CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C00860000 | 2021-01-11 2:12PM EST | 860.00 | 2,268.08 | 2,244.65 | 2,249.70 | 0.00 | - | 1 | 23 | 85.24% |
| AMZN210618C00880000 | 2020-07-23 12:01PM EST | 880.00 | 2,154.19 | 2,407.50 | 2,417.50 | 0.00 | - | 1 | 5 | 211.56% |
| AMZN210618C00900000 | 2020-08-24 2:30PM EST | 900.00 | 2,404.73 | 2,100.00 | 2,110.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210618C00920000 | 2021-01-05 1:50PM EST | 920.00 | 2,293.42 | 2,184.90 | 2,190.10 | 0.00 | - | 3 | 8 | 82.04% |
| AMZN210618C00960000 | 2020-09-22 12:28PM EST | 960.00 | 2,130.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210618C00980000 | 2021-01-04 10:34AM EST | 980.00 | 2,251.98 | 2,125.10 | 2,130.15 | 0.00 | - | 1 | 0 | 78.36% |
| AMZN210618C01000000 | 2021-01-08 2:04PM EST | 1,000.00 | 2,161.62 | 2,105.15 | 2,110.20 | 0.00 | - | 1 | 61 | 77.20% |
| AMZN210618C01020000 | 2021-01-08 2:50PM EST | 1,020.00 | 2,150.27 | 2,085.25 | 2,090.30 | 0.00 | - | 1 | 4 | 76.21% |
| AMZN210618C01040000 | 2020-07-09 3:53PM EST | 1,040.00 | 794.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN210618C01060000 | 2020-07-14 8:48AM EST | 1,060.00 | 2,011.00 | 2,138.50 | 2,156.00 | 0.00 | - | 1 | 7 | 147.10% |
| AMZN210618C01080000 | 2020-07-09 3:53PM EST | 1,080.00 | 1,305.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN210618C01100000 | 2020-07-09 3:53PM EST | 1,100.00 | 682.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN210618C01120000 | 2021-01-08 2:51PM EST | 1,120.00 | 2,052.62 | 1,985.70 | 1,990.80 | 0.00 | - | 1 | 3 | 71.37% |
| AMZN210618C01140000 | 2021-01-08 2:52PM EST | 1,140.00 | 2,032.74 | 1,965.85 | 1,970.90 | 0.00 | - | 6 | 8 | 70.51% |
| AMZN210618C01160000 | 2021-01-08 2:55PM EST | 1,160.00 | 2,011.85 | 1,945.95 | 1,951.00 | 0.00 | - | 5 | 9 | 69.60% |
| AMZN210618C01180000 | 2021-01-07 9:44AM EST | 1,180.00 | 2,008.75 | 1,925.95 | 1,931.10 | 0.00 | - | 2 | 4 | 68.58% |
| AMZN210618C01200000 | 2021-01-12 11:42AM EST | 1,200.00 | 1,910.36 | 1,906.20 | 1,911.25 | 0.00 | - | 1 | 12 | 67.90% |
| AMZN210618C01220000 | 2020-07-06 2:18PM EST | 1,220.00 | 1,830.58 | 1,991.00 | 2,009.50 | 0.00 | - | 1 | 1 | 135.14% |
| AMZN210618C01240000 | 2020-12-21 9:49AM EST | 1,240.00 | 1,985.75 | 1,866.45 | 1,871.50 | 0.00 | - | 2 | 6 | 66.24% |
| AMZN210618C01260000 | 2020-11-04 2:00PM EST | 1,260.00 | 1,978.50 | 1,907.35 | 1,914.50 | 0.00 | - | 1 | 7 | 110.67% |
| AMZN210618C01280000 | 2020-09-11 12:56PM EST | 1,280.00 | 1,835.45 | 2,012.00 | 2,029.00 | 0.00 | - | 1 | 22 | 156.85% |
| AMZN210618C01300000 | 2021-01-05 3:55PM EST | 1,300.00 | 1,927.50 | 1,806.80 | 1,811.95 | 0.00 | - | 1 | 0 | 63.82% |
| AMZN210618C01320000 | 2020-10-22 9:12AM EST | 1,320.00 | 1,841.55 | 1,784.40 | 1,793.70 | 0.00 | - | - | 2 | 62.19% |
| AMZN210618C01340000 | 2020-07-09 3:53PM EST | 1,340.00 | 526.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN210618C01360000 | 2020-07-09 3:53PM EST | 1,360.00 | 1,127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN210618C01380000 | 2020-10-09 10:45AM EST | 1,380.00 | 1,885.70 | 1,937.50 | 1,949.00 | 0.00 | - | 2 | 7 | 152.63% |
| AMZN210618C01400000 | 2021-01-12 3:58PM EST | 1,400.00 | 1,729.74 | 1,707.85 | 1,712.95 | 0.00 | - | 43 | 62 | 60.46% |
| AMZN210618C01420000 | 2020-09-11 1:39PM EST | 1,420.00 | 1,715.00 | 1,878.75 | 1,888.75 | 0.00 | - | 1 | 3 | 142.60% |
| AMZN210618C01440000 | 2020-09-30 1:38PM EST | 1,440.00 | 1,749.63 | 1,605.50 | 1,623.35 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN210618C01460000 | 2021-01-15 2:35PM EST | 1,460.00 | 1,655.86 | 1,648.60 | 1,653.65 | +41.11 | +2.55% | 1 | 0 | 58.57% |
| AMZN210618C01480000 | 2020-09-21 9:21AM EST | 1,480.00 | 1,448.90 | 1,722.20 | 1,733.45 | 0.00 | - | 10 | 15 | 107.15% |
| AMZN210618C01500000 | 2021-01-11 2:15PM EST | 1,500.00 | 1,630.50 | 1,609.15 | 1,614.20 | 0.00 | - | 6 | 48 | 57.38% |
| AMZN210618C01520000 | 2020-11-02 10:45AM EST | 1,520.00 | 1,502.94 | 1,691.80 | 1,697.80 | 0.00 | - | 2 | 25 | 106.30% |
| AMZN210618C01540000 | 2020-07-02 8:45AM EST | 1,540.00 | 1,432.06 | 1,640.00 | 1,659.00 | 0.00 | - | 10 | 15 | 96.22% |
| AMZN210618C01560000 | 2020-11-04 2:00PM EST | 1,560.00 | 1,684.50 | 1,611.35 | 1,618.45 | 0.00 | - | 10 | 14 | 89.51% |
| AMZN210618C01580000 | 2020-10-05 9:11AM EST | 1,580.00 | 1,618.96 | 1,670.25 | 1,686.50 | 0.00 | - | 37 | 40 | 114.64% |
| AMZN210618C01600000 | 2021-01-11 1:46PM EST | 1,600.00 | 1,538.00 | 1,510.80 | 1,515.85 | 0.00 | - | 2 | 85 | 54.60% |
| AMZN210618C01620000 | 2020-10-05 9:11AM EST | 1,620.00 | 1,581.00 | 1,631.95 | 1,647.00 | 0.00 | - | 37 | 37 | 111.64% |
| AMZN210618C01640000 | 2020-11-19 9:59AM EST | 1,640.00 | 1,468.00 | 1,570.35 | 1,583.70 | 0.00 | - | 1 | 33 | 97.85% |
