Canada markets open in 6 hours 12 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,104.25-23.22 (-0.74%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C008600002021-01-11 2:12PM EST860.002,268.082,244.652,249.700.00-12385.24%
AMZN210618C008800002020-07-23 12:01PM EST880.002,154.192,407.502,417.500.00-15211.56%
AMZN210618C009000002020-08-24 2:30PM EST900.002,404.732,100.002,110.000.00-120.00%
AMZN210618C009200002021-01-05 1:50PM EST920.002,293.422,184.902,190.100.00-3882.04%
AMZN210618C009600002020-09-22 12:28PM EST960.002,130.400.000.000.00-100.00%
AMZN210618C009800002021-01-04 10:34AM EST980.002,251.982,125.102,130.150.00-1078.36%
AMZN210618C010000002021-01-08 2:04PM EST1,000.002,161.622,105.152,110.200.00-16177.20%
AMZN210618C010200002021-01-08 2:50PM EST1,020.002,150.272,085.252,090.300.00-1476.21%
AMZN210618C010400002020-07-09 3:53PM EST1,040.00794.860.000.000.00-210.00%
AMZN210618C010600002020-07-14 8:48AM EST1,060.002,011.002,138.502,156.000.00-17147.10%
AMZN210618C010800002020-07-09 3:53PM EST1,080.001,305.250.000.000.00--20.00%
AMZN210618C011000002020-07-09 3:53PM EST1,100.00682.000.000.000.00-130.00%
AMZN210618C011200002021-01-08 2:51PM EST1,120.002,052.621,985.701,990.800.00-1371.37%
AMZN210618C011400002021-01-08 2:52PM EST1,140.002,032.741,965.851,970.900.00-6870.51%
AMZN210618C011600002021-01-08 2:55PM EST1,160.002,011.851,945.951,951.000.00-5969.60%
AMZN210618C011800002021-01-07 9:44AM EST1,180.002,008.751,925.951,931.100.00-2468.58%
AMZN210618C012000002021-01-12 11:42AM EST1,200.001,910.361,906.201,911.250.00-11267.90%
AMZN210618C012200002020-07-06 2:18PM EST1,220.001,830.581,991.002,009.500.00-11135.14%
AMZN210618C012400002020-12-21 9:49AM EST1,240.001,985.751,866.451,871.500.00-2666.24%
AMZN210618C012600002020-11-04 2:00PM EST1,260.001,978.501,907.351,914.500.00-17110.67%
AMZN210618C012800002020-09-11 12:56PM EST1,280.001,835.452,012.002,029.000.00-122156.85%
AMZN210618C013000002021-01-05 3:55PM EST1,300.001,927.501,806.801,811.950.00-1063.82%
AMZN210618C013200002020-10-22 9:12AM EST1,320.001,841.551,784.401,793.700.00--262.19%
AMZN210618C013400002020-07-09 3:53PM EST1,340.00526.970.000.000.00--10.00%
AMZN210618C013600002020-07-09 3:53PM EST1,360.001,127.000.000.000.00-140.00%
AMZN210618C013800002020-10-09 10:45AM EST1,380.001,885.701,937.501,949.000.00-27152.63%
AMZN210618C014000002021-01-12 3:58PM EST1,400.001,729.741,707.851,712.950.00-436260.46%
AMZN210618C014200002020-09-11 1:39PM EST1,420.001,715.001,878.751,888.750.00-13142.60%
AMZN210618C014400002020-09-30 1:38PM EST1,440.001,749.631,605.501,623.350.00-190.00%
AMZN210618C014600002021-01-15 2:35PM EST1,460.001,655.861,648.601,653.65+41.11+2.55%1058.57%
AMZN210618C014800002020-09-21 9:21AM EST1,480.001,448.901,722.201,733.450.00-1015107.15%
AMZN210618C015000002021-01-11 2:15PM EST1,500.001,630.501,609.151,614.200.00-64857.38%
