Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,372.01-27.43 (-0.81%)
At close: 4:00PM EDT

3,376.00 +3.99 (0.12%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C008600002021-01-11 3:12PM EDT860.002,268.082,419.752,432.750.00-1230.00%
AMZN210618C008800002020-07-23 1:01PM EDT880.002,154.192,407.502,417.500.00-150.00%
AMZN210618C009000002021-02-03 10:31AM EDT900.002,508.602,098.002,108.000.00-130.00%
AMZN210618C009200002021-03-17 3:59PM EDT920.002,215.802,472.752,488.000.00-17196.12%
AMZN210618C009600002020-09-22 1:28PM EDT960.002,130.400.000.000.00-100.00%
AMZN210618C009800002021-02-18 11:06AM EDT980.002,315.752,088.652,102.500.00-170.00%
AMZN210618C010000002021-03-23 3:22PM EDT1,000.002,147.082,364.802,381.250.00-10112.79%
AMZN210618C010200002021-02-03 10:31AM EDT1,020.002,388.701,979.001,989.000.00-150.00%
AMZN210618C010400002020-07-09 4:53PM EDT1,040.00794.860.000.000.00-210.00%
AMZN210618C010600002021-03-04 2:59PM EDT1,060.001,892.252,098.002,108.000.00-150.00%
AMZN210618C010800002020-07-09 4:53PM EDT1,080.001,305.250.000.000.00--20.00%
AMZN210618C011000002021-03-29 9:45AM EDT1,100.001,959.392,264.952,280.850.00-13102.83%
AMZN210618C011200002021-01-08 3:51PM EDT1,120.002,052.622,233.452,237.850.00-130.00%
AMZN210618C011400002021-01-08 3:52PM EDT1,140.002,032.742,213.502,217.900.00-680.00%
AMZN210618C011600002021-01-08 3:55PM EDT1,160.002,011.852,193.452,198.000.00-590.00%
AMZN210618C011800002021-01-07 10:44AM EDT1,180.002,008.752,173.652,178.050.00-240.00%
AMZN210618C012000002021-02-23 1:41PM EDT1,200.001,941.431,847.051,854.150.00-1130.00%
AMZN210618C012200002020-07-06 3:18PM EDT1,220.001,830.581,991.002,009.500.00-110.00%
AMZN210618C012400002021-02-08 3:17PM EDT1,240.002,077.001,818.001,829.150.00-270.00%
AMZN210618C012600002021-01-27 11:32AM EDT1,260.002,037.101,832.901,844.500.00-280.00%
AMZN210618C012800002021-01-29 1:42PM EDT1,280.001,923.471,813.051,824.650.00-1210.00%
AMZN210618C013000002021-03-22 1:51PM EDT1,300.001,821.682,071.952,078.600.00-127102.72%
AMZN210618C013200002021-02-22 4:54PM EDT1,320.001,868.671,767.001,778.350.00-130.00%
AMZN210618C013400002021-02-23 11:49AM EDT1,340.001,824.801,718.951,730.300.00-110.00%
AMZN210618C013600002021-02-24 4:22PM EDT1,360.001,788.681,690.001,700.000.00-150.00%
AMZN210618C013800002021-02-25 1:44PM EDT1,380.001,728.131,670.001,680.000.00-170.00%
AMZN210618C014000002021-03-19 1:05PM EDT1,400.001,650.851,996.652,004.500.00-258137.14%
AMZN210618C014200002021-03-04 4:39PM EDT1,420.001,567.051,739.001,749.000.00-140.00%
AMZN210618C014400002021-03-04 4:39PM EDT1,440.001,547.191,719.001,729.000.00-1100.00%
AMZN210618C014600002021-02-22 1:40PM EDT1,460.001,733.931,648.401,661.200.00-1110.00%
AMZN210618C014800002020-09-21 10:21AM EDT1,480.001,448.901,722.201,733.450.00-10150.00%
AMZN210618C015000002021-02-12 11:46AM EDT1,500.001,755.001,593.851,599.450.00-1470.00%
AMZN210618C015200002021-03-31 9:30AM EDT1,520.001,549.801,848.401,861.550.00-12585.85%
AMZN210618C015400002020-07-02 9:45AM EDT1,540.001,432.061,640.001,659.000.00-10150.00%
AMZN210618C015600002021-02-09 2:24PM EDT1,560.001,750.901,552.751,569.650.00-1140.00%
AMZN210618C015800002021-04-05 3:33PM EDT1,580.001,644.921,788.601,801.650.00-14082.53%
AMZN210618C016000002021-04-07 11:02AM EDT1,600.001,768.801,772.701,779.350.00-18684.14%
AMZN210618C016200002021-02-26 11:42AM EDT1,620.001,461.001,431.501,441.500.00-1380.00%
AMZN210618C016400002021-04-06 1:11PM EDT1,640.001,595.221,728.801,741.850.00-13379.45%
AMZN210618C016600002021-04-16 3:40PM EDT1,660.001,741.381,708.851,722.350.00-12479.08%
AMZN210618C016800002020-07-09 4:53PM EDT1,680.00495.400.000.000.00-15160.00%
AMZN210618C017000002021-04-09 3:58PM EDT1,700.001,673.001,673.051,679.700.00-112278.80%
AMZN210618C017200002021-03-08 10:48AM EDT1,720.001,337.001,564.001,571.450.00-2200.00%
AMZN210618C017400002021-04-08 9:33AM EDT1,740.001,582.351,629.151,641.700.00-13973.76%
AMZN210618C017600002021-04-12 12:27PM EDT1,760.001,624.701,609.251,622.250.00-18473.53%
AMZN210618C017800002021-04-07 9:30AM EDT1,780.001,456.811,589.301,601.850.00-113871.88%
AMZN210618C018000002021-04-13 1:42PM EDT1,800.001,620.991,573.451,580.050.00-127373.70%
AMZN210618C018200002021-03-05 12:16PM EDT1,820.001,098.501,340.501,350.400.00-11460.00%
AMZN210618C018300002021-04-16 3:42PM EDT1,830.001,577.531,539.501,553.300.00-34371.14%
AMZN210618C018350002021-03-05 12:16PM EDT1,835.001,084.001,326.101,335.500.00-1690.00%
AMZN210618C018400002021-04-16 3:42PM EDT1,840.001,567.531,529.551,542.500.00-311569.66%
AMZN210618C018600002021-04-12 2:30PM EDT1,860.001,526.571,509.651,522.150.00-120768.23%