| AMZN210618C01660000 | 2021-01-06 3:29PM EST | 1,660.00 | 1,493.00 | 1,452.00 | 1,457.20 | 0.00 | - | 5 | 25 | 53.12% |
| AMZN210618C01680000 | 2020-07-09 3:53PM EST | 1,680.00 | 495.40 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| AMZN210618C01700000 | 2020-12-23 12:42PM EST | 1,700.00 | 1,517.60 | 1,412.90 | 1,418.10 | 0.00 | - | 1 | 142 | 52.12% |
| AMZN210618C01720000 | 2020-12-23 11:38AM EST | 1,720.00 | 1,480.50 | 1,393.35 | 1,398.40 | 0.00 | - | 2 | 20 | 51.54% |
| AMZN210618C01740000 | 2020-08-25 1:39PM EST | 1,740.00 | 1,640.85 | 1,309.00 | 1,318.00 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN210618C01760000 | 2020-11-04 12:08PM EST | 1,760.00 | 1,497.11 | 1,415.95 | 1,422.75 | 0.00 | - | 2 | 86 | 78.05% |
| AMZN210618C01780000 | 2021-01-04 12:28PM EST | 1,780.00 | 1,393.42 | 1,335.00 | 1,340.15 | 0.00 | - | 5 | 0 | 50.22% |
| AMZN210618C01800000 | 2021-01-11 12:41PM EST | 1,800.00 | 1,360.37 | 1,315.55 | 1,320.60 | 0.00 | - | 2 | 285 | 51.40% |
| AMZN210618C01820000 | 2020-10-05 8:49AM EST | 1,820.00 | 1,371.52 | 1,437.00 | 1,450.70 | 0.00 | - | 1 | 217 | 97.38% |
| AMZN210618C01830000 | 2021-01-08 10:51AM EST | 1,830.00 | 1,353.00 | 1,286.50 | 1,291.55 | 0.00 | - | 1 | 46 | 50.65% |
| AMZN210618C01835000 | 2020-08-06 2:57PM EST | 1,835.00 | 1,438.50 | 1,524.05 | 1,537.65 | 0.00 | - | 1 | 69 | 119.80% |
| AMZN210618C01840000 | 2021-01-14 12:49PM EST | 1,840.00 | 1,317.00 | 1,273.85 | 1,278.50 | 0.00 | - | 1 | 126 | 48.26% |
| AMZN210618C01860000 | 2020-12-29 1:27PM EST | 1,860.00 | 1,503.54 | 1,257.50 | 1,262.55 | 0.00 | - | 1 | 208 | 49.91% |
| AMZN210618C01880000 | 2021-01-15 3:00PM EST | 1,880.00 | 1,240.93 | 1,238.25 | 1,243.45 | -37.31 | -2.92% | 1 | 105 | 49.54% |
| AMZN210618C01900000 | 2020-12-30 3:55PM EST | 1,900.00 | 1,401.49 | 1,219.05 | 1,224.05 | 0.00 | - | 84 | 426 | 48.98% |
| AMZN210618C01920000 | 2020-12-31 12:36PM EST | 1,920.00 | 1,330.62 | 1,199.90 | 1,204.85 | 0.00 | - | 48 | 175 | 48.52% |
| AMZN210618C01940000 | 2020-12-22 9:47AM EST | 1,940.00 | 1,311.18 | 1,180.65 | 1,185.85 | 0.00 | - | 1 | 44 | 48.16% |
| AMZN210618C01960000 | 2020-12-23 9:49AM EST | 1,960.00 | 1,250.55 | 1,161.50 | 1,166.55 | 0.00 | - | 1 | 91 | 47.63% |
| AMZN210618C01980000 | 2021-01-13 3:18PM EST | 1,980.00 | 1,209.20 | 1,142.45 | 1,147.50 | 0.00 | - | 1 | 162 | 47.21% |
| AMZN210618C02000000 | 2021-01-13 10:37AM EST | 2,000.00 | 1,193.75 | 1,123.45 | 1,128.50 | 0.00 | - | 3 | 590 | 46.80% |
| AMZN210618C02050000 | 2021-01-11 11:02AM EST | 2,050.00 | 1,116.35 | 1,099.65 | 1,106.15 | 0.00 | - | 1 | 66 | 53.62% |
| AMZN210618C02100000 | 2021-01-11 1:19PM EST | 2,100.00 | 1,062.95 | 1,029.40 | 1,034.45 | 0.00 | - | 2 | 373 | 44.91% |
| AMZN210618C02150000 | 2020-12-30 1:54PM EST | 2,150.00 | 1,181.99 | 983.15 | 988.30 | 0.00 | - | 1 | 88 | 44.12% |
| AMZN210618C02160000 | 2021-01-06 3:03PM EST | 2,160.00 | 1,016.00 | 973.95 | 979.10 | 0.00 | - | 1 | 19 | 43.96% |
| AMZN210618C02180000 | 2020-12-02 3:25PM EST | 2,180.00 | 1,060.67 | 1,096.40 | 1,113.50 | 0.00 | - | 2 | 14 | 77.52% |
| AMZN210618C02200000 | 2021-01-15 1:36PM EST | 2,200.00 | 948.37 | 937.35 | 942.40 | -35.65 | -3.62% | 1 | 359 | 43.30% |
| AMZN210618C02220000 | 2021-01-14 11:52AM EST | 2,220.00 | 961.40 | 919.25 | 924.30 | 0.00 | - | 2 | 22 | 43.01% |
| AMZN210618C02240000 | 2021-01-06 9:37AM EST | 2,240.00 | 960.70 | 901.35 | 906.30 | 0.00 | - | 1 | 29 | 42.74% |
| AMZN210618C02250000 | 2020-12-31 12:54PM EST | 2,250.00 | 1,035.15 | 892.30 | 897.45 | 0.00 | - | 1 | 183 | 42.64% |
| AMZN210618C02260000 | 2021-01-11 3:55PM EST | 2,260.00 | 942.84 | 883.45 | 888.40 | 0.00 | - | 1 | 45 | 42.47% |
| AMZN210618C02280000 | 2020-11-17 3:17PM EST | 2,280.00 | 926.26 | 884.95 | 890.35 | 0.00 | - | 1 | 12 | 47.36% |
| AMZN210618C02300000 | 2021-01-08 11:55AM EST | 2,300.00 | 882.01 | 847.95 | 853.10 | 0.00 | - | 1 | 167 | 42.00% |
| AMZN210618C02320000 | 2020-09-01 8:47AM EST | 2,320.00 | 1,274.15 | 987.25 | 996.50 | 0.00 | - | 1 | 20 | 73.66% |
| AMZN210618C02340000 | 2020-12-23 9:45AM EST | 2,340.00 | 901.46 | 813.55 | 818.05 | 0.00 | - | 1 | 26 | 41.49% |
| AMZN210618C02360000 | 2021-01-08 2:58PM EST | 2,360.00 | 858.25 | 795.80 | 800.95 | 0.00 | - | 5 | 28 | 41.31% |
| AMZN210618C02380000 | 2021-01-08 2:56PM EST | 2,380.00 | 819.00 | 778.75 | 783.70 | 0.00 | - | 1 | 31 | 41.06% |
| AMZN210618C02400000 | 2021-01-15 12:17PM EST | 2,400.00 | 768.40 | 761.85 | 766.75 | -27.92 | -3.51% | 2 | 253 | 40.86% |
| AMZN210618C02420000 | 2020-10-26 8:37AM EST | 2,420.00 | 925.00 | 790.95 | 800.00 | 0.00 | - | 1 | 17 | 50.06% |
| AMZN210618C02440000 | 2020-11-20 11:46AM EST | 2,440.00 | 766.00 | 825.10 | 839.25 | 0.00 | - | 1 | 14 | 59.33% |
| AMZN210618C02460000 | 2020-11-09 10:27AM EST | 2,460.00 | 886.55 | 710.55 | 718.30 | 0.00 | - | 1 | 25 | 40.60% |