AMZN210618C015200002020-11-02 10:45AM EST1,520.001,502.941,691.801,697.800.00-225106.30%
AMZN210618C015400002020-07-02 8:45AM EST1,540.001,432.061,640.001,659.000.00-101596.22%
AMZN210618C015600002020-11-04 2:00PM EST1,560.001,684.501,611.351,618.450.00-101489.51%
AMZN210618C015800002020-10-05 9:11AM EST1,580.001,618.961,670.251,686.500.00-3740114.64%
AMZN210618C016000002021-01-11 1:46PM EST1,600.001,538.001,510.801,515.850.00-28554.60%
AMZN210618C016200002020-10-05 9:11AM EST1,620.001,581.001,631.951,647.000.00-3737111.64%
AMZN210618C016400002020-11-19 9:59AM EST1,640.001,468.001,570.351,583.700.00-13397.85%
AMZN210618C016600002021-01-06 3:29PM EST1,660.001,493.001,452.001,457.200.00-52553.12%
AMZN210618C016800002020-07-09 3:53PM EST1,680.00495.400.000.000.00-15160.00%
AMZN210618C017000002020-12-23 12:42PM EST1,700.001,517.601,412.901,418.100.00-114252.12%
AMZN210618C017200002020-12-23 11:38AM EST1,720.001,480.501,393.351,398.400.00-22051.54%
AMZN210618C017400002020-08-25 1:39PM EST1,740.001,640.851,309.001,318.000.00-2400.00%
AMZN210618C017600002020-11-04 12:08PM EST1,760.001,497.111,415.951,422.750.00-28678.05%
AMZN210618C017800002021-01-04 12:28PM EST1,780.001,393.421,335.001,340.150.00-5050.22%
AMZN210618C018000002021-01-11 12:41PM EST1,800.001,360.371,315.551,320.600.00-228551.40%
AMZN210618C018200002020-10-05 8:49AM EST1,820.001,371.521,437.001,450.700.00-121797.38%
AMZN210618C018300002021-01-08 10:51AM EST1,830.001,353.001,286.501,291.550.00-14650.65%
AMZN210618C018350002020-08-06 2:57PM EST1,835.001,438.501,524.051,537.650.00-169119.80%
AMZN210618C018400002021-01-14 12:49PM EST1,840.001,317.001,273.851,278.500.00-112648.26%
AMZN210618C018600002020-12-29 1:27PM EST1,860.001,503.541,257.501,262.550.00-120849.91%
AMZN210618C018800002021-01-15 3:00PM EST1,880.001,240.931,238.251,243.45-37.31-2.92%110549.54%
AMZN210618C019000002020-12-30 3:55PM EST1,900.001,401.491,219.051,224.050.00-8442648.98%
AMZN210618C019200002020-12-31 12:36PM EST1,920.001,330.621,199.901,204.850.00-4817548.52%
AMZN210618C019400002020-12-22 9:47AM EST1,940.001,311.181,180.651,185.850.00-14448.16%
AMZN210618C019600002020-12-23 9:49AM EST1,960.001,250.551,161.501,166.550.00-19147.63%
AMZN210618C019800002021-01-13 3:18PM EST1,980.001,209.201,142.451,147.500.00-116247.21%
AMZN210618C020000002021-01-13 10:37AM EST2,000.001,193.751,123.451,128.500.00-359046.80%
AMZN210618C020500002021-01-11 11:02AM EST2,050.001,116.351,099.651,106.150.00-16653.62%
AMZN210618C021000002021-01-11 1:19PM EST2,100.001,062.951,029.401,034.450.00-237344.91%
AMZN210618C021500002020-12-30 1:54PM EST2,150.001,181.99983.15988.300.00-18844.12%
AMZN210618C021600002021-01-06 3:03PM EST2,160.001,016.00973.95979.100.00-11943.96%
AMZN210618C021800002020-12-02 3:25PM EST2,180.001,060.671,096.401,113.500.00-21477.52%