AMZN210618C018800002021-04-05 3:53PM EDT1,880.001,353.551,489.701,502.250.00-210467.30%
AMZN210618C019000002021-03-19 1:05PM EDT1,900.001,156.611,498.301,506.050.00-240495.94%
AMZN210618C019200002021-04-13 1:50PM EDT1,920.001,420.001,449.901,462.550.00-112565.70%
AMZN210618C019400002021-03-11 12:42PM EDT1,940.001,200.001,361.151,369.800.00-1430.00%
AMZN210618C019600002021-04-12 1:24PM EDT1,960.001,428.731,410.101,423.750.00-19165.02%
AMZN210618C019800002021-03-17 2:00PM EDT1,980.001,144.271,419.001,430.900.00-114892.04%
AMZN210618C020000002021-04-19 9:41AM EDT2,000.001,440.001,374.301,380.95+46.93+3.37%156164.17%
AMZN210618C020500002021-04-05 3:53PM EDT2,050.001,185.151,324.601,331.200.00-16261.95%
AMZN210618C021000002021-04-16 3:43PM EDT2,100.001,305.851,274.951,281.550.00-235059.86%
AMZN210618C021500002021-04-12 11:52AM EDT2,150.001,219.501,225.301,231.900.00-67657.77%
AMZN210618C021600002021-03-24 10:40AM EDT2,160.00994.711,211.351,225.700.00-12657.14%
AMZN210618C021800002021-02-08 12:18PM EDT2,180.001,159.85884.50899.100.00-2150.00%
AMZN210618C022000002021-04-16 9:41AM EDT2,200.001,180.001,175.751,182.300.00-132155.77%
AMZN210618C022200002021-03-08 4:16PM EDT2,220.00789.380.000.000.00-2210.00%
AMZN210618C022400002021-03-04 2:46PM EDT2,240.00775.00922.40934.800.00-2500.00%
AMZN210618C022500002021-04-12 11:52AM EDT2,250.001,120.391,126.201,132.800.00-617553.83%
AMZN210618C022600002021-03-08 2:37PM EDT2,260.00779.60855.95866.550.00-1520.00%
AMZN210618C022800002021-03-26 3:45PM EDT2,280.00773.711,092.501,105.500.00-12851.68%
AMZN210618C023000002021-04-19 12:27PM EDT2,300.001,079.251,076.801,083.35+55.90+5.46%115051.98%
AMZN210618C023200002021-04-19 3:59PM EDT2,320.001,057.001,053.001,065.85-217.15-17.04%22050.21%
AMZN210618C023400002021-04-12 10:47AM EDT2,340.001,030.001,033.251,046.650.00-12656.13%
AMZN210618C023600002021-04-06 9:35AM EDT2,360.00882.001,013.501,026.300.00-13154.77%
AMZN210618C023800002021-04-14 2:18PM EDT2,380.00966.00993.801,006.600.00-13253.93%
AMZN210618C024000002021-04-09 3:52PM EDT2,400.00986.33978.20984.700.00-124251.34%
AMZN210618C024200002021-03-16 1:32PM EDT2,420.00712.40960.45976.100.00-12253.02%
AMZN210618C024400002021-04-07 11:25AM EDT2,440.00853.16934.80947.550.00-11651.42%
AMZN210618C024600002021-03-23 2:59PM EDT2,460.00718.73915.15927.900.00-3050.61%
AMZN210618C024800002021-04-09 11:46AM EDT2,480.00873.50895.55907.750.00-32749.44%
AMZN210618C025000002021-04-16 3:02PM EDT2,500.00942.80880.00886.50+32.80+3.60%142047.51%
AMZN210618C025200002021-04-13 2:21PM EDT2,520.00904.80856.30868.850.00-35748.07%
AMZN210618C025400002021-03-31 3:36PM EDT2,540.00583.00836.75851.000.00-23648.35%
AMZN210618C025600002021-04-13 9:33AM EDT2,560.00865.00817.20829.800.00-12546.55%
AMZN210618C025800002021-04-06 2:02PM EDT2,580.00663.87797.65810.000.00-13345.62%
AMZN210618C026000002021-04-19 9:37AM EDT2,600.00836.44782.25788.75+34.87+4.35%122643.82%
AMZN210618C026200002021-04-13 9:37AM EDT2,620.00810.00758.75771.150.00-11644.18%
AMZN210618C026400002021-03-24 10:35AM EDT2,640.00538.00744.05749.050.00-14941.93%
AMZN210618C026500002021-04-19 1:56PM EDT2,650.00740.21734.35739.35-44.79-5.71%25741.59%
AMZN210618C026600002021-03-30 10:32AM EDT2,660.00434.50724.70730.300.00-11241.62%
AMZN210618C026800002021-04-07 11:35AM EDT2,680.00625.03705.45710.400.00-22040.63%
AMZN210618C027000002021-04-19 11:54AM EDT2,700.00694.00686.25691.20-21.00-2.94%117240.03%
AMZN210618C027200002021-04-07 2:08PM EDT2,720.00600.00667.05672.600.00-47639.70%
AMZN210618C027400002021-04-16 2:06PM EDT2,740.00672.85647.95652.900.00-15538.80%
AMZN210618C027600002021-04-15 11:31AM EDT2,760.00620.80629.15634.200.00-26038.37%
AMZN210618C027800002021-04-12 1:59PM EDT2,780.00620.40610.20615.250.00-120837.79%
AMZN210618C028000002021-04-19 9:32AM EDT2,800.00641.03591.40596.10+24.30+3.94%271937.11%
AMZN210618C028200002021-04-16 2:06PM EDT2,820.00596.60572.70577.700.00-114236.71%
AMZN210618C028400002021-04-16 2:58PM EDT2,840.00579.03554.15559.150.00-33836.22%
AMZN210618C028600002021-04-15 1:25PM EDT2,860.00534.81535.75540.700.00-14435.73%
AMZN210618C028800002021-04-15 1:25PM EDT2,880.00516.31517.45522.350.00-13335.25%
AMZN210618C029000002021-04-19 3:18PM EDT2,900.00495.44499.35504.05+6.84+1.40%451334.75%
AMZN210618C029200002021-04-08 2:46PM EDT2,920.00430.00481.45486.050.00-27334.32%
AMZN210618C029400002021-04-12 3:43PM EDT2,940.00471.59463.70468.550.00-15634.01%
AMZN210618C029600002021-04-09 2:09PM EDT2,960.00447.65446.20451.000.00-26333.63%
AMZN210618C029800002021-04-13 11:15AM EDT2,980.00477.24428.95433.700.00-34433.28%