| AMZN210618C02480000 | 2020-10-27 9:56AM EST | 2,480.00 | 911.00 | 778.90 | 787.60 | 0.00 | - | 2 | 32 | 55.48% |
| AMZN210618C02500000 | 2021-01-15 9:57AM EST | 2,500.00 | 680.30 | 679.50 | 684.45 | -49.90 | -6.83% | 9 | 412 | 39.96% |
| AMZN210618C02520000 | 2020-09-04 9:20AM EST | 2,520.00 | 787.06 | 778.60 | 787.50 | 0.00 | - | 8 | 55 | 59.85% |
| AMZN210618C02540000 | 2020-12-31 3:40PM EST | 2,540.00 | 774.78 | 647.75 | 652.80 | 0.00 | - | 7 | 26 | 39.66% |
| AMZN210618C02560000 | 2021-01-15 12:53PM EST | 2,560.00 | 636.70 | 632.35 | 637.15 | -29.20 | -4.39% | 1 | 25 | 39.50% |
| AMZN210618C02580000 | 2020-12-29 10:14AM EST | 2,580.00 | 651.99 | 616.85 | 621.75 | 0.00 | - | 1 | 32 | 39.36% |
| AMZN210618C02600000 | 2021-01-14 3:19PM EST | 2,600.00 | 604.83 | 601.65 | 606.55 | -14.90 | -2.40% | 1 | 216 | 39.22% |
| AMZN210618C02620000 | 2021-01-15 10:51AM EST | 2,620.00 | 590.41 | 586.70 | 591.60 | -164.63 | -21.80% | 1 | 25 | 39.10% |
| AMZN210618C02640000 | 2021-01-15 11:03AM EST | 2,640.00 | 572.97 | 572.15 | 576.90 | -52.58 | -8.41% | 1 | 29 | 38.99% |
| AMZN210618C02650000 | 2021-01-15 11:03AM EST | 2,650.00 | 565.70 | 564.65 | 569.55 | -36.60 | -6.08% | 1 | 26 | 38.92% |
| AMZN210618C02660000 | 2021-01-11 12:56PM EST | 2,660.00 | 594.91 | 558.10 | 562.35 | 0.00 | - | 1 | 14 | 38.87% |
| AMZN210618C02680000 | 2020-12-22 2:08PM EST | 2,680.00 | 643.81 | 543.20 | 548.05 | 0.00 | - | 1 | 22 | 38.77% |
| AMZN210618C02700000 | 2021-01-14 10:04AM EST | 2,700.00 | 533.32 | 529.10 | 533.85 | -41.05 | -7.15% | 2 | 173 | 38.65% |
| AMZN210618C02720000 | 2021-01-04 11:04AM EST | 2,720.00 | 600.00 | 515.25 | 520.10 | 0.00 | - | 1 | 68 | 38.58% |
| AMZN210618C02740000 | 2021-01-15 2:28PM EST | 2,740.00 | 504.25 | 501.50 | 506.50 | -148.10 | -22.70% | 2 | 59 | 38.49% |
| AMZN210618C02760000 | 2021-01-13 11:29AM EST | 2,760.00 | 490.75 | 488.65 | 493.05 | -59.57 | -10.82% | 1 | 57 | 38.40% |
| AMZN210618C02780000 | 2020-12-31 3:40PM EST | 2,780.00 | 529.90 | 475.10 | 479.85 | 0.00 | - | 2 | 114 | 38.32% |
| AMZN210618C02800000 | 2021-01-15 1:40PM EST | 2,800.00 | 464.00 | 462.25 | 466.75 | -14.60 | -3.05% | 8 | 676 | 38.22% |
| AMZN210618C02820000 | 2021-01-15 3:36PM EST | 2,820.00 | 450.41 | 449.35 | 454.20 | -27.86 | -5.83% | 1 | 141 | 38.17% |
| AMZN210618C02840000 | 2020-12-29 2:26PM EST | 2,840.00 | 627.00 | 436.85 | 441.70 | 0.00 | - | 1 | 23 | 38.10% |
| AMZN210618C02860000 | 2021-01-15 1:37PM EST | 2,860.00 | 435.00 | 424.60 | 429.45 | -59.81 | -12.09% | 4 | 42 | 38.03% |
| AMZN210618C02880000 | 2021-01-05 1:48PM EST | 2,880.00 | 495.26 | 412.50 | 417.35 | 0.00 | - | 1 | 23 | 37.96% |
| AMZN210618C02900000 | 2021-01-14 9:50AM EST | 2,900.00 | 444.35 | 401.05 | 405.20 | 0.00 | - | 2 | 477 | 37.85% |
| AMZN210618C02920000 | 2021-01-11 3:58PM EST | 2,920.00 | 405.30 | 389.25 | 393.85 | 0.00 | - | 6 | 68 | 37.82% |
| AMZN210618C02940000 | 2021-01-15 12:27PM EST | 2,940.00 | 385.00 | 378.65 | 382.55 | -22.00 | -5.41% | 9 | 32 | 37.77% |
| AMZN210618C02960000 | 2021-01-15 3:43PM EST | 2,960.00 | 367.75 | 368.00 | 371.35 | -53.32 | -12.66% | 1 | 40 | 37.70% |
| AMZN210618C02980000 | 2021-01-11 2:54PM EST | 2,980.00 | 363.53 | 357.15 | 360.55 | -29.95 | -7.61% | 2 | 35 | 37.66% |
| AMZN210618C03000000 | 2021-01-15 3:59PM EST | 3,000.00 | 348.00 | 345.70 | 349.55 | -13.00 | -3.60% | 31 | 1,150 | 37.57% |
| AMZN210618C03020000 | 2021-01-08 11:44AM EST | 3,020.00 | 370.05 | 335.80 | 339.35 | 0.00 | - | 1 | 55 | 37.55% |
| AMZN210618C03040000 | 2020-12-29 2:05PM EST | 3,040.00 | 500.95 | 326.00 | 329.20 | 0.00 | - | 2 | 34 | 37.51% |
| AMZN210618C03050000 | 2021-01-15 10:46AM EST | 3,050.00 | 326.50 | 320.25 | 323.90 | -12.45 | -3.67% | 2 | 116 | 37.45% |
| AMZN210618C03060000 | 2021-01-15 3:29PM EST | 3,060.00 | 317.15 | 316.10 | 319.20 | -32.85 | -9.39% | 1 | 139 | 37.46% |
| AMZN210618C03080000 | 2021-01-12 12:59PM EST | 3,080.00 | 307.39 | 306.50 | 309.40 | -13.61 | -4.24% | 2 | 45 | 37.41% |
| AMZN210618C03100000 | 2021-01-15 3:34PM EST | 3,100.00 | 298.10 | 297.00 | 299.75 | -16.90 | -5.37% | 46 | 758 | 37.35% |
| AMZN210618C03120000 | 2021-01-15 3:44PM EST | 3,120.00 | 286.92 | 287.60 | 290.65 | -18.93 | -6.19% | 19 | 88 | 37.33% |
| AMZN210618C03140000 | 2021-01-15 3:11PM EST | 3,140.00 | 278.03 | 279.00 | 281.55 | -13.57 | -4.65% | 16 | 81 | 37.29% |
| AMZN210618C03150000 | 2021-01-15 3:34PM EST | 3,150.00 | 273.55 | 273.40 | 276.85 | -23.95 | -8.05% | 41 | 389 | 37.24% |
| AMZN210618C03160000 | 2021-01-15 10:43AM EST | 3,160.00 | 272.60 | 269.75 | 272.65 | -14.75 | -5.13% | 8 | 182 | 37.25% |
| AMZN210618C03180000 | 2021-01-15 11:41AM EST | 3,180.00 | 267.85 | 261.10 | 264.00 | -7.15 | -2.60% | 57 | 156 | 37.21% |
