDT4,200.000.310.000.000.00-2025.00%
AMZN210528C042500002021-05-07 3:40PM EDT4,250.000.300.000.000.00-2025.00%
AMZN210528C043000002021-05-14 9:30AM EDT4,300.000.370.000.000.00-3025.00%
AMZN210528C043500002021-05-10 9:37AM EDT4,350.000.250.000.000.00-1025.00%
AMZN210528C044000002021-05-07 3:33PM EDT4,400.000.250.000.000.00-1025.00%
AMZN210528C044500002021-05-11 3:51PM EDT4,450.000.340.000.000.00-7025.00%
AMZN210528C045000002021-05-07 3:44PM EDT4,500.000.450.000.000.00-3025.00%
AMZN210528C045500002021-05-12 3:05PM EDT4,550.000.010.000.000.00-2025.00%
AMZN210528C046000002021-05-10 10:00AM EDT4,600.000.060.000.000.00-5025.00%
AMZN210528C046500002021-04-30 10:09AM EDT4,650.001.070.000.000.00-2025.00%
AMZN210528C047000002021-05-05 2:19PM EDT4,700.000.070.000.000.00-55025.00%
AMZN210528C047500002021-05-14 3:48PM EDT4,750.000.130.000.000.00-1050.00%
AMZN210528C048000002021-04-29 1:40PM EDT4,800.000.010.000.000.00-1050.00%
AMZN210528C048500002021-05-06 10:55AM EDT4,850.000.110.000.000.00-1050.00%
AMZN210528C049000002021-05-07 1:46PM EDT4,900.000.170.000.000.00-10050.00%
AMZN210528C049500002021-05-06 9:30AM EDT4,950.000.010.000.000.00-1050.00%
AMZN210528C050000002021-05-10 1:07PM EDT5,000.000.170.000.000.00-1050.00%
PutsforMay 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210528P020000002021-05-07 1:46PM EDT2,000.000.200.000.000.00-1050.00%
AMZN210528P020100002021-05-07 12:52PM EDT2,010.000.100.000.000.00-1050.00%
AMZN210528P020300002021-05-10 11:12AM EDT2,030.000.260.000.000.00-35050.00%
AMZN210528P020400002021-05-12 12:31PM EDT2,040.000.500.000.000.00-2050.00%
AMZN210528P020500002021-05-10 11:16AM EDT2,050.000.300.000.000.00-18050.00%
AMZN210528P020600002021-05-11 11:22AM EDT2,060.000.320.000.000.00-31050.00%
AMZN210528P020700002021-05-17 12:03AM EDT2,070.000.42-0.000.00--050.00%
AMZN210528P020800002021-05-17 12:03AM EDT2,080.000.43-0.000.00--050.00%
AMZN210528P020900002021-05-12 3:19PM EDT2,090.000.780.000.000.00-10050.00%
AMZN210528P021000002021-05-12 2:37PM EDT2,100.000.470.000.000.00-2050.00%
AMZN210528P021200002021-05-17 12:03AM EDT2,120.000.330.000.000.00---50.00%
AMZN210528P021300002021-04-19 12:06AM EDT2,130.001.890.000.000.00--050.00%
AMZN210528P021500002021-05-13 3:38PM EDT2,150.000.650.000.000.00-1050.00%
AMZN210528P021900002021-05-06 2:17PM EDT2,190.000.480.000.000.00-1050.00%
AMZN210528P022000002021-05-14 10:36AM EDT2,200.000.350.000.000.00-150050.00%
AMZN210528P022100002021-05-03 1:23PM EDT2,210.000.400.000.000.00--050.00%
AMZN210528P022300002021-05-17 12:03AM EDT2,230.000.390.000.000.00--025.00%
AMZN210528P022400002021-05-14 12:17PM EDT2,240.000.330.000.000.00-2025.00%
AMZN210528P022500002021-05-14 12:17PM EDT2,250.000.500.000.000.00-1025.00%
AMZN210528P022600002021-05-07 9:37AM EDT2,260.001.800.000.000.00-1025.00%
AMZN210528P022700002021-05-05 1:43PM EDT2,270.000.920.000.000.00-1025.00%
AMZN210528P022800002021-05-10 12:29PM EDT2,280.000.710.000.000.00-1025.00%
AMZN210528P022900002021-05-10 12:28PM EDT2,290.000.700.000.000.00-1025.00%