AMZN210618C030000002021-04-19 2:14PM EDT3,000.00414.65411.90416.25-21.35-4.90%161,36232.84%
AMZN210618C030100002021-04-09 1:54PM EDT3,010.00397.60403.45407.750.00-1132.66%
AMZN210618C030200002021-04-19 10:19AM EDT3,020.00397.86395.05399.45+0.86+0.22%316232.53%
AMZN210618C030400002021-04-16 2:32PM EDT3,040.00399.35378.50383.100.00-108232.29%
AMZN210618C030500002021-04-19 3:12PM EDT3,050.00366.00370.25374.50-24.90-6.37%91,22632.03%
AMZN210618C030600002021-04-16 2:59PM EDT3,060.00381.00362.15366.350.00-816031.88%
AMZN210618C030750002021-04-16 3:21PM EDT3,075.00369.75350.20354.300.00-24431.68%
AMZN210618C030800002021-04-15 9:30AM EDT3,080.00345.50346.20350.300.00-17831.61%
AMZN210618C030850002021-04-16 12:29PM EDT3,085.00366.00342.25346.300.00-33831.53%
AMZN210618C030900002021-04-16 3:36PM EDT3,090.00355.20338.30342.400.00-42831.47%
AMZN210618C030950002021-04-19 9:33AM EDT3,095.00367.72334.40338.45+35.54+10.70%29831.40%
AMZN210618C031000002021-04-19 3:29PM EDT3,100.00325.00330.55334.70-22.20-6.39%81,22131.37%
AMZN210618C031100002021-04-19 9:57AM EDT3,110.00360.70322.80326.80+19.95+5.85%2331.21%
AMZN210618C031200002021-04-16 1:52PM EDT3,120.00330.15315.15319.25-1.13-0.34%211131.12%
AMZN210618C031300002021-04-15 9:36AM EDT3,130.00314.95307.60311.500.00-1130.96%
AMZN210618C031400002021-04-13 2:39PM EDT3,140.00333.77300.25304.400.00-422430.93%
AMZN210618C031500002021-04-16 3:40PM EDT3,150.00286.45292.75296.85-23.55-7.60%235730.79%
AMZN210618C031600002021-04-19 10:50AM EDT3,160.00285.10285.45289.25-16.80-5.56%223030.61%
AMZN210618C031700002021-04-16 11:35AM EDT3,170.00294.00278.30282.050.00-1530.51%
AMZN210618C031800002021-04-19 9:40AM EDT3,180.00310.00271.20275.00+24.14+8.44%134430.43%
AMZN210618C031900002021-04-16 3:40PM EDT3,190.00262.45264.25268.20-18.40-6.55%11230.38%
AMZN210618C032000002021-04-19 3:46PM EDT3,200.00254.78257.35260.95-18.27-6.69%312,82230.22%
AMZN210618C032100002021-04-15 1:09PM EDT3,210.00247.55250.60254.150.00-3530.13%
AMZN210618C032200002021-04-19 10:43AM EDT3,220.00250.10243.90247.40-35.60-12.46%1330.04%
AMZN210618C032300002021-04-19 2:15PM EDT3,230.00242.60237.40241.15-7.75-3.10%11430.03%
AMZN210618C032400002021-04-19 2:15PM EDT3,240.00236.10230.90234.30-7.00-2.88%12229.88%
AMZN210618C032500002021-04-19 1:02PM EDT3,250.00226.05224.65227.80-12.33-5.17%162,28029.78%
AMZN210618C032600002021-04-15 1:57PM EDT3,260.00214.55218.25221.550.00-1229.72%
AMZN210618C032700002021-04-15 10:11AM EDT3,270.00207.80212.10215.750.00-21229.72%
AMZN210618C032800002021-04-15 9:39AM EDT3,280.00222.35206.15209.60+5.00+2.30%1129.64%
AMZN210618C032900002021-04-14 3:34PM EDT3,290.00211.05200.20203.250.00-11329.50%
AMZN210618C033000002021-04-19 3:49PM EDT3,300.00190.00194.25197.60-14.65-7.16%434,74829.48%
AMZN210618C033050002021-04-19 12:00AM EDT3,305.00188.10191.45194.75-12.45-6.21%1429.46%
AMZN210618C033100002021-04-19 10:25AM EDT3,310.00197.94188.60191.85-1.56-0.78%47629.42%
AMZN210618C033150002021-04-19 1:44PM EDT3,315.00189.00185.80188.70-6.70-3.42%5629.33%
AMZN210618C033200002021-04-19 12:25PM EDT3,320.00184.05183.00186.25+0.10+0.05%25229.37%
AMZN210618C033250002021-04-19 2:57PM EDT3,325.00181.55180.20183.10-4.00-2.16%1429.27%
AMZN210618C033300002021-04-19 11:24AM EDT3,330.00184.03177.50180.00-2.72-1.46%24429.18%
AMZN210618C033350002021-04-19 12:00AM EDT3,335.00183.50174.80177.900.00--629.27%
AMZN210618C033400002021-04-19 1:30PM EDT3,340.00172.00172.10174.85-4.85-2.74%52829.18%
AMZN210618C033450002021-04-19 12:00AM EDT3,345.00200.04169.45172.15+24.19+13.76%1829.15%
AMZN210618C033500002021-04-19 3:42PM EDT3,350.00164.56166.80169.50-10.64-6.07%461,71829.12%
AMZN210618C033550002021-04-19 12:00AM EDT3,355.00175.80164.25167.250.00--529.16%
AMZN210618C033600002021-04-19 3:32PM EDT3,360.00158.00161.70164.35-14.00-8.14%34529.08%
AMZN210618C033650002021-04-19 3:22PM EDT3,365.00161.00159.15162.10-5.20-3.13%14729.12%
AMZN210618C033700002021-04-19 3:56PM EDT3,370.00157.29156.65159.25-5.71-3.50%407329.03%
AMZN210618C033750002021-04-19 2:36PM EDT3,375.00156.10154.15156.70+1.90+1.23%37529.00%
AMZN210618C033800002021-04-19 3:57PM EDT3,380.00152.07151.70154.60-6.37-4.02%176029.05%
AMZN210618C033850002021-04-19 12:22PM EDT3,385.00150.10149.30152.15-0.42-0.28%51029.03%
AMZN210618C033900002021-04-19 12:23PM EDT3,390.00147.45146.90149.40-5.84-3.81%255028.95%
AMZN210618C033950002021-04-19 3:58PM EDT3,395.00144.70144.50147.15-6.10-4.05%173228.95%
AMZN210618C034000002021-04-19 3:59PM EDT3,400.00142.40142.00144.55-7.95-5.29%1792,23428.89%
AMZN210618C034050002021-04-19 1:11PM EDT3,405.00143.00139.85142.40-4.81-3.25%6528.90%