| AMZN210618C03200000 | 2021-01-15 3:30PM EST | 3,200.00 | 253.60 | 251.95 | 255.25 | -10.95 | -4.14% | 49 | 2,878 | 37.14% |
| AMZN210618C03250000 | 2021-01-15 3:00PM EST | 3,250.00 | 234.91 | 232.40 | 235.10 | -7.99 | -3.29% | 19 | 1,970 | 37.06% |
| AMZN210618C03300000 | 2021-01-15 3:44PM EST | 3,300.00 | 214.00 | 213.45 | 216.20 | -11.50 | -5.10% | 90 | 1,451 | 36.98% |
| AMZN210618C03350000 | 2021-01-15 2:39PM EST | 3,350.00 | 198.78 | 196.20 | 198.70 | -11.82 | -5.61% | 14 | 1,170 | 36.93% |
| AMZN210618C03400000 | 2021-01-15 2:39PM EST | 3,400.00 | 181.10 | 179.55 | 182.55 | -8.90 | -4.68% | 32 | 676 | 36.91% |
| AMZN210618C03500000 | 2021-01-15 3:44PM EST | 3,500.00 | 151.02 | 150.75 | 153.75 | -11.28 | -6.95% | 54 | 1,903 | 36.89% |
| AMZN210618C03550000 | 2021-01-15 1:12PM EST | 3,550.00 | 141.00 | 138.00 | 140.75 | -15.23 | -9.75% | 9 | 242 | 36.87% |
| AMZN210618C03600000 | 2021-01-15 2:50PM EST | 3,600.00 | 127.22 | 126.05 | 128.65 | -7.38 | -5.48% | 15 | 862 | 36.85% |
| AMZN210618C03650000 | 2021-01-15 1:22PM EST | 3,650.00 | 119.75 | 115.10 | 117.80 | -14.36 | -10.71% | 6 | 240 | 36.87% |
| AMZN210618C03700000 | 2021-01-15 3:38PM EST | 3,700.00 | 105.72 | 105.25 | 107.70 | -8.09 | -7.11% | 8 | 603 | 36.89% |
| AMZN210618C03750000 | 2021-01-15 3:38PM EST | 3,750.00 | 96.58 | 96.05 | 98.55 | -6.42 | -6.23% | 11 | 193 | 36.93% |
| AMZN210618C03800000 | 2021-01-15 3:38PM EST | 3,800.00 | 88.17 | 87.90 | 90.10 | -5.82 | -6.19% | 14 | 1,373 | 36.97% |
| AMZN210618C03850000 | 2021-01-15 3:29PM EST | 3,850.00 | 81.17 | 80.30 | 82.35 | -4.64 | -5.41% | 6 | 132 | 37.01% |
| AMZN210618C03900000 | 2021-01-15 12:35PM EST | 3,900.00 | 77.45 | 73.20 | 75.30 | -3.53 | -4.36% | 5 | 597 | 37.06% |
| AMZN210618C03950000 | 2021-01-15 12:35PM EST | 3,950.00 | 70.31 | 66.90 | 68.95 | -2.99 | -4.08% | 6 | 85 | 37.14% |
| AMZN210618C04000000 | 2021-01-15 3:50PM EST | 4,000.00 | 61.80 | 61.20 | 63.00 | -5.35 | -7.97% | 110 | 3,094 | 37.20% |
| AMZN210618C04050000 | 2021-01-15 12:35PM EST | 4,050.00 | 59.65 | 56.00 | 57.90 | -5.50 | -8.44% | 1 | 140 | 37.33% |
| AMZN210618C04100000 | 2021-01-15 3:48PM EST | 4,100.00 | 51.60 | 51.35 | 53.15 | -5.40 | -9.47% | 3 | 142 | 37.44% |
| AMZN210618C04150000 | 2021-01-15 3:33PM EST | 4,150.00 | 47.20 | 47.10 | 48.85 | -10.55 | -18.27% | 6 | 135 | 37.57% |
| AMZN210618C04200000 | 2021-01-15 12:35PM EST | 4,200.00 | 45.90 | 43.25 | 45.00 | -0.50 | -1.08% | 5 | 321 | 37.72% |
| AMZN210618C04250000 | 2021-01-07 2:47PM EST | 4,250.00 | 42.65 | 39.85 | 41.45 | -7.45 | -14.87% | 1 | 270 | 37.86% |
| AMZN210618C04300000 | 2021-01-15 2:31PM EST | 4,300.00 | 37.50 | 36.65 | 38.20 | -3.78 | -9.16% | 5 | 231 | 38.01% |
| AMZN210618C04350000 | 2021-01-15 12:35PM EST | 4,350.00 | 36.40 | 33.75 | 35.25 | -3.99 | -9.88% | 1 | 88 | 38.16% |
| AMZN210618C04400000 | 2021-01-15 1:20PM EST | 4,400.00 | 33.15 | 31.15 | 32.65 | -1.85 | -5.29% | 2 | 884 | 38.34% |
| AMZN210618C04450000 | 2021-01-15 1:21PM EST | 4,450.00 | 29.00 | 28.90 | 30.35 | -2.50 | -7.94% | 4 | 1,016 | 38.55% |
| AMZN210618C04500000 | 2021-01-15 2:54PM EST | 4,500.00 | 27.00 | 26.70 | 28.20 | -3.24 | -10.71% | 20 | 877 | 38.75% |
| AMZN210618C04550000 | 2021-01-15 12:35PM EST | 4,550.00 | 26.90 | 24.85 | 26.25 | -3.85 | -12.52% | 1 | 828 | 38.96% |
| AMZN210618C04600000 | 2021-01-15 12:35PM EST | 4,600.00 | 25.10 | 23.10 | 24.45 | -1.04 | -3.98% | 3 | 2,450 | 39.16% |
| AMZN210618C04650000 | 2021-01-15 12:34PM EST | 4,650.00 | 23.05 | 23.40 | 24.45 | -13.80 | -37.45% | 2 | 470 | 39.96% |
| AMZN210618C04700000 | 2021-01-12 1:19PM EST | 4,700.00 | 21.55 | 20.00 | 21.45 | -0.97 | -4.31% | 1 | 420 | 39.64% |
| AMZN210618C04750000 | 2021-01-15 1:23PM EST | 4,750.00 | 20.25 | 18.75 | 20.10 | -3.48 | -14.66% | 1 | 89 | 39.86% |
| AMZN210618C04800000 | 2021-01-15 2:45PM EST | 4,800.00 | 18.50 | 17.55 | 18.90 | -1.00 | -5.13% | 4 | 96 | 40.11% |
| AMZN210618C04850000 | 2021-01-15 3:41PM EST | 4,850.00 | 16.80 | 16.45 | 17.80 | -3.45 | -17.04% | 2 | 24 | 40.37% |
| AMZN210618C04900000 | 2021-01-15 12:35PM EST | 4,900.00 | 17.00 | 15.40 | 16.80 | -0.54 | -3.08% | 1 | 70 | 40.62% |
| AMZN210618C04950000 | 2021-01-15 1:26PM EST | 4,950.00 | 15.62 | 14.50 | 15.85 | -2.18 | -12.25% | 1 | 92 | 40.87% |
| AMZN210618C05000000 | 2021-01-15 2:56PM EST | 5,000.00 | 14.30 | 14.00 | 15.00 | -0.90 | -5.92% | 16 | 653 | 41.14% |
| AMZN210618C05050000 | 2021-01-15 1:26PM EST | 5,050.00 | 13.92 | 12.85 | 14.20 | -2.93 | -17.39% | 2 | 271 | 41.39% |
| AMZN210618C05100000 | 2021-01-15 2:13PM EST | 5,100.00 | 12.75 | 12.10 | 13.45 | -1.92 | -13.09% | 4 | 99 | 41.65% |
| AMZN210618C05150000 | 2021-01-15 2:49PM EST | 5,150.00 | 12.13 | 11.45 | 12.85 | -2.07 | -14.58% | 1 | 36 | 41.95% |