AMZN210528P023000002021-05-14 3:45PM EDT2,300.000.500.000.000.00-15025.00%
AMZN210528P023100002021-04-29 9:37AM EDT2,310.001.190.000.000.00--025.00%
AMZN210528P023200002021-05-17 12:03AM EDT2,320.000.620.000.000.00--025.00%
AMZN210528P023300002021-04-19 12:06AM EDT2,330.003.100.000.000.00--025.00%
AMZN210528P023400002021-04-23 10:04AM EDT2,340.002.090.000.000.00-14025.00%
AMZN210528P023500002021-05-12 1:23PM EDT2,350.002.310.000.000.00-1025.00%
AMZN210528P023700002021-05-13 11:15AM EDT2,370.000.950.000.000.00-1025.00%
AMZN210528P023800002021-05-13 2:18PM EDT2,380.002.010.000.000.00-11025.00%
AMZN210528P023900002021-05-06 11:42AM EDT2,390.001.020.000.000.00-2025.00%
AMZN210528P024000002021-05-14 3:53PM EDT2,400.000.680.000.000.00-71025.00%
AMZN210528P024100002021-05-17 12:03AM EDT2,410.000.780.000.000.00--025.00%
AMZN210528P024200002021-05-14 2:25PM EDT2,420.000.790.000.000.00-14025.00%
AMZN210528P024300002021-05-14 9:47AM EDT2,430.001.240.000.000.00-14025.00%
AMZN210528P024500002021-05-14 12:41PM EDT2,450.001.000.000.000.00-25025.00%
AMZN210528P024600002021-05-14 11:52AM EDT2,460.001.030.000.000.00-81025.00%
AMZN210528P024800002021-05-12 2:17PM EDT2,480.001.140.000.000.00-2025.00%
AMZN210528P024900002021-05-12 11:39AM EDT2,490.001.190.000.000.00-2025.00%
AMZN210528P025000002021-05-14 3:55PM EDT2,500.000.950.000.000.00-18025.00%
AMZN210528P025100002021-05-17 12:03AM EDT2,510.001.350.000.000.00--025.00%
AMZN210528P025200002021-05-14 10:23AM EDT2,520.001.450.000.000.00-4025.00%
AMZN210528P025300002021-05-10 3:13PM EDT2,530.003.480.000.000.00-12025.00%
AMZN210528P025400002021-04-21 11:36AM EDT2,540.001.190.000.000.00-2025.00%
AMZN210528P025500002021-05-14 3:58PM EDT2,550.001.270.000.000.00-19025.00%
AMZN210528P025600002021-04-30 10:30AM EDT2,560.000.880.000.000.00-2025.00%
AMZN210528P025700002021-05-14 2:58PM EDT2,570.001.330.000.000.00-16025.00%
AMZN210528P025800002021-05-11 2:35PM EDT2,580.001.510.000.000.00-1025.00%
AMZN210528P025900002021-05-14 3:56PM EDT2,590.001.480.000.000.00-27025.00%
AMZN210528P026000002021-05-14 3:32PM EDT2,600.001.650.000.000.00-4025.00%
AMZN210528P026100002021-05-11 10:30AM EDT2,610.004.950.000.000.00-20025.00%
AMZN210528P026200002021-05-14 12:34PM EDT2,620.001.950.000.000.00-9025.00%
AMZN210528P026300002021-05-14 12:06PM EDT2,630.002.060.000.000.00-2025.00%
AMZN210528P026400002021-05-17 12:04AM EDT2,640.002.050.000.000.00--025.00%
AMZN210528P026500002021-05-14 3:58PM EDT2,650.001.950.000.000.00-84025.00%
AMZN210528P026600002021-05-12 3:24PM EDT2,660.001.960.000.000.00-2025.00%
AMZN210528P026700002021-05-14 10:48AM EDT2,670.002.660.000.000.00-2025.00%
AMZN210528P026800002021-05-14 12:12PM EDT2,680.002.520.000.000.00-1025.00%
AMZN210528P026900002021-05-14 12:12PM EDT2,690.002.620.000.000.00-41012.50%
AMZN210528P027000002021-05-14 3:37PM EDT2,700.002.400.000.000.00-89012.50%
AMZN210528P027100002021-05-14 2:16PM EDT2,710.002.740.000.000.00-6012.50%