AMZN210618C034100002021-04-19 12:22PM EDT3,410.00140.60137.55140.35-3.78-2.62%54128.93%
AMZN210618C034150002021-04-19 1:11PM EDT3,415.00138.35135.30137.80+6.30+4.77%7328.86%
AMZN210618C034200002021-04-19 1:11PM EDT3,420.00135.95133.05135.50+0.35+0.26%75628.84%
AMZN210618C034250002021-04-19 12:00AM EDT3,425.00150.10130.85133.30+13.48+9.87%3128.83%
AMZN210618C034300002021-04-16 3:43PM EDT3,430.00146.50128.65131.35+9.80+7.17%13528.85%
AMZN210618C034350002021-04-19 2:00PM EDT3,435.00129.95126.50129.05+1.05+0.81%36128.82%
AMZN210618C034400002021-04-19 2:00PM EDT3,440.00127.80124.35126.75-2.20-1.69%103628.77%
AMZN210618C034450002021-04-19 1:11PM EDT3,445.00125.20122.25124.90-4.59-3.54%3628.80%
AMZN210618C034500002021-04-19 3:59PM EDT3,450.00120.40120.15122.60-7.20-5.64%3918228.75%
AMZN210618C034550002021-04-19 2:00PM EDT3,455.00121.40118.10120.65-3.30-2.65%15328.76%
AMZN210618C034600002021-04-19 2:00PM EDT3,460.00119.45116.10118.50-1.85-1.53%114528.72%
AMZN210618C034650002021-04-19 1:41PM EDT3,465.00117.30114.10116.45-1.65-1.39%7028.70%
AMZN210618C034700002021-04-19 2:50PM EDT3,470.00113.10112.10114.70-1.45-1.27%32628.73%
AMZN210618C034750002021-04-19 1:09PM EDT3,475.00111.10110.15112.55-3.85-3.35%3328.68%
AMZN210618C034800002021-04-19 2:50PM EDT3,480.00109.53108.25110.55-4.27-3.75%104828.66%
AMZN210618C034850002021-04-19 1:10PM EDT3,485.00107.75106.35108.70+12.25+12.83%2428.66%
AMZN210618C034900002021-04-19 3:45PM EDT3,490.00103.25104.50106.80-4.91-4.54%419928.64%
AMZN210618C034950002021-04-19 1:09PM EDT3,495.00103.65102.65105.15+13.55+15.04%4928.67%
AMZN210618C035000002021-04-19 3:57PM EDT3,500.00100.95100.85103.15-4.85-4.58%962,75628.63%
AMZN210618C035050002021-04-19 9:41AM EDT3,505.0096.5999.05101.30-6.11-5.95%7328.61%
AMZN210618C035100002021-04-19 12:00AM EDT3,510.00102.7097.3099.550.00--1128.60%
AMZN210618C035500002021-04-19 3:24PM EDT3,550.0082.8084.2086.20-4.66-5.33%661,01728.54%
AMZN210618C036000002021-04-19 3:24PM EDT3,600.0069.3969.8071.85-3.49-4.79%12897228.54%
AMZN210618C036500002021-04-19 3:28PM EDT3,650.0056.6557.6559.50-3.54-5.88%7544928.54%
AMZN210618C037000002021-04-19 3:56PM EDT3,700.0048.0047.4049.25-0.91-1.86%3711,01028.62%
AMZN210618C037500002021-04-19 3:40PM EDT3,750.0038.6839.1040.95-0.62-1.58%4165228.81%
AMZN210618C038000002021-04-19 3:16PM EDT3,800.0032.5732.2533.95-0.43-1.30%921,10029.00%
AMZN210618C038500002021-04-19 3:15PM EDT3,850.0027.1026.7028.35+0.01+0.04%5926729.27%
AMZN210618C039000002021-04-19 3:39PM EDT3,900.0022.2022.3023.70-0.10-0.45%5193529.57%
AMZN210618C039500002021-04-19 3:43PM EDT3,950.0019.0518.7020.10+0.65+3.53%936429.98%
AMZN210618C040000002021-04-19 3:59PM EDT4,000.0016.7515.7016.70+1.02+6.48%3593,99230.22%
AMZN210618C040500002021-04-19 3:09PM EDT4,050.0013.8113.3514.55+0.39+2.91%2422830.80%
AMZN210618C041000002021-04-19 3:09PM EDT4,100.0011.8511.4512.30-0.40-3.27%4624031.14%
AMZN210618C041500002021-04-19 10:04AM EDT4,150.0010.409.9010.70+0.46+4.63%919931.66%
AMZN210618C042000002021-04-19 12:53PM EDT4,200.008.888.609.35+0.23+2.66%2844032.18%
AMZN210618C042500002021-04-16 3:58PM EDT4,250.007.807.508.20+0.20+2.63%427532.70%
AMZN210618C043000002021-04-19 3:07PM EDT4,300.007.296.657.30+0.53+7.84%2529533.29%
AMZN210618C043500002021-04-19 3:08PM EDT4,350.006.525.906.50+0.52+8.67%710433.84%
AMZN210618C044000002021-04-19 3:16PM EDT4,400.005.605.255.95+0.05+0.90%791434.54%
AMZN210618C044500002021-04-16 9:52AM EDT4,450.005.104.705.40+0.85+20.00%61,12235.16%
AMZN210618C045000002021-04-19 3:31PM EDT4,500.004.484.354.85-0.02-0.44%7890435.69%
AMZN210618C045500002021-04-19 1:05PM EDT4,550.004.453.754.40+0.51+12.94%283936.25%
AMZN210618C046000002021-04-19 2:19PM EDT4,600.003.773.354.05+0.57+17.81%362,07836.88%
AMZN210618C046500002021-04-19 3:21PM EDT4,650.003.653.003.70+1.71+88.14%246237.44%
AMZN210618C047000002021-04-16 2:37PM EDT4,700.002.772.803.550.00-274038.24%
AMZN210618C047500002021-04-15 1:31PM EDT4,750.002.542.493.250.00-3215938.77%
AMZN210618C048000002021-04-19 12:13PM EDT4,800.002.832.253.05+0.23+8.85%112139.41%
AMZN210618C048500002021-04-19 12:13PM EDT4,850.002.582.032.80+0.41+18.89%17339.92%
AMZN210618C049000002021-04-09 12:15PM EDT4,900.002.701.842.620.00-19440.51%
AMZN210618C049500002021-04-16 11:14AM EDT4,950.002.001.772.460.00-39741.10%
AMZN210618C050000002021-04-19 2:17PM EDT5,000.001.941.802.04+0.19+10.86%583741.03%
AMZN210618C050500002021-04-16 12:20PM EDT5,050.001.801.372.100.00-331942.06%
AMZN210618C051000002021-04-14 2:22PM EDT5,100.001.391.121.940.00-2219342.52%
AMZN210618C051500002021-04-14 2:16PM EDT5,150.001.231.011.800.00-5816142.99%