| AMZN210618C05200000 | 2021-01-15 2:49PM EST | 5,200.00 | 11.50 | 10.80 | 12.20 | -1.50 | -11.54% | 1 | 50 | 42.21% |
| AMZN210618C05250000 | 2021-01-15 3:55PM EST | 5,250.00 | 11.10 | 10.30 | 11.70 | -1.05 | -8.64% | 1 | 147 | 42.52% |
| AMZN210618C05300000 | 2021-01-15 3:58PM EST | 5,300.00 | 10.55 | 10.30 | 10.75 | -0.45 | -4.09% | 25 | 720 | 42.53% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P00860000 | 2021-01-13 11:14AM EST | 860.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 1 | 710 | 69.60% |
| AMZN210618P00880000 | 2021-01-12 12:02PM EST | 880.00 | 0.35 | 0.05 | 1.18 | 0.00 | - | 2 | 259 | 70.48% |
| AMZN210618P00900000 | 2021-01-13 11:07AM EST | 900.00 | 0.38 | 0.15 | 1.20 | -0.04 | -9.52% | 6 | 188 | 69.90% |
| AMZN210618P00920000 | 2020-07-09 3:56PM EST | 920.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| AMZN210618P00940000 | 2020-11-19 12:37PM EST | 940.00 | 0.80 | 0.00 | 2.56 | 0.00 | - | 2 | 47 | 72.23% |
| AMZN210618P00960000 | 2021-01-11 11:17AM EST | 960.00 | 0.54 | 0.00 | 1.32 | 0.00 | - | 1 | 180 | 66.24% |
| AMZN210618P00980000 | 2021-01-13 10:03AM EST | 980.00 | 0.46 | 0.01 | 1.36 | 0.00 | - | 8 | 135 | 65.36% |
| AMZN210618P01000000 | 2021-01-14 2:23PM EST | 1,000.00 | 0.50 | 0.01 | 0.70 | 0.00 | - | 12 | 321 | 60.35% |
| AMZN210618P01020000 | 2021-01-15 9:30AM EST | 1,020.00 | 0.80 | 0.50 | 0.73 | +0.17 | +26.98% | 8 | 151 | 62.50% |
| AMZN210618P01040000 | 2021-01-11 2:51PM EST | 1,040.00 | 0.86 | 0.05 | 1.52 | 0.00 | - | 2 | 103 | 62.99% |
| AMZN210618P01060000 | 2021-01-11 9:44AM EST | 1,060.00 | 0.67 | 0.06 | 1.57 | 0.00 | - | 16 | 54 | 62.18% |
| AMZN210618P01080000 | 2021-01-15 2:56PM EST | 1,080.00 | 0.88 | 0.09 | 1.19 | -0.04 | -4.35% | 3 | 0 | 59.67% |
| AMZN210618P01100000 | 2021-01-15 3:04PM EST | 1,100.00 | 0.90 | 0.60 | 1.05 | +0.12 | +15.38% | 2 | 157 | 60.21% |
| AMZN210618P01120000 | 2020-08-28 1:26PM EST | 1,120.00 | 6.00 | 3.25 | 4.70 | 0.00 | - | 1 | 55 | 71.43% |
| AMZN210618P01140000 | 2020-12-04 10:41AM EST | 1,140.00 | 1.02 | 0.12 | 3.90 | 0.00 | - | 1 | 174 | 64.34% |
| AMZN210618P01160000 | 2020-12-09 3:28PM EST | 1,160.00 | 1.53 | 0.55 | 1.43 | 0.00 | - | 1 | 61 | 58.39% |
| AMZN210618P01180000 | 2020-12-23 3:50PM EST | 1,180.00 | 1.67 | 0.42 | 1.92 | 0.00 | - | 131 | 153 | 58.48% |
| AMZN210618P01200000 | 2021-01-13 10:19AM EST | 1,200.00 | 1.32 | 0.52 | 1.98 | 0.00 | - | 1 | 389 | 57.94% |
| AMZN210618P01220000 | 2020-10-13 10:55AM EST | 1,220.00 | 4.20 | 1.43 | 3.25 | 0.00 | - | 1 | 89 | 61.38% |
| AMZN210618P01240000 | 2020-11-23 9:30AM EST | 1,240.00 | 2.19 | 1.42 | 2.60 | 0.00 | - | 1 | 182 | 59.25% |
| AMZN210618P01260000 | 2020-11-30 10:11AM EST | 1,260.00 | 2.13 | 1.43 | 2.13 | 0.00 | - | 1 | 179 | 57.43% |
| AMZN210618P01280000 | 2021-01-14 11:29AM EST | 1,280.00 | 1.52 | 0.90 | 2.40 | -0.47 | -23.62% | 1 | 120 | 55.99% |
| AMZN210618P01300000 | 2020-12-21 9:37AM EST | 1,300.00 | 2.10 | 1.70 | 2.50 | 0.00 | - | 5 | 324 | 56.70% |
| AMZN210618P01320000 | 2021-01-11 12:40PM EST | 1,320.00 | 2.22 | 1.15 | 2.65 | 0.00 | - | 1 | 37 | 55.09% |
| AMZN210618P01340000 | 2021-01-04 11:21AM EST | 1,340.00 | 2.32 | 1.29 | 2.79 | 0.00 | - | 3 | 144 | 54.66% |
| AMZN210618P01360000 | 2020-12-03 11:01AM EST | 1,360.00 | 2.60 | 0.31 | 7.05 | 0.00 | - | 1 | 98 | 58.06% |
| AMZN210618P01380000 | 2021-01-13 10:45AM EST | 1,380.00 | 2.50 | 1.59 | 3.10 | 0.00 | - | 1 | 135 | 53.80% |
| AMZN210618P01400000 | 2021-01-12 9:47AM EST | 1,400.00 | 2.69 | 1.78 | 3.25 | -0.20 | -6.92% | 1 | 632 | 53.39% |
| AMZN210618P01420000 | 2021-01-05 3:50PM EST | 1,420.00 | 3.00 | 1.95 | 3.45 | 0.00 | - | 1 | 95 | 53.00% |
| AMZN210618P01440000 | 2020-12-31 10:04AM EST | 1,440.00 | 3.26 | 2.15 | 3.65 | 0.00 | - | 16 | 209 | 52.62% |
| AMZN210618P01460000 | 2021-01-14 10:23AM EST | 1,460.00 | 2.97 | 2.36 | 3.90 | -0.44 | -12.90% | 1 | 156 | 52.28% |
| AMZN210618P01480000 | 2020-12-28 3:56PM EST | 1,480.00 | 3.59 | 2.58 | 4.10 | 0.00 | - | 8 | 110 | 51.87% |
| AMZN210618P01500000 | 2021-01-15 3:26PM EST | 1,500.00 | 3.50 | 2.93 | 4.25 | -0.50 | -12.50% | 5 | 622 | 51.52% |
| AMZN210618P01520000 | 2020-12-08 11:27AM EST | 1,520.00 | 4.23 | 2.89 | 4.30 | 0.00 | - | 1 | 294 | 50.67% |
| AMZN210618P01540000 | 2020-12-24 11:13AM EST | 1,540.00 | 4.90 | 3.75 | 4.85 | 0.00 | - | 2 | 139 | 51.11% |
| AMZN210618P01560000 | 2020-12-28 3:33PM EST | 1,560.00 | 4.10 | 4.05 | 5.15 | -0.44 | -9.69% | 3 | 441 | 50.75% |
| AMZN210618P01580000 | 2020-12-29 10:32AM EST | 1,580.00 | 4.52 | 4.35 | 5.45 | 0.00 | - | 1 | 338 | 50.37% |
| AMZN210618P01600000 | 2021-01-15 3:06PM EST | 1,600.00 | 4.90 | 4.65 | 5.70 | -0.10 | -2.00% | 8 | 541 | 50.68% |
| AMZN210618P01620000 | 2021-01-15 2:47PM EST | 1,620.00 | 5.21 | 4.45 | 5.80 | -0.29 | -5.27% | 1 | 90 | 49.96% |