AMZN210618C022000002021-01-15 1:36PM EST2,200.00948.37937.35942.40-35.65-3.62%135943.30%
AMZN210618C022200002021-01-14 11:52AM EST2,220.00961.40919.25924.300.00-22243.01%
AMZN210618C022400002021-01-06 9:37AM EST2,240.00960.70901.35906.300.00-12942.74%
AMZN210618C022500002020-12-31 12:54PM EST2,250.001,035.15892.30897.450.00-118342.64%
AMZN210618C022600002021-01-11 3:55PM EST2,260.00942.84883.45888.400.00-14542.47%
AMZN210618C022800002020-11-17 3:17PM EST2,280.00926.26884.95890.350.00-11247.36%
AMZN210618C023000002021-01-08 11:55AM EST2,300.00882.01847.95853.100.00-116742.00%
AMZN210618C023200002020-09-01 8:47AM EST2,320.001,274.15987.25996.500.00-12073.66%
AMZN210618C023400002020-12-23 9:45AM EST2,340.00901.46813.55818.050.00-12641.49%
AMZN210618C023600002021-01-08 2:58PM EST2,360.00858.25795.80800.950.00-52841.31%
AMZN210618C023800002021-01-08 2:56PM EST2,380.00819.00778.75783.700.00-13141.06%
AMZN210618C024000002021-01-15 12:17PM EST2,400.00768.40761.85766.75-27.92-3.51%225340.86%
AMZN210618C024200002020-10-26 8:37AM EST2,420.00925.00790.95800.000.00-11750.06%
AMZN210618C024400002020-11-20 11:46AM EST2,440.00766.00825.10839.250.00-11459.33%
AMZN210618C024600002020-11-09 10:27AM EST2,460.00886.55710.55718.300.00-12540.60%
AMZN210618C024800002020-10-27 9:56AM EST2,480.00911.00778.90787.600.00-23255.48%
AMZN210618C025000002021-01-15 9:57AM EST2,500.00680.30679.50684.45-49.90-6.83%941239.96%
AMZN210618C025200002020-09-04 9:20AM EST2,520.00787.06778.60787.500.00-85559.85%
AMZN210618C025400002020-12-31 3:40PM EST2,540.00774.78647.75652.800.00-72639.66%
AMZN210618C025600002021-01-15 12:53PM EST2,560.00636.70632.35637.15-29.20-4.39%12539.50%
AMZN210618C025800002020-12-29 10:14AM EST2,580.00651.99616.85621.750.00-13239.36%
AMZN210618C026000002021-01-14 3:19PM EST2,600.00604.83601.65606.55-14.90-2.40%121639.22%
AMZN210618C026200002021-01-15 10:51AM EST2,620.00590.41586.70591.60-164.63-21.80%12539.10%
AMZN210618C026400002021-01-15 11:03AM EST2,640.00572.97572.15576.90-52.58-8.41%12938.99%
AMZN210618C026500002021-01-15 11:03AM EST2,650.00565.70564.65569.55-36.60-6.08%12638.92%
AMZN210618C026600002021-01-11 12:56PM EST2,660.00594.91558.10562.350.00-11438.87%
AMZN210618C026800002020-12-22 2:08PM EST2,680.00643.81543.20548.050.00-12238.77%
AMZN210618C027000002021-01-14 10:04AM EST2,700.00533.32529.10533.85-41.05-7.15%217338.65%
AMZN210618C027200002021-01-04 11:04AM EST2,720.00600.00515.25520.100.00-16838.58%
AMZN210618C027400002021-01-15 2:28PM EST2,740.00504.25501.50506.50-148.10-22.70%25938.49%
AMZN210618C027600002021-01-13 11:29AM EST2,760.00490.75488.65493.05-59.57-10.82%15738.40%
AMZN210618C027800002020-12-31 3:40PM EST2,780.00529.90475.10479.850.00-211438.32%
AMZN210618C028000002021-01-15 1:40PM EST2,800.00464.00462.25466.75-14.60-3.05%867638.22%
AMZN210618C028200002021-01-15 3:36PM EST2,820.00450.41449.35454.20-27.86-5.83%114138.17%