AMZN210618C052000002021-04-19 3:38PM EDT5,200.001.401.371.66+0.21+17.65%1725943.41%
AMZN210618C052500002021-04-19 2:20PM EDT5,250.001.211.081.47+0.11+10.00%5545543.62%
AMZN210618C053000002021-04-19 2:20PM EDT5,300.001.081.001.08+0.04+3.85%891,99642.93%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P008600002021-04-15 2:18PM EDT860.000.050.030.050.00-1521,15796.48%
AMZN210618P008800002021-04-15 12:41PM EDT880.000.070.000.050.00-129392.19%
AMZN210618P009000002021-04-15 12:40PM EDT900.000.060.000.050.00-132690.63%
AMZN210618P009200002021-04-15 12:40PM EDT920.000.100.000.050.00-16389.06%
AMZN210618P009400002021-04-15 12:39PM EDT940.000.120.000.050.00-16987.50%
AMZN210618P009600002021-04-15 12:38PM EDT960.000.120.020.060.00-119289.06%
AMZN210618P009800002021-04-15 12:37PM EDT980.000.110.010.060.00-119286.72%
AMZN210618P010000002021-04-19 2:31PM EDT1,000.000.070.030.08+0.02+40.00%133788.09%
AMZN210618P010200002021-04-16 12:43PM EDT1,020.000.070.010.10-0.03-30.00%1016786.72%
AMZN210618P010400002021-03-04 11:20AM EDT1,040.001.140.050.360.00-19994.34%
AMZN210618P010600002021-03-30 9:30AM EDT1,060.000.370.000.330.00-25791.21%
AMZN210618P010800002021-03-29 9:45AM EDT1,080.000.580.000.340.00-1015089.99%
AMZN210618P011000002021-04-16 10:54AM EDT1,100.000.030.000.340.00-116288.57%
AMZN210618P011200002021-04-15 10:07AM EDT1,120.000.180.000.350.00-45787.40%
AMZN210618P011400002021-03-02 10:35AM EDT1,140.000.860.040.470.00-317288.82%
AMZN210618P011600002021-02-03 4:57PM EDT1,160.000.751.702.080.00-160106.87%
AMZN210618P011800002021-03-19 1:35PM EDT1,180.001.010.000.480.00-1015085.64%
AMZN210618P012000002021-04-14 11:38AM EDT1,200.000.420.000.400.00-639083.01%
AMZN210618P012200002021-03-31 12:18PM EDT1,220.000.570.000.410.00-19881.93%
AMZN210618P012400002021-04-16 9:42AM EDT1,240.000.280.000.430.00-118481.01%
AMZN210618P012600002021-02-18 2:34PM EDT1,260.001.130.235.600.00-1177104.43%
AMZN210618P012800002021-03-18 2:03PM EDT1,280.001.590.040.540.00-1812180.57%
AMZN210618P013000002021-04-19 12:22PM EDT1,300.000.250.010.40+0.06+31.58%581,41177.00%
AMZN210618P013200002021-04-09 1:00PM EDT1,320.000.650.010.500.00-13777.25%
AMZN210618P013400002021-03-23 10:32AM EDT1,340.000.990.000.530.00-414376.32%
AMZN210618P013600002021-03-19 2:56PM EDT1,360.002.000.200.500.00-1011277.05%
AMZN210618P013800002021-03-30 12:08PM EDT1,380.001.050.010.580.00-1114074.71%
AMZN210618P014000002021-04-19 2:38PM EDT1,400.000.420.150.61+0.01+2.44%163075.27%
AMZN210618P014200002021-04-08 3:54PM EDT1,420.000.580.060.640.00-2310773.56%
AMZN210618P014400002021-03-30 2:44PM EDT1,440.000.400.100.670.00-120573.05%
AMZN210618P014600002021-03-17 2:41PM EDT1,460.002.400.250.680.00-115873.24%
AMZN210618P014800002021-04-12 9:42AM EDT1,480.000.660.170.750.00-38672.02%
AMZN210618P015000002021-04-16 9:30AM EDT1,500.000.300.250.650.00-369270.78%
AMZN210618P015200002021-03-11 11:28AM EDT1,520.003.570.371.170.00-224773.49%
AMZN210618P015400002021-03-01 10:30AM EDT1,540.003.601.201.840.00-113877.95%
AMZN210618P015600002021-04-19 11:12AM EDT1,560.000.550.350.92-2.69-83.02%143569.85%
AMZN210618P015800002021-04-13 10:41AM EDT1,580.000.770.390.970.00-133069.24%
AMZN210618P016000002021-04-15 1:19PM EDT1,600.000.570.441.020.00-151268.65%
AMZN210618P016200002021-03-08 12:03PM EDT1,620.005.231.211.770.00-19873.08%
AMZN210618P016400002021-03-16 1:13PM EDT1,640.003.850.491.190.00-220867.51%
AMZN210618P016600002021-04-08 3:59PM EDT1,660.001.170.611.180.00-2513066.91%
AMZN210618P016800002021-04-19 3:22PM EDT1,680.000.810.661.24-0.29-26.36%113966.27%
AMZN210618P017000002021-04-19 2:49PM EDT1,700.000.900.001.00-0.01-1.10%581061.05%
AMZN210618P017200002021-04-09 3:46PM EDT1,720.001.300.791.360.00-115565.06%
AMZN210618P017400002021-04-15 10:12AM EDT1,740.000.760.851.43-0.44-36.67%326464.45%
AMZN210618P017600002021-04-09 11:33AM EDT1,760.001.260.911.490.00-58263.79%
AMZN210618P017800002021-04-16 2:23PM EDT1,780.000.990.981.560.00-511863.17%
AMZN210618P018000002021-04-19 1:55PM EDT1,800.001.151.101.39+0.02+1.77%5273862.01%
AMZN210618P018200002021-04-16 3:42PM EDT1,820.001.251.111.690.00-335461.84%
AMZN210618P018300002021-04-16 3:42PM EDT1,830.001.281.141.720.00-310661.49%
AMZN210618P018350002021-03-04 3:06PM EDT1,835.0011.852.042.790.00-47265.33%
AMZN210618P018400002021-04-09 9:36AM EDT1,840.002.211.171.760.00-113761.16%
AMZN210618P018600002021-04-13 1:09PM EDT1,860.001.641.241.820.00-26460.46%
AMZN210618P018800002021-04-08 1:20PM EDT1,880.001.931.311.890.00-614059.79%
AMZN210618P019000002021-04-19 2:19PM EDT1,900.001.621.381.84-0.09-5.26%3028058.84%