| AMZN210618P01640000 | 2021-01-15 2:47PM EST | 1,640.00 | 5.58 | 4.80 | 6.15 | -13.47 | -70.71% | 1 | 203 | 49.57% |
| AMZN210618P01660000 | 2021-01-07 9:30AM EST | 1,660.00 | 6.40 | 5.70 | 6.55 | 0.00 | - | 1 | 110 | 49.22% |
| AMZN210618P01680000 | 2021-01-04 9:30AM EST | 1,680.00 | 6.15 | 6.10 | 6.95 | 0.00 | - | 1 | 206 | 48.84% |
| AMZN210618P01700000 | 2021-01-14 10:21AM EST | 1,700.00 | 6.12 | 6.50 | 7.35 | -1.33 | -17.85% | 1 | 515 | 48.45% |
| AMZN210618P01720000 | 2020-12-29 9:30AM EST | 1,720.00 | 6.74 | 6.40 | 7.80 | 0.00 | - | 1 | 100 | 48.09% |
| AMZN210618P01740000 | 2020-12-28 12:11PM EST | 1,740.00 | 7.10 | 7.45 | 8.25 | -1.10 | -13.41% | 1 | 266 | 47.71% |
| AMZN210618P01760000 | 2021-01-15 2:24PM EST | 1,760.00 | 7.97 | 7.35 | 8.75 | -0.78 | -8.91% | 1 | 75 | 47.36% |
| AMZN210618P01780000 | 2020-11-04 1:48PM EST | 1,780.00 | 15.15 | 8.85 | 9.70 | 0.00 | - | 3 | 107 | 47.39% |
| AMZN210618P01800000 | 2021-01-14 3:23PM EST | 1,800.00 | 9.00 | 8.65 | 9.80 | +0.25 | +2.86% | 8 | 452 | 46.64% |
| AMZN210618P01820000 | 2020-12-28 11:09AM EST | 1,820.00 | 9.55 | 8.95 | 10.75 | 0.00 | - | 1 | 303 | 46.60% |
| AMZN210618P01830000 | 2021-01-13 11:33AM EST | 1,830.00 | 9.15 | 9.25 | 10.75 | 0.00 | - | 12 | 108 | 46.18% |
| AMZN210618P01835000 | 2020-12-29 12:36PM EST | 1,835.00 | 8.70 | 9.40 | 10.85 | 0.00 | - | 2 | 76 | 46.05% |
| AMZN210618P01840000 | 2021-01-08 11:42AM EST | 1,840.00 | 10.50 | 9.55 | 11.00 | 0.00 | - | 4 | 130 | 45.96% |
| AMZN210618P01860000 | 2020-12-30 1:45PM EST | 1,860.00 | 9.45 | 10.20 | 11.65 | 0.00 | - | 1 | 69 | 45.63% |
| AMZN210618P01880000 | 2021-01-11 2:10PM EST | 1,880.00 | 12.05 | 10.95 | 12.40 | -0.45 | -3.60% | 2 | 140 | 45.35% |
| AMZN210618P01900000 | 2021-01-12 2:43PM EST | 1,900.00 | 12.85 | 11.85 | 13.10 | 0.00 | - | 2 | 205 | 45.01% |
| AMZN210618P01920000 | 2020-12-31 12:36PM EST | 1,920.00 | 11.00 | 12.45 | 13.85 | 0.00 | - | 48 | 98 | 44.68% |
| AMZN210618P01940000 | 2021-01-04 10:11AM EST | 1,940.00 | 11.76 | 13.25 | 14.60 | 0.00 | - | 20 | 74 | 44.33% |
| AMZN210618P01960000 | 2020-12-30 3:50PM EST | 1,960.00 | 12.65 | 14.10 | 15.50 | 0.00 | - | 5 | 82 | 44.04% |
| AMZN210618P01980000 | 2020-12-08 1:01PM EST | 1,980.00 | 16.15 | 13.30 | 14.90 | 0.00 | - | 4 | 57 | 42.87% |
| AMZN210618P02000000 | 2021-01-15 3:57PM EST | 2,000.00 | 16.90 | 16.05 | 17.40 | +1.00 | +6.29% | 4 | 1,255 | 43.46% |
| AMZN210618P02050000 | 2021-01-11 1:39PM EST | 2,050.00 | 20.00 | 18.70 | 20.10 | 0.00 | - | 91 | 68 | 42.77% |
| AMZN210618P02100000 | 2021-01-15 12:39PM EST | 2,100.00 | 22.70 | 21.85 | 23.15 | +3.10 | +15.82% | 4 | 507 | 42.08% |
| AMZN210618P02150000 | 2021-01-15 12:35PM EST | 2,150.00 | 26.00 | 25.45 | 26.90 | +3.85 | +17.38% | 4 | 206 | 41.53% |
| AMZN210618P02160000 | 2021-01-15 12:35PM EST | 2,160.00 | 27.25 | 26.10 | 27.70 | +3.78 | +16.11% | 4 | 57 | 41.42% |
| AMZN210618P02180000 | 2021-01-15 12:38PM EST | 2,180.00 | 28.40 | 27.70 | 29.30 | -1.95 | -6.43% | 1 | 57 | 41.17% |
| AMZN210618P02200000 | 2021-01-15 12:39PM EST | 2,200.00 | 30.55 | 29.60 | 31.05 | +4.20 | +15.94% | 1 | 490 | 40.95% |
| AMZN210618P02220000 | 2021-01-15 12:39PM EST | 2,220.00 | 32.20 | 31.30 | 32.90 | +4.20 | +15.00% | 1 | 67 | 40.74% |
| AMZN210618P02240000 | 2021-01-12 11:48AM EST | 2,240.00 | 34.10 | 33.20 | 34.90 | -1.64 | -4.59% | 1 | 67 | 40.55% |
| AMZN210618P02250000 | 2021-01-15 12:39PM EST | 2,250.00 | 35.25 | 34.40 | 35.85 | +0.85 | +2.47% | 1 | 94 | 40.42% |
| AMZN210618P02260000 | 2021-01-15 12:39PM EST | 2,260.00 | 35.95 | 35.25 | 37.20 | +7.65 | +27.03% | 1 | 98 | 40.42% |
| AMZN210618P02280000 | 2021-01-15 12:39PM EST | 2,280.00 | 38.35 | 37.45 | 39.40 | -0.72 | -1.84% | 1 | 45 | 40.22% |
| AMZN210618P02300000 | 2021-01-15 12:39PM EST | 2,300.00 | 40.95 | 39.90 | 41.55 | +1.61 | +4.09% | 1 | 406 | 39.99% |
| AMZN210618P02320000 | 2021-01-15 12:39PM EST | 2,320.00 | 42.80 | 42.15 | 44.30 | +6.95 | +19.39% | 1 | 73 | 39.89% |
| AMZN210618P02340000 | 2021-01-15 12:38PM EST | 2,340.00 | 45.30 | 45.10 | 46.80 | +9.05 | +24.97% | 1 | 79 | 39.70% |
| AMZN210618P02360000 | 2021-01-15 12:39PM EST | 2,360.00 | 48.35 | 47.80 | 49.55 | -6.20 | -11.37% | 1 | 0 | 39.53% |
| AMZN210618P02380000 | 2021-01-15 12:39PM EST | 2,380.00 | 51.65 | 50.25 | 52.40 | +7.25 | +16.33% | 1 | 99 | 39.37% |
| AMZN210618P02400000 | 2021-01-15 12:02PM EST | 2,400.00 | 53.75 | 53.60 | 55.25 | +6.75 | +14.36% | 2 | 392 | 39.17% |
| AMZN210618P02420000 | 2021-01-15 12:39PM EST | 2,420.00 | 57.80 | 56.35 | 58.45 | +11.35 | +24.43% | 1 | 78 | 39.03% |
| AMZN210618P02440000 | 2021-01-15 12:39PM EST | 2,440.00 | 61.15 | 60.05 | 62.10 | -1.86 | -2.95% | 1 | 68 | 38.96% |
| AMZN210618P02460000 | 2021-01-15 12:38PM EST | 2,460.00 | 63.75 | 63.10 | 65.55 | +4.47 | +7.54% | 1 | 144 | 38.80% |