AMZN210618C028400002020-12-29 2:26PM EST2,840.00627.00436.85441.700.00-12338.10%
AMZN210618C028600002021-01-15 1:37PM EST2,860.00435.00424.60429.45-59.81-12.09%44238.03%
AMZN210618C028800002021-01-05 1:48PM EST2,880.00495.26412.50417.350.00-12337.96%
AMZN210618C029000002021-01-14 9:50AM EST2,900.00444.35401.05405.200.00-247737.85%
AMZN210618C029200002021-01-11 3:58PM EST2,920.00405.30389.25393.850.00-66837.82%
AMZN210618C029400002021-01-15 12:27PM EST2,940.00385.00378.65382.55-22.00-5.41%93237.77%
AMZN210618C029600002021-01-15 3:43PM EST2,960.00367.75368.00371.35-53.32-12.66%14037.70%
AMZN210618C029800002021-01-11 2:54PM EST2,980.00363.53357.15360.55-29.95-7.61%23537.66%
AMZN210618C030000002021-01-15 3:59PM EST3,000.00348.00345.70349.55-13.00-3.60%311,15037.57%
AMZN210618C030200002021-01-08 11:44AM EST3,020.00370.05335.80339.350.00-15537.55%
AMZN210618C030400002020-12-29 2:05PM EST3,040.00500.95326.00329.200.00-23437.51%
AMZN210618C030500002021-01-15 10:46AM EST3,050.00326.50320.25323.90-12.45-3.67%211637.45%
AMZN210618C030600002021-01-15 3:29PM EST3,060.00317.15316.10319.20-32.85-9.39%113937.46%
AMZN210618C030800002021-01-12 12:59PM EST3,080.00307.39306.50309.40-13.61-4.24%24537.41%
AMZN210618C031000002021-01-15 3:34PM EST3,100.00298.10297.00299.75-16.90-5.37%4675837.35%
AMZN210618C031200002021-01-15 3:44PM EST3,120.00286.92287.60290.65-18.93-6.19%198837.33%
AMZN210618C031400002021-01-15 3:11PM EST3,140.00278.03279.00281.55-13.57-4.65%168137.29%
AMZN210618C031500002021-01-15 3:34PM EST3,150.00273.55273.40276.85-23.95-8.05%4138937.24%
AMZN210618C031600002021-01-15 10:43AM EST3,160.00272.60269.75272.65-14.75-5.13%818237.25%
AMZN210618C031800002021-01-15 11:41AM EST3,180.00267.85261.10264.00-7.15-2.60%5715637.21%
AMZN210618C032000002021-01-15 3:30PM EST3,200.00253.60251.95255.25-10.95-4.14%492,87837.14%
AMZN210618C032500002021-01-15 3:00PM EST3,250.00234.91232.40235.10-7.99-3.29%191,97037.06%
AMZN210618C033000002021-01-15 3:44PM EST3,300.00214.00213.45216.20-11.50-5.10%901,45136.98%
AMZN210618C033500002021-01-15 2:39PM EST3,350.00198.78196.20198.70-11.82-5.61%141,17036.93%
AMZN210618C034000002021-01-15 2:39PM EST3,400.00181.10179.55182.55-8.90-4.68%3267636.91%
AMZN210618C035000002021-01-15 3:44PM EST3,500.00151.02150.75153.75-11.28-6.95%541,90336.89%
AMZN210618C035500002021-01-15 1:12PM EST3,550.00141.00138.00140.75-15.23-9.75%924236.87%
AMZN210618C036000002021-01-15 2:50PM EST3,600.00127.22126.05128.65-7.38-5.48%1586236.85%
AMZN210618C036500002021-01-15 1:22PM EST3,650.00119.75115.10117.80-14.36-10.71%624036.87%
AMZN210618C037000002021-01-15 3:38PM EST3,700.00105.72105.25107.70-8.09-7.11%860336.89%
AMZN210618C037500002021-01-15 3:38PM EST3,750.0096.5896.0598.55-6.42-6.23%1119336.93%
AMZN210618C038000002021-01-15 3:38PM EST3,800.0088.1787.9090.10-5.82-6.19%141,37336.97%
AMZN210618C038500002021-01-15 3:29PM EST3,850.0081.1780.3082.35-4.64-5.41%613237.01%