AMZN210618P019200002021-04-14 1:21PM EDT1,920.002.001.462.040.00-19958.45%
AMZN210618P019400002021-03-26 1:07PM EDT1,940.005.751.532.120.00-17257.77%
AMZN210618P019600002021-04-12 10:35AM EDT1,960.002.121.612.190.00-18857.08%
AMZN210618P019800002021-04-15 1:31PM EDT1,980.002.041.692.280.00-318356.42%
AMZN210618P020000002021-04-19 3:16PM EDT2,000.002.221.842.19+0.23+11.56%512,81355.56%
AMZN210618P020500002021-04-15 9:42AM EDT2,050.001.912.032.62-0.61-24.21%29054.18%
AMZN210618P021000002021-04-19 3:35PM EDT2,100.002.532.252.65-0.17-6.30%12048452.17%
AMZN210618P021500002021-04-15 1:06PM EDT2,150.003.152.583.350.00-616451.17%
AMZN210618P021600002021-04-19 10:37AM EDT2,160.002.842.643.45-0.36-11.25%26950.89%
AMZN210618P021800002021-04-19 10:36AM EDT2,180.003.102.793.60-0.10-3.13%195650.30%
AMZN210618P022000002021-04-19 1:28PM EDT2,200.003.602.903.70+0.30+9.09%152750.43%
AMZN210618P022200002021-04-06 2:35PM EDT2,220.004.583.153.900.00-210849.88%
AMZN210618P022400002021-04-09 12:15PM EDT2,240.004.153.354.100.00-68049.30%
AMZN210618P022500002021-04-14 1:03PM EDT2,250.004.263.354.200.00-114849.01%
AMZN210618P022600002021-04-19 2:00PM EDT2,260.003.893.454.30-0.36-8.47%3011348.72%
AMZN210618P022800002021-04-19 9:33AM EDT2,280.003.683.704.45-0.25-6.36%16348.03%
AMZN210618P023000002021-04-19 2:56PM EDT2,300.004.603.904.75-0.41-8.18%258047.58%
AMZN210618P023200002021-04-19 9:33AM EDT2,320.004.034.154.95-0.27-6.28%19646.95%
AMZN210618P023400002021-04-16 11:18AM EDT2,340.004.754.405.250.00-111546.45%
AMZN210618P023600002021-04-13 2:47PM EDT2,360.004.834.655.550.00-18545.94%
AMZN210618P023800002021-04-19 1:06PM EDT2,380.005.204.955.80-0.40-7.14%211845.33%
AMZN210618P024000002021-04-19 2:55PM EDT2,400.005.805.256.10+0.55+10.48%152744.78%
AMZN210618P024200002021-04-13 3:41PM EDT2,420.005.955.556.400.00-210944.20%
AMZN210618P024400002021-04-19 12:22PM EDT2,440.005.905.856.75+0.10+1.72%59243.67%
AMZN210618P024600002021-04-13 3:46PM EDT2,460.007.456.207.050.00-748643.07%
AMZN210618P024800002021-04-15 12:48PM EDT2,480.007.006.557.450.00-1034542.55%
AMZN210618P025000002021-04-19 1:58PM EDT2,500.007.236.857.80+0.78+12.09%521,30341.97%
AMZN210618P025200002021-04-16 11:22AM EDT2,520.007.107.258.250.00-112041.46%
AMZN210618P025400002021-04-19 11:30AM EDT2,540.007.557.608.65+0.10+1.34%1820240.89%
AMZN210618P025600002021-04-19 10:37AM EDT2,560.007.708.159.15-1.17-13.19%520640.38%
AMZN210618P025800002021-04-14 3:42PM EDT2,580.008.458.509.550.00-212839.77%
AMZN210618P026000002021-04-19 3:11PM EDT2,600.0010.058.9510.00+1.50+17.54%111,08539.19%
AMZN210618P026200002021-04-19 1:53PM EDT2,620.0010.059.5510.60+0.35+3.61%159838.70%
AMZN210618P026400002021-04-19 2:00PM EDT2,640.0010.8010.1511.20+0.25+2.37%113138.18%
AMZN210618P026500002021-04-19 12:55PM EDT2,650.0011.1510.4511.55-1.85-14.23%2917837.95%
AMZN210618P026600002021-04-19 1:49PM EDT2,660.0011.1010.8011.85-1.54-12.18%1112537.68%
AMZN210618P026800002021-04-19 3:02PM EDT2,680.0012.6511.5012.60+1.55+13.96%4121937.21%
AMZN210618P027000002021-04-19 3:09PM EDT2,700.0013.6612.3013.40+1.77+14.89%201,56136.75%
AMZN210618P027200002021-04-19 9:42AM EDT2,720.0011.0013.0514.20-1.53-12.21%513936.26%
AMZN210618P027400002021-04-19 3:09PM EDT2,740.0015.4813.9015.05+1.23+8.63%618435.77%
AMZN210618P027600002021-04-19 2:00PM EDT2,760.0015.4614.8516.00+1.26+8.87%31,31035.30%
AMZN210618P027800002021-04-19 2:02PM EDT2,780.0016.6015.8517.05+2.50+17.73%21,38634.85%
AMZN210618P028000002021-04-19 2:52PM EDT2,800.0018.3517.1518.25+3.00+19.54%292,10934.45%
AMZN210618P028200002021-04-19 9:37AM EDT2,820.0015.0018.3019.55-2.10-12.28%114234.05%
AMZN210618P028400002021-04-16 3:44PM EDT2,840.0018.5519.7021.00+0.60+3.34%124533.68%
AMZN210618P028600002021-04-19 1:32PM EDT2,860.0021.8321.2522.55+3.01+15.99%191,81033.30%
AMZN210618P028800002021-04-19 12:27PM EDT2,880.0023.8522.9524.30+3.80+18.95%444932.97%
AMZN210618P029000002021-04-19 1:13PM EDT2,900.0024.8024.8026.15+2.70+12.22%322,40332.62%
AMZN210618P029200002021-04-19 12:44PM EDT2,920.0029.0526.7528.25+5.88+25.38%722032.32%
AMZN210618P029400002021-04-19 2:29PM EDT2,940.0031.3829.0530.55+6.70+27.15%1419232.03%
AMZN210618P029600002021-04-19 3:33PM EDT2,960.0034.6331.5033.00+8.03+30.19%4437331.74%
AMZN210618P029800002021-04-19 3:33PM EDT2,980.0037.4234.1035.75+8.07+27.50%2045831.48%
AMZN210618P030000002021-04-19 3:09PM EDT3,000.0040.0037.0038.70+8.20+25.79%393,24831.23%
AMZN210618P030100002021-04-19 11:35AM EDT3,010.0037.2038.5540.30+4.10+12.39%102731.12%
AMZN210618P030200002021-04-19 12:25PM EDT3,020.0039.6040.1541.85+5.45+15.96%1038130.98%