| AMZN210618P02480000 | 2021-01-15 12:38PM EST | 2,480.00 | 67.30 | 66.75 | 68.95 | +4.62 | +7.37% | 4 | 141 | 38.61% |
| AMZN210618P02500000 | 2021-01-15 3:23PM EST | 2,500.00 | 72.75 | 70.85 | 72.20 | +6.89 | +10.46% | 114 | 877 | 38.36% |
| AMZN210618P02520000 | 2021-01-11 12:02PM EST | 2,520.00 | 74.24 | 74.65 | 76.90 | +1.86 | +2.57% | 11 | 83 | 38.38% |
| AMZN210618P02540000 | 2021-01-15 12:38PM EST | 2,540.00 | 79.55 | 78.80 | 81.45 | +14.20 | +21.73% | 1 | 132 | 38.32% |
| AMZN210618P02560000 | 2021-01-12 10:14AM EST | 2,560.00 | 83.85 | 83.60 | 85.45 | +11.98 | +16.67% | 1 | 215 | 38.13% |
| AMZN210618P02580000 | 2021-01-15 12:38PM EST | 2,580.00 | 88.10 | 88.15 | 90.15 | +11.83 | +15.51% | 2 | 109 | 38.04% |
| AMZN210618P02600000 | 2021-01-15 2:34PM EST | 2,600.00 | 91.95 | 93.10 | 95.15 | +0.95 | +1.04% | 24 | 552 | 37.97% |
| AMZN210618P02620000 | 2021-01-15 3:27PM EST | 2,620.00 | 100.00 | 98.10 | 100.00 | -1.35 | -1.33% | 2 | 65 | 37.84% |
| AMZN210618P02640000 | 2021-01-15 10:59AM EST | 2,640.00 | 103.45 | 103.05 | 105.25 | -2.00 | -1.90% | 2 | 69 | 37.76% |
| AMZN210618P02650000 | 2021-01-13 9:42AM EST | 2,650.00 | 101.00 | 105.60 | 107.75 | 0.00 | - | 1 | 65 | 37.68% |
| AMZN210618P02660000 | 2021-01-15 12:38PM EST | 2,660.00 | 108.55 | 108.10 | 110.70 | +8.62 | +8.63% | 2 | 103 | 37.67% |
| AMZN210618P02680000 | 2021-01-15 12:38PM EST | 2,680.00 | 114.70 | 114.25 | 116.35 | +9.52 | +9.05% | 17 | 79 | 37.58% |
| AMZN210618P02700000 | 2021-01-15 3:08PM EST | 2,700.00 | 122.20 | 120.10 | 122.50 | +13.75 | +12.68% | 14 | 607 | 37.54% |
| AMZN210618P02720000 | 2021-01-15 12:38PM EST | 2,720.00 | 126.50 | 126.15 | 128.40 | +11.40 | +9.90% | 6 | 78 | 37.43% |
| AMZN210618P02740000 | 2021-01-15 12:38PM EST | 2,740.00 | 132.50 | 132.40 | 134.75 | +10.50 | +8.61% | 1 | 78 | 37.36% |
| AMZN210618P02760000 | 2021-01-15 12:38PM EST | 2,760.00 | 139.25 | 138.60 | 141.30 | +15.27 | +12.32% | 2 | 201 | 37.29% |
| AMZN210618P02780000 | 2021-01-15 12:38PM EST | 2,780.00 | 146.00 | 145.35 | 148.10 | -2.10 | -1.42% | 1 | 384 | 37.23% |
| AMZN210618P02800000 | 2021-01-15 3:54PM EST | 2,800.00 | 154.00 | 152.60 | 154.70 | +12.35 | +8.72% | 49 | 1,357 | 37.10% |
| AMZN210618P02820000 | 2021-01-15 12:38PM EST | 2,820.00 | 160.30 | 159.70 | 162.15 | -2.20 | -1.35% | 1 | 48 | 37.07% |
| AMZN210618P02840000 | 2021-01-15 12:38PM EST | 2,840.00 | 167.70 | 167.10 | 169.50 | +15.45 | +10.15% | 1 | 118 | 36.99% |
| AMZN210618P02860000 | 2021-01-15 12:38PM EST | 2,860.00 | 175.70 | 174.75 | 177.30 | +16.80 | +10.57% | 1 | 1,106 | 36.95% |
| AMZN210618P02880000 | 2021-01-15 12:38PM EST | 2,880.00 | 183.40 | 182.65 | 185.25 | +17.10 | +10.28% | 2 | 76 | 36.90% |
| AMZN210618P02900000 | 2021-01-15 3:25PM EST | 2,900.00 | 193.17 | 190.95 | 193.15 | +8.07 | +4.36% | 113 | 1,207 | 36.81% |
| AMZN210618P02920000 | 2021-01-15 12:38PM EST | 2,920.00 | 201.50 | 199.15 | 201.70 | +23.22 | +13.02% | 10 | 80 | 36.78% |
| AMZN210618P02940000 | 2021-01-15 2:54PM EST | 2,940.00 | 207.25 | 207.75 | 210.60 | -3.25 | -1.54% | 22 | 77 | 36.76% |
| AMZN210618P02960000 | 2021-01-15 2:54PM EST | 2,960.00 | 216.10 | 216.60 | 220.05 | +9.00 | +4.35% | 5 | 172 | 36.79% |
| AMZN210618P02980000 | 2021-01-15 12:38PM EST | 2,980.00 | 225.20 | 225.65 | 229.15 | +5.22 | +2.37% | 2 | 73 | 36.74% |
| AMZN210618P03000000 | 2021-01-15 3:22PM EST | 3,000.00 | 237.62 | 235.25 | 238.45 | +8.47 | +3.70% | 82 | 1,653 | 36.70% |
| AMZN210618P03020000 | 2021-01-15 2:55PM EST | 3,020.00 | 244.15 | 244.60 | 247.50 | +15.66 | +6.85% | 3 | 50 | 36.59% |
| AMZN210618P03040000 | 2021-01-15 2:55PM EST | 3,040.00 | 253.90 | 254.35 | 257.00 | +7.50 | +3.04% | 4 | 122 | 36.51% |
| AMZN210618P03050000 | 2021-01-13 9:51AM EST | 3,050.00 | 239.27 | 259.60 | 261.85 | 0.00 | - | 2 | 115 | 36.47% |
| AMZN210618P03060000 | 2021-01-15 11:22AM EST | 3,060.00 | 267.65 | 264.45 | 266.95 | +21.45 | +8.71% | 2 | 61 | 36.46% |
| AMZN210618P03080000 | 2021-01-15 12:38PM EST | 3,080.00 | 274.35 | 274.60 | 277.25 | +16.40 | +6.36% | 7 | 66 | 36.42% |
| AMZN210618P03100000 | 2021-01-15 3:14PM EST | 3,100.00 | 288.10 | 285.40 | 287.65 | +8.10 | +2.89% | 24 | 821 | 36.38% |
| AMZN210618P03120000 | 2021-01-15 3:57PM EST | 3,120.00 | 295.40 | 295.75 | 298.45 | +24.97 | +9.23% | 14 | 83 | 36.35% |
| AMZN210618P03140000 | 2021-01-15 2:57PM EST | 3,140.00 | 305.95 | 306.65 | 309.80 | +4.12 | +1.37% | 13 | 91 | 36.37% |
| AMZN210618P03150000 | 2021-01-15 1:52PM EST | 3,150.00 | 313.00 | 312.45 | 316.00 | +11.61 | +3.85% | 5 | 274 | 36.43% |
| AMZN210618P03160000 | 2021-01-14 9:41AM EST | 3,160.00 | 294.20 | 317.75 | 320.45 | 0.00 | - | 10 | 75 | 36.27% |
| AMZN210618P03180000 | 2021-01-15 3:13PM EST | 3,180.00 | 332.08 | 329.05 | 331.90 | +14.75 | +4.65% | 3 | 207 | 36.25% |