AMZN210528P027200002021-05-13 3:39PM EDT2,720.002.900.000.000.00-1012.50%
AMZN210528P027300002021-05-14 12:30PM EDT2,730.003.000.000.000.00-1012.50%
AMZN210528P027400002021-05-14 9:30AM EDT2,740.003.810.000.000.00-6012.50%
AMZN210528P027500002021-05-14 3:53PM EDT2,750.002.940.000.000.00-18012.50%
AMZN210528P027600002021-05-13 10:48AM EDT2,760.003.600.000.000.00-40012.50%
AMZN210528P027700002021-05-14 2:17PM EDT2,770.003.400.000.000.00-44012.50%
AMZN210528P027800002021-05-13 12:24PM EDT2,780.0011.500.000.000.00-19012.50%
AMZN210528P027900002021-05-14 2:46PM EDT2,790.003.500.000.000.00-4012.50%
AMZN210528P028000002021-05-14 2:25PM EDT2,800.003.790.000.000.00-61012.50%
AMZN210528P028100002021-05-12 11:02AM EDT2,810.005.200.000.000.00-4012.50%
AMZN210528P028200002021-05-14 3:45PM EDT2,820.004.200.000.000.00-3012.50%
AMZN210528P028300002021-05-14 2:16PM EDT2,830.004.350.000.000.00-29012.50%
AMZN210528P028400002021-05-14 1:36PM EDT2,840.004.950.000.000.00-36012.50%
AMZN210528P028500002021-05-14 3:07PM EDT2,850.004.750.000.000.00-28012.50%
AMZN210528P028600002021-05-14 3:52PM EDT2,860.004.900.000.000.00-46012.50%
AMZN210528P028700002021-05-14 2:44PM EDT2,870.005.200.000.000.00-40012.50%
AMZN210528P028800002021-05-14 3:29PM EDT2,880.005.430.000.000.00-84012.50%
AMZN210528P028900002021-05-14 3:02PM EDT2,890.005.800.000.000.00-29012.50%
AMZN210528P029000002021-05-14 3:53PM EDT2,900.005.700.000.000.00-274012.50%
AMZN210528P029100002021-05-14 2:58PM EDT2,910.006.400.000.000.00-150012.50%
AMZN210528P029200002021-05-14 2:58PM EDT2,920.006.750.000.000.00-50012.50%
AMZN210528P029300002021-05-14 1:24PM EDT2,930.007.250.000.000.00-33012.50%
AMZN210528P029400002021-05-14 3:53PM EDT2,940.007.070.000.000.00-54012.50%
AMZN210528P029500002021-05-14 3:43PM EDT2,950.008.050.000.000.00-571012.50%
AMZN210528P029600002021-05-14 2:00PM EDT2,960.009.330.000.000.00-3206.25%
AMZN210528P029700002021-05-14 3:53PM EDT2,970.008.440.000.000.00-10806.25%
AMZN210528P029800002021-05-14 3:34PM EDT2,980.009.620.000.000.00-11706.25%
AMZN210528P029900002021-05-14 3:13PM EDT2,990.0010.100.000.000.00-1806.25%
AMZN210528P030000002021-05-14 3:43PM EDT3,000.0011.040.000.000.00-17706.25%
AMZN210528P030100002021-05-14 2:36PM EDT3,010.0011.600.000.000.00-2306.25%
AMZN210528P030200002021-05-14 3:53PM EDT3,020.0012.000.000.000.00-3806.25%
AMZN210528P030300002021-05-14 3:26PM EDT3,030.0013.880.000.000.00-6406.25%
AMZN210528P030400002021-05-14 3:56PM EDT3,040.0013.950.000.000.00-5306.25%
AMZN210528P030500002021-05-14 3:48PM EDT3,050.0015.420.000.000.00-13306.25%
AMZN210528P030600002021-05-14 3:43PM EDT3,060.0017.100.000.000.00-3506.25%
AMZN210528P030700002021-05-14 3:45PM EDT3,070.0017.550.000.000.00-6706.25%
AMZN210528P030750002021-05-17 12:04AM EDT3,075.0018.500.000.000.00--06.25%
AMZN210528P030800002021-05-14 3:55PM EDT3,080.0018.750.000.000.00-3806.25%
AMZN210528P030850002021-05-17 12:04AM EDT3,085.0022.930.000.000.00---6.25%
AMZN210528P030900002021-05-14 3:40PM EDT3,090.0020.380.000.000.00-6406.25%