AMZN210618P030300002021-04-15 3:11PM EDT3,030.0040.7441.8043.550.00-31030.86%
AMZN210618P030400002021-04-19 12:54PM EDT3,040.0045.2543.5545.30+8.81+24.18%313230.74%
AMZN210618P030500002021-04-19 1:58PM EDT3,050.0045.9845.2547.10+7.60+19.80%632,02430.62%
AMZN210618P030600002021-04-19 1:03PM EDT3,060.0047.7047.2049.00+5.40+12.77%418430.52%
AMZN210618P030700002021-04-19 2:39PM EDT3,070.0051.6949.0550.95+7.27+16.37%62430.40%
AMZN210618P030750002021-04-16 2:11PM EDT3,075.0052.6950.0551.95+9.74+22.68%52430.35%
AMZN210618P030800002021-04-19 2:29PM EDT3,080.0054.1051.1052.95+4.01+8.01%1317230.29%
AMZN210618P030850002021-04-19 2:29PM EDT3,085.0053.6952.1054.00-2.96-5.23%26830.23%
AMZN210618P030900002021-04-19 1:33PM EDT3,090.0053.4653.3055.10+4.56+9.33%138330.19%
AMZN210618P030950002021-04-19 1:33PM EDT3,095.0057.7054.2556.20+4.85+9.18%26830.14%
AMZN210618P031000002021-04-19 3:32PM EDT3,100.0058.8055.3057.25+11.05+23.14%311,48030.08%
AMZN210618P031100002021-04-16 10:57AM EDT3,110.0051.9957.5559.550.00-17329.98%
AMZN210618P031200002021-04-19 1:02PM EDT3,120.0060.2059.9061.90+7.85+15.00%1012329.89%
AMZN210618P031300002021-04-19 12:44PM EDT3,130.0065.1062.3064.30+12.17+22.99%23029.78%
AMZN210618P031400002021-04-19 2:03PM EDT3,140.0066.0064.8066.85+10.67+19.28%1225329.69%
AMZN210618P031500002021-04-19 3:24PM EDT3,150.0071.6467.3569.45+14.64+25.68%2840029.60%
AMZN210618P031600002021-04-19 2:13PM EDT3,160.0072.5070.0572.15+7.00+10.69%519829.51%
AMZN210618P031700002021-04-19 3:27PM EDT3,170.0078.2072.8574.95+14.45+22.67%73829.43%
AMZN210618P031800002021-04-19 3:27PM EDT3,180.0081.2075.7077.85+16.53+25.56%930529.35%
AMZN210618P031900002021-04-19 2:56PM EDT3,190.0081.4078.7080.85+7.72+10.48%113829.27%
AMZN210618P032000002021-04-19 3:33PM EDT3,200.0088.0081.8084.00+17.80+25.36%1232,55929.20%
AMZN210618P032100002021-04-19 12:50PM EDT3,210.0087.2584.9587.20+12.40+16.57%34229.13%
AMZN210618P032200002021-04-19 12:46PM EDT3,220.0092.5588.2590.50+13.00+16.34%35429.06%
AMZN210618P032300002021-04-19 9:58AM EDT3,230.0074.0791.7593.90-15.98-17.75%11928.99%
AMZN210618P032400002021-04-19 12:34PM EDT3,240.0098.5995.1597.45+1.37+1.41%33728.93%
AMZN210618P032500002021-04-19 3:29PM EDT3,250.00105.0098.75101.05+18.46+21.33%212,22528.86%
AMZN210618P032600002021-04-19 12:49PM EDT3,260.00105.25102.45104.80+13.15+14.28%65928.81%
AMZN210618P032700002021-04-16 1:56PM EDT3,270.0096.25106.25108.600.00-42728.74%
AMZN210618P032800002021-04-19 2:05PM EDT3,280.00111.97110.15112.55+12.17+12.19%42528.69%
AMZN210618P032900002021-04-16 3:39PM EDT3,290.00106.65114.15116.55+6.65+6.65%43128.62%
AMZN210618P033000002021-04-19 2:40PM EDT3,300.00123.50118.30120.75+18.50+17.62%533,47128.58%
AMZN210618P033050002021-04-19 12:00AM EDT3,305.00101.69120.35122.80-4.71-4.43%5628.54%
AMZN210618P033100002021-04-19 1:09PM EDT3,310.00123.95122.50124.95+15.33+14.11%146928.51%
AMZN210618P033150002021-04-19 1:09PM EDT3,315.00126.10124.65127.15-0.80-0.63%1128.49%
AMZN210618P033200002021-04-19 1:10PM EDT3,320.00128.50126.85129.35+15.83+14.05%47728.47%
AMZN210618P033250002021-04-19 1:10PM EDT3,325.00130.70129.05131.60+14.50+12.48%1128.45%
AMZN210618P033300002021-04-19 3:33PM EDT3,330.00139.15131.30133.85+20.89+17.66%36628.42%
AMZN210618P033350002021-04-19 1:10PM EDT3,335.00135.30133.55136.15+6.45+5.01%2128.40%
AMZN210618P033400002021-04-19 2:05PM EDT3,340.00137.76135.85138.45+6.83+5.22%22228.38%
AMZN210618P033450002021-04-19 10:37AM EDT3,345.00139.55138.20140.80+14.30+11.42%2328.36%
AMZN210618P033500002021-04-19 2:38PM EDT3,350.00145.45140.60143.20+20.50+16.41%321,08828.34%
AMZN210618P033550002021-04-19 1:10PM EDT3,355.00144.76142.95145.55+3.66+2.59%3228.31%
AMZN210618P033600002021-04-19 12:27PM EDT3,360.00147.20145.35148.00+12.95+9.65%63828.29%
AMZN210618P033650002021-04-19 12:00AM EDT3,365.00149.65147.80150.45+1.51+1.02%1328.27%
AMZN210618P033700002021-04-19 3:28PM EDT3,370.00157.66150.25152.95+23.91+17.88%62728.26%
AMZN210618P033750002021-04-19 3:28PM EDT3,375.00160.19152.75155.45+23.19+16.93%16628.23%
AMZN210618P033800002021-04-19 3:02PM EDT3,380.00160.90155.30158.00+22.62+16.36%324128.22%
AMZN210618P033900002021-04-19 3:27PM EDT3,390.00167.30160.40163.20-11.40-6.38%131428.19%
AMZN210618P033950002021-04-19 1:34PM EDT3,395.00162.60163.05165.80+17.40+11.98%23-28.17%
AMZN210618P034000002021-04-19 12:02PM EDT3,400.00170.17165.70168.50+21.79+14.69%1287128.16%
AMZN210618P034050002021-04-19 1:10PM EDT3,405.00170.30168.40171.15+20.57+13.74%2628.14%
AMZN210618P034100002021-04-15 10:01AM EDT3,410.00166.40171.00173.850.00-232328.12%
AMZN210618P034150002021-04-19 1:10PM EDT3,415.00173.80173.75176.60+18.69+12.05%1228.11%