| AMZN210618P03200000 | 2021-01-15 3:59PM EST | 3,200.00 | 340.00 | 340.85 | 344.55 | +22.90 | +7.22% | 7 | 2,521 | 36.35% |
| AMZN210618P03250000 | 2021-01-14 3:48PM EST | 3,250.00 | 358.30 | 370.60 | 373.15 | 0.00 | - | 2 | 1,794 | 36.11% |
| AMZN210618P03300000 | 2021-01-14 3:48PM EST | 3,300.00 | 410.00 | 401.70 | 404.35 | +21.35 | +5.49% | 2 | 928 | 36.04% |
| AMZN210618P03350000 | 2021-01-15 9:32AM EST | 3,350.00 | 419.35 | 434.15 | 436.85 | +15.18 | +3.76% | 1 | 866 | 35.98% |
| AMZN210618P03400000 | 2021-01-15 12:28PM EST | 3,400.00 | 468.10 | 467.85 | 470.65 | +22.65 | +5.08% | 2 | 429 | 35.93% |
| AMZN210618P03500000 | 2021-01-15 12:27PM EST | 3,500.00 | 537.50 | 538.80 | 543.35 | +26.00 | +5.08% | 7 | 254 | 36.08% |
| AMZN210618P03550000 | 2020-12-31 11:57AM EST | 3,550.00 | 517.60 | 575.85 | 579.30 | 0.00 | - | 1 | 22 | 35.90% |
| AMZN210618P03600000 | 2021-01-15 12:34PM EST | 3,600.00 | 610.85 | 613.85 | 616.90 | +121.03 | +24.71% | 2 | 56 | 35.80% |
| AMZN210618P03650000 | 2021-01-07 10:36AM EST | 3,650.00 | 596.57 | 652.85 | 656.50 | 0.00 | - | 1 | 19 | 35.86% |
| AMZN210618P03700000 | 2020-12-31 9:30AM EST | 3,700.00 | 588.07 | 692.80 | 696.50 | 0.00 | - | 1 | 180 | 35.85% |
| AMZN210618P03750000 | 2020-12-04 10:29AM EST | 3,750.00 | 708.35 | 630.05 | 641.80 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN210618P03800000 | 2021-01-15 12:34PM EST | 3,800.00 | 771.42 | 775.20 | 778.55 | +19.27 | +2.56% | 2 | 70 | 35.79% |
| AMZN210618P03850000 | 2020-12-22 11:02AM EST | 3,850.00 | 773.95 | 817.50 | 821.35 | 0.00 | - | 1 | 50 | 35.87% |
| AMZN210618P03900000 | 2020-12-01 11:32AM EST | 3,900.00 | 823.25 | 744.55 | 759.35 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN210618P03950000 | 2020-11-13 2:01PM EST | 3,950.00 | 944.80 | 912.20 | 917.40 | 0.00 | - | 4 | 10 | 37.67% |
| AMZN210618P04000000 | 2020-12-29 1:06PM EST | 4,000.00 | 777.79 | 948.45 | 951.85 | 0.00 | - | 2 | 52 | 35.87% |
| AMZN210618P04050000 | 2020-09-29 10:29AM EST | 4,050.00 | 1,033.25 | 1,095.75 | 1,101.50 | 0.00 | - | 1 | 15 | 53.40% |
| AMZN210618P04100000 | 2020-12-02 9:43AM EST | 4,100.00 | 989.13 | 912.70 | 927.80 | 0.00 | - | 3 | 9 | 0.00% |
| AMZN210618P04150000 | 2020-08-26 1:08PM EST | 4,150.00 | 944.15 | 1,168.20 | 1,179.20 | 0.00 | - | 1 | 3 | 52.05% |
| AMZN210618P04200000 | 2020-08-17 8:52AM EST | 4,200.00 | 1,166.10 | 1,172.00 | 1,181.00 | 0.00 | - | 1 | 2 | 45.96% |
| AMZN210618P04250000 | 2020-12-28 10:37AM EST | 4,250.00 | 1,105.25 | 1,176.90 | 1,181.95 | 0.00 | - | 3 | 31 | 36.58% |
| AMZN210618P04300000 | 2020-11-30 10:49AM EST | 4,300.00 | 1,203.30 | 1,057.35 | 1,062.85 | 0.00 | - | 2 | 25 | 0.00% |
| AMZN210618P04350000 | 2021-01-04 10:00AM EST | 4,350.00 | 1,157.85 | 1,270.95 | 1,275.90 | 0.00 | - | 2 | 19 | 36.77% |
| AMZN210618P04400000 | 2020-12-21 10:04AM EST | 4,400.00 | 1,191.50 | 1,318.25 | 1,323.30 | 0.00 | - | 1 | 14 | 36.88% |
| AMZN210618P04450000 | 2020-10-28 2:26PM EST | 4,450.00 | 1,368.25 | 1,290.70 | 1,296.75 | 0.00 | - | 3 | 8 | 0.00% |
| AMZN210618P04500000 | 2020-12-22 10:12AM EST | 4,500.00 | 1,334.80 | 1,413.80 | 1,418.85 | 0.00 | - | 1 | 5 | 37.13% |
| AMZN210618P04550000 | 2020-12-07 11:07AM EST | 4,550.00 | 1,416.45 | 1,431.30 | 1,439.45 | 0.00 | - | 7 | 9 | 0.00% |
| AMZN210618P04600000 | 2020-10-19 8:33AM EST | 4,600.00 | 1,411.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN210618P04650000 | 2020-12-22 11:32AM EST | 4,650.00 | 1,492.00 | 1,558.55 | 1,563.60 | 0.00 | - | 2 | 15 | 37.52% |
| AMZN210618P04750000 | 2020-12-14 3:17PM EST | 4,750.00 | 1,600.03 | 1,596.80 | 1,600.45 | 0.00 | - | - | 2 | 0.00% |
| AMZN210618P04800000 | 2020-12-21 10:04AM EST | 4,800.00 | 1,625.74 | 1,704.65 | 1,709.70 | 0.00 | - | - | 1 | 37.96% |
| AMZN210618P04900000 | 2020-12-30 3:54PM EST | 4,900.00 | 1,633.80 | 1,802.55 | 1,807.60 | 0.00 | - | 2 | 4 | 38.25% |
| AMZN210618P04950000 | 2021-01-15 10:07AM EST | 4,950.00 | 1,854.05 | 1,851.65 | 1,856.70 | +27.95 | +1.53% | 2 | 29 | 38.40% |
| AMZN210618P05000000 | 2021-01-06 3:32PM EST | 5,000.00 | 1,873.95 | 1,900.90 | 1,906.05 | 0.00 | - | 2 | 6 | 38.66% |
| AMZN210618P05050000 | 2021-01-04 11:10AM EST | 5,050.00 | 1,873.00 | 1,950.10 | 1,955.15 | 0.00 | - | 2 | 3 | 38.72% |
| AMZN210618P05100000 | 2021-01-06 9:30AM EST | 5,100.00 | 1,983.65 | 1,999.40 | 2,004.45 | 0.00 | - | 2 | 6 | 38.87% |
| AMZN210618P05150000 | 2021-01-04 10:45AM EST | 5,150.00 | 1,936.35 | 2,048.75 | 2,053.80 | 0.00 | - | 1 | 0 | 39.02% |
| AMZN210618P05200000 | 2020-12-30 3:54PM EST | 5,200.00 | 1,925.15 | 2,098.20 | 2,103.25 | 0.00 | - | 1 | 5 | 39.20% |
| AMZN210618P05250000 | 2020-10-01 12:59PM EST | 5,250.00 | 2,087.00 | 2,219.50 | 2,238.00 | 0.00 | - | 1 | 2 | 64.85% |
© 2021 Verizon Media. All rights reserved.