AMZN210528P030950002021-05-17 12:04AM EDT3,095.0022.730.000.000.00--03.13%
AMZN210528P031000002021-05-14 3:55PM EDT3,100.0022.740.000.000.00-30803.13%
AMZN210528P031050002021-05-17 12:04AM EDT3,105.0026.810.000.000.00--03.13%
AMZN210528P031100002021-05-14 3:53PM EDT3,110.0023.400.000.000.00-3903.13%
AMZN210528P031150002021-05-17 12:04AM EDT3,115.0028.300.000.000.00--03.13%
AMZN210528P031200002021-05-14 2:53PM EDT3,120.0025.260.000.000.00-4603.13%
AMZN210528P031250002021-05-17 12:04AM EDT3,125.0027.800.000.000.00--03.13%
AMZN210528P031300002021-05-14 3:52PM EDT3,130.0028.220.000.000.00-7103.13%
AMZN210528P031350002021-05-17 12:04AM EDT3,135.0032.670.000.000.00--03.13%
AMZN210528P031400002021-05-14 3:56PM EDT3,140.0030.950.000.000.00-22203.13%
AMZN210528P031450002021-05-17 12:04AM EDT3,145.0031.130.000.000.00--03.13%
AMZN210528P031500002021-05-14 3:54PM EDT3,150.0032.380.000.000.00-23003.13%
AMZN210528P031550002021-05-17 12:04AM EDT3,155.0036.950.000.000.00--03.13%
AMZN210528P031600002021-05-14 3:55PM EDT3,160.0035.250.000.000.00-2701.56%
AMZN210528P031650002021-05-17 12:04AM EDT3,165.0037.110.000.000.00--01.56%
AMZN210528P031700002021-05-14 3:33PM EDT3,170.0037.740.000.000.00-10501.56%
AMZN210528P031750002021-05-17 12:04AM EDT3,175.0040.000.000.000.00--01.56%
AMZN210528P031800002021-05-14 3:49PM EDT3,180.0042.000.000.000.00-5201.56%
AMZN210528P031850002021-05-17 12:04AM EDT3,185.0045.500.000.000.00--01.56%
AMZN210528P031900002021-05-14 3:55PM EDT3,190.0044.510.000.000.00-11001.56%
AMZN210528P031950002021-05-17 12:04AM EDT3,195.0047.770.000.000.00--00.78%
AMZN210528P032000002021-05-14 3:57PM EDT3,200.0051.100.000.000.00-37300.78%
AMZN210528P032050002021-05-17 12:04AM EDT3,205.0050.000.000.000.00---0.78%
AMZN210528P032100002021-05-14 3:57PM EDT3,210.0052.810.000.000.00-15100.39%
AMZN210528P032200002021-05-14 3:54PM EDT3,220.0056.870.000.000.00-8900.10%
AMZN210528P032250002021-05-14 3:27PM EDT3,225.0059.500.000.000.00-3700.00%
AMZN210528P032300002021-05-14 3:27PM EDT3,230.0061.310.000.000.00-2200.00%
AMZN210528P032350002021-05-14 3:57PM EDT3,235.0063.800.000.000.00-3500.00%
AMZN210528P032400002021-05-14 2:48PM EDT3,240.0068.270.000.000.00-4500.00%
AMZN210528P032450002021-05-14 3:35PM EDT3,245.0070.950.000.000.00-600.00%
AMZN210528P032500002021-05-14 3:54PM EDT3,250.0073.700.000.000.00-3200.00%
AMZN210528P032550002021-05-14 12:36PM EDT3,255.0080.250.000.000.00-2200.00%
AMZN210528P032600002021-05-14 2:08PM EDT3,260.0085.640.000.000.00-700.00%
AMZN210528P032650002021-05-13 12:41PM EDT3,265.00101.730.000.000.00-100.00%
AMZN210528P032700002021-05-14 2:00PM EDT3,270.0091.390.000.000.00-6700.00%
AMZN210528P032750002021-05-13 2:13PM EDT3,275.0094.570.000.000.00-5300.00%
AMZN210528P032800002021-05-14 3:11PM EDT3,280.0090.390.000.000.00-1900.00%
AMZN210528P032850002021-05-14 12:46PM EDT3,285.0099.970.000.000.00-1700.00%
AMZN210528P032900002021-05-14 12:46PM EDT3,290.00104.930.000.000.00-1500.00%