AMZN210618P034200002021-04-19 2:45PM EDT3,420.00181.50176.45179.35-14.45-7.37%62828.09%
AMZN210618P034250002021-04-19 3:34PM EDT3,425.00188.60179.25182.15+27.87+17.34%8328.07%
AMZN210618P034300002021-04-19 2:00PM EDT3,430.00183.45182.05185.00+20.00+12.24%8228.07%
AMZN210618P034400002021-04-16 3:52PM EDT3,440.00188.95187.75190.70+21.40+12.77%3828.04%
AMZN210618P034500002021-04-19 2:00PM EDT3,450.00194.90193.45196.50+14.40+7.98%610428.00%
AMZN210618P034550002021-04-19 12:00AM EDT3,455.00198.35196.40199.450.00--227.99%
AMZN210618P034600002021-04-09 12:50PM EDT3,460.00223.45199.35202.450.00-3227.98%
AMZN210618P034650002021-04-19 3:34PM EDT3,465.00212.15202.35205.45+20.89+10.92%3527.97%
AMZN210618P034700002021-04-14 11:37AM EDT3,470.00209.15205.40208.500.00-22027.96%
AMZN210618P034750002021-04-19 12:00AM EDT3,475.00211.60208.40211.550.00--127.95%
AMZN210618P034800002021-04-19 3:34PM EDT3,480.00221.50211.45214.65+12.70+6.08%21727.94%
AMZN210618P034850002021-04-19 9:36AM EDT3,485.00187.10214.45217.75-15.95-7.86%2427.93%
AMZN210618P034900002021-04-14 1:28PM EDT3,490.00229.87217.55220.900.00-31927.92%
AMZN210618P034950002021-04-19 12:00AM EDT3,495.00210.30220.85224.050.00--127.91%
AMZN210618P035000002021-04-19 1:43PM EDT3,500.00223.85224.00227.25+19.70+9.65%1326227.90%
AMZN210618P035050002021-04-19 3:53PM EDT3,505.00233.95227.20230.50+13.25+6.00%2527.90%
AMZN210618P035100002021-04-19 11:37AM EDT3,510.00227.15230.30233.75+3.20+1.43%4327.89%
AMZN210618P035500002021-04-19 9:48AM EDT3,550.00220.96257.05260.65-12.79-5.47%63027.85%
AMZN210618P036000002021-04-19 9:48AM EDT3,600.00254.03292.50296.50-13.97-5.21%67827.85%
AMZN210618P036500002021-04-15 11:57AM EDT3,650.00334.35330.50334.450.00-330927.87%
AMZN210618P037000002021-04-16 12:14PM EDT3,700.00347.93369.90374.200.00-1014027.90%
AMZN210618P037500002021-04-16 12:14PM EDT3,750.00389.07411.75416.100.00-101828.07%
AMZN210618P038000002021-04-14 1:59PM EDT3,800.00480.80454.55459.350.00-67528.25%
AMZN210618P038500002021-04-14 1:31PM EDT3,850.00520.45499.00503.900.00-45128.50%
AMZN210618P039000002021-04-16 9:49AM EDT3,900.00499.10533.30535.70-52.25-9.48%14822.49%
AMZN210618P039500002021-04-16 3:59PM EDT3,950.00569.60590.85595.850.00-32729.09%
AMZN210618P040000002021-04-13 2:00PM EDT4,000.00629.65637.85642.900.00-16929.43%
AMZN210618P040500002021-04-09 11:27AM EDT4,050.00657.55685.45690.500.00-22029.79%
AMZN210618P041000002021-04-13 9:33AM EDT4,100.00700.10733.50738.600.00-21030.21%
AMZN210618P041500002021-04-14 2:49PM EDT4,150.00824.95781.65787.000.00-51430.62%
AMZN210618P042000002021-04-12 1:33PM EDT4,200.00829.20830.60835.70+7.20+0.88%2731.06%
AMZN210618P042500002021-03-05 11:30AM EDT4,250.001,311.101,087.251,095.500.00-23189.01%
AMZN210618P043000002021-03-26 2:41PM EDT4,300.001,300.20923.60938.450.00-22735.67%
AMZN210618P043500002021-02-22 11:15AM EDT4,350.001,164.951,236.401,248.950.00-220103.47%
AMZN210618P044000002021-03-09 12:09PM EDT4,400.001,363.021,027.501,037.500.00-82137.60%
AMZN210618P044500002021-03-25 10:15AM EDT4,450.001,355.101,073.401,086.500.00-3838.07%
AMZN210618P045000002021-04-14 10:51AM EDT4,500.001,134.151,122.251,136.100.00-3738.95%
AMZN210618P045500002021-04-09 3:53PM EDT4,550.001,181.951,173.051,185.750.00-31839.84%
AMZN210618P046000002021-04-14 10:51AM EDT4,600.001,233.151,222.401,235.450.00-11040.72%
AMZN210618P046500002021-03-26 2:28PM EDT4,650.001,640.901,272.101,285.200.00-11641.62%
AMZN210618P047000002021-04-14 3:00PM EDT4,700.001,366.401,322.351,335.000.00-2242.54%
AMZN210618P047500002021-03-05 3:44PM EDT4,750.001,777.351,585.301,597.500.00-24107.84%
AMZN210618P048000002021-03-09 11:07AM EDT4,800.001,743.501,493.001,498.950.00-2273.25%
AMZN210618P048500002021-03-05 10:31AM EDT4,850.001,858.351,685.301,693.450.00-11110.74%
AMZN210618P049000002021-03-05 2:02PM EDT4,900.001,950.451,735.301,746.400.00-11112.69%
AMZN210618P049500002021-03-31 10:35AM EDT4,950.001,846.401,571.601,584.500.00-2347.29%
AMZN210618P050000002021-02-11 10:59AM EDT5,000.001,754.451,942.501,952.500.00-210138.14%
AMZN210618P050500002021-01-27 10:32AM EDT5,050.001,761.301,950.101,963.450.00-24131.46%
AMZN210618P051000002021-02-23 4:51PM EDT5,100.001,903.752,043.502,059.800.00-20142.19%
AMZN210618P051500002021-01-04 11:45AM EDT5,150.001,936.351,827.201,835.700.00-1377.57%
AMZN210618P052000002021-01-27 10:35AM EDT5,200.001,917.902,099.802,112.800.00-16135.99%
AMZN210618P052500002021-03-03 1:00PM EDT5,250.002,201.802,085.302,097.500.00-10123.46%
AMZN210618P053000002021-03-29 11:13AM EDT5,300.001,927.951,921.051,936.50-312.99-13.97%2056.32%