AMZN210528P032950002021-05-14 1:57PM EDT3,295.00108.960.000.000.00-700.00%
AMZN210528P033000002021-05-14 3:16PM EDT3,300.00102.740.000.000.00-3000.00%
AMZN210528P033050002021-05-14 11:01AM EDT3,305.00117.810.000.000.00-300.00%
AMZN210528P033100002021-05-14 2:38PM EDT3,310.00114.650.000.000.00-600.00%
AMZN210528P033150002021-05-14 1:57PM EDT3,315.00123.610.000.000.00-1800.00%
AMZN210528P033200002021-05-14 12:44PM EDT3,320.00125.850.000.000.00-300.00%
AMZN210528P033250002021-05-14 2:26PM EDT3,325.00123.330.000.000.00-3200.00%
AMZN210528P033300002021-05-13 10:09AM EDT3,330.00152.100.000.000.00-600.00%
AMZN210528P033350002021-05-14 10:16AM EDT3,335.00141.690.000.000.00-100.00%
AMZN210528P033400002021-05-12 2:58PM EDT3,340.00186.650.000.000.00-100.00%
AMZN210528P033450002021-05-12 11:52AM EDT3,345.00201.000.000.000.00-200.00%
AMZN210528P033500002021-05-14 2:49PM EDT3,350.00143.930.000.000.00-2100.00%
AMZN210528P033550002021-05-13 3:10PM EDT3,355.00158.800.000.000.00-200.00%
AMZN210528P033600002021-05-14 3:48PM EDT3,360.00150.000.000.000.00-400.00%
AMZN210528P033650002021-05-14 3:47PM EDT3,365.00155.000.000.000.00-300.00%
AMZN210528P033700002021-05-14 2:06PM EDT3,370.00162.170.000.000.00-400.00%
AMZN210528P033750002021-05-14 3:48PM EDT3,375.00160.940.000.000.00-1100.00%
AMZN210528P033800002021-05-13 11:44AM EDT3,380.00170.000.000.000.00-100.00%
AMZN210528P033850002021-05-14 9:36AM EDT3,385.00191.300.000.000.00-100.00%
AMZN210528P033900002021-05-14 3:28PM EDT3,390.00177.150.000.000.00-500.00%
AMZN210528P033950002021-05-06 9:30AM EDT3,395.00219.610.000.000.00-200.00%
AMZN210528P034000002021-05-14 3:40PM EDT3,400.00181.010.000.000.00-2700.00%
AMZN210528P034050002021-05-14 9:40AM EDT3,405.00212.350.000.000.00-300.00%
AMZN210528P034100002021-05-12 3:45PM EDT3,410.00198.130.000.000.00-100.00%
AMZN210528P034150002021-05-14 10:36AM EDT3,415.00216.770.000.000.00-100.00%
AMZN210528P034200002021-05-14 9:30AM EDT3,420.00238.750.000.000.00-100.00%
AMZN210528P034250002021-05-14 2:38PM EDT3,425.00212.540.000.000.00-1100.00%
AMZN210528P034300002021-05-10 2:12PM EDT3,430.00233.440.000.000.00-100.00%
AMZN210528P034350002021-05-11 11:02AM EDT3,435.00242.300.000.000.00-100.00%
AMZN210528P034400002021-05-14 2:38PM EDT3,440.00226.670.000.000.00-1300.00%
AMZN210528P034450002021-05-12 11:36AM EDT3,445.00297.420.000.000.00-1900.00%
AMZN210528P034500002021-05-13 11:11AM EDT3,450.00247.150.000.000.00-100.00%
AMZN210528P034550002021-05-03 11:27AM EDT3,455.00285.570.000.000.00-100.00%
AMZN210528P034600002021-05-14 2:04PM EDT3,460.00252.790.000.000.00-100.00%
AMZN210528P034650002021-05-07 3:47PM EDT3,465.00268.450.000.000.00-100.00%
AMZN210528P034700002021-05-14 10:50AM EDT3,470.00267.650.000.000.00-200.00%
AMZN210528P034750002021-05-06 12:54PM EDT3,475.00297.500.000.000.00-200.00%
AMZN210528P034800002021-05-10 10:03AM EDT3,480.00315.160.000.000.00-100.00%
AMZN210528P034850002021-05-10 10:23AM EDT3,485.00254.800.000.000.00-300.00%
AMZN210528P034900002021-05-14 10:50AM EDT3,490.00287.250.000.000.00-1000.00%
AMZN210528P034950002021-05-05 10:04AM EDT3,495.00352.150.000.000.00-200.00%
AMZN210528P035000002021-05-14 3:24PM EDT3,500.00280.510.000.000.00-900.00%
AMZN210528P035050002021-05-14 10:50AM EDT3,505.00301.850.000.000.00-1200.00%
AMZN210528P035100002021-05-11 11:17AM EDT3,510.00315.600.000.000.00-100.00%
AMZN210528P035150002021-05-06 9:45AM EDT3,515.00304.960.000.000.00-100.00%
AMZN210528P035200002021-05-14 9:52AM EDT3,520.00318.800.000.000.00-100.00%
AMZN210528P035250002021-04-30 3:58PM EDT3,525.00124.000.000.000.00-800.00%
AMZN210528P035300002021-05-10 10:28AM EDT3,530.00301.950.000.000.00-100.00%
AMZN210528P035350002021-04-30 12:40PM EDT3,535.00360.140.000.000.00-100.00%
AMZN210528P035400002021-05-14 10:50AM EDT3,540.00336.400.000.000.00-500.00%
AMZN210528P035450002021-05-17 12:05AM EDT3,545.00393.350.000.000.00--00.00%
AMZN210528P035500002021-05-12 2:45PM EDT3,550.00403.590.000.000.00-100.00%
AMZN210528P035550002021-05-06 10:56AM EDT3,555.00279.080.000.000.00--00.00%
AMZN210528P035600002021-04-30 12:43PM EDT3,560.00353.350.000.000.00-200.00%
AMZN210528P035650002021-05-06 9:36AM EDT3,565.00308.000.000.000.00--00.00%
AMZN210528P035800002021-05-04 11:32AM EDT3,580.00357.800.000.000.00-100.00%
AMZN210528P035850002021-05-14 3:27PM EDT3,585.00363.000.000.000.00-100.00%
AMZN210528P035900002021-05-05 9:38AM EDT3,590.00449.230.000.000.00-100.00%
AMZN210528P035950002021-05-06 10:55AM EDT3,595.00314.120.000.000.00-100.00%
AMZN210528P036000002021-05-14 3:31PM EDT3,600.00378.800.000.000.00-100.00%
AMZN210528P036050002021-05-10 9:52AM EDT3,605.00363.290.000.000.00-100.00%
AMZN210528P036300002021-05-17 12:05AM EDT3,630.00409.600.000.000.00--00.00%
AMZN210528P036400002021-05-17 12:05AM EDT3,640.00451.200.000.000.00--00.00%
AMZN210528P036500002021-04-26 3:53PM EDT3,650.00281.000.000.000.00-2600.00%
AMZN210528P036600002021-05-12 2:55PM EDT3,660.00503.950.000.000.00-100.00%
AMZN210528P036700002021-05-10 10:14AM EDT3,670.00434.050.000.000.00--00.00%
AMZN210528P036800002021-05-11 3:04PM EDT3,680.00463.000.000.000.00-100.00%
AMZN210528P037000002021-05-03 2:17PM EDT3,700.00488.150.000.000.00-100.00%
AMZN210528P037100002021-05-04 9:33AM EDT3,710.00359.400.000.000.00--00.00%
AMZN210528P037200002021-05-04 9:33AM EDT3,720.00368.850.000.000.00--00.00%
AMZN210528P038000002021-05-03 2:17PM EDT3,800.00404.290.000.000.00-100.00%
AMZN210528P038800002021-05-05 9:35AM EDT3,880.00549.300.000.000.00--00.00%
AMZN210528P039000002021-05-17 12:05AM EDT3,900.00684.550.000.000.00--00.00%
AMZN210528P039500002021-05-03 9:36AM EDT3,950.00768.140.000.000.00-200.00%
AMZN210528P040000002021-05-03 9:36AM EDT4,000.00818.140.000.000.00-100.00%
AMZN210528P041000002021-05-07 9:35AM EDT4,100.00787.400.000.000.00-100.00%
AMZN210528P041500002021-05-17 12:05AM EDT4,150.00946.350.000.000.00---0.00%
AMZN210528P043000002021-05-07 9:35AM EDT4,300.00987.350.000.000.00-100.00%
AMZN210528P049500002021-05-17 12:05AM EDT4,950.001,807.100.000.000.00--00.00%