AMZN210618C039000002021-01-15 12:35PM EST3,900.0077.4573.2075.30-3.53-4.36%559737.06%
AMZN210618C039500002021-01-15 12:35PM EST3,950.0070.3166.9068.95-2.99-4.08%68537.14%
AMZN210618C040000002021-01-15 3:50PM EST4,000.0061.8061.2063.00-5.35-7.97%1103,09437.20%
AMZN210618C040500002021-01-15 12:35PM EST4,050.0059.6556.0057.90-5.50-8.44%114037.33%
AMZN210618C041000002021-01-15 3:48PM EST4,100.0051.6051.3553.15-5.40-9.47%314237.44%
AMZN210618C041500002021-01-15 3:33PM EST4,150.0047.2047.1048.85-10.55-18.27%613537.57%
AMZN210618C042000002021-01-15 12:35PM EST4,200.0045.9043.2545.00-0.50-1.08%532137.72%
AMZN210618C042500002021-01-07 2:47PM EST4,250.0042.6539.8541.45-7.45-14.87%127037.86%
AMZN210618C043000002021-01-15 2:31PM EST4,300.0037.5036.6538.20-3.78-9.16%523138.01%
AMZN210618C043500002021-01-15 12:35PM EST4,350.0036.4033.7535.25-3.99-9.88%18838.16%
AMZN210618C044000002021-01-15 1:20PM EST4,400.0033.1531.1532.65-1.85-5.29%288438.34%
AMZN210618C044500002021-01-15 1:21PM EST4,450.0029.0028.9030.35-2.50-7.94%41,01638.55%
AMZN210618C045000002021-01-15 2:54PM EST4,500.0027.0026.7028.20-3.24-10.71%2087738.75%
AMZN210618C045500002021-01-15 12:35PM EST4,550.0026.9024.8526.25-3.85-12.52%182838.96%
AMZN210618C046000002021-01-15 12:35PM EST4,600.0025.1023.1024.45-1.04-3.98%32,45039.16%
AMZN210618C046500002021-01-15 12:34PM EST4,650.0023.0523.4024.45-13.80-37.45%247039.96%
AMZN210618C047000002021-01-12 1:19PM EST4,700.0021.5520.0021.45-0.97-4.31%142039.64%
AMZN210618C047500002021-01-15 1:23PM EST4,750.0020.2518.7520.10-3.48-14.66%18939.86%
AMZN210618C048000002021-01-15 2:45PM EST4,800.0018.5017.5518.90-1.00-5.13%49640.11%
AMZN210618C048500002021-01-15 3:41PM EST4,850.0016.8016.4517.80-3.45-17.04%22440.37%
AMZN210618C049000002021-01-15 12:35PM EST4,900.0017.0015.4016.80-0.54-3.08%17040.62%
AMZN210618C049500002021-01-15 1:26PM EST4,950.0015.6214.5015.85-2.18-12.25%19240.87%
AMZN210618C050000002021-01-15 2:56PM EST5,000.0014.3014.0015.00-0.90-5.92%1665341.14%
AMZN210618C050500002021-01-15 1:26PM EST5,050.0013.9212.8514.20-2.93-17.39%227141.39%
AMZN210618C051000002021-01-15 2:13PM EST5,100.0012.7512.1013.45-1.92-13.09%49941.65%
AMZN210618C051500002021-01-15 2:49PM EST5,150.0012.1311.4512.85-2.07-14.58%13641.95%
AMZN210618C052000002021-01-15 2:49PM EST5,200.0011.5010.8012.20-1.50-11.54%15042.21%
AMZN210618C052500002021-01-15 3:55PM EST5,250.0011.1010.3011.70-1.05-8.64%114742.52%
AMZN210618C053000002021-01-15 3:58PM EST5,300.0010.5510.3010.75-0.45-4.09%2572042.53%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P008600002021-01-13 11:14AM EST860.000.450.200.700.00-171069.60%
AMZN210618P008800002021-01-12 12:02PM EST880.000.350.051.180.00-225970.48%
AMZN210618P009000002021-01-13 11:07AM EST900.000.380.151.20-0.04-9.52%618869.90%
AMZN210618P009200002020-07-09 3:56PM EST920.006.500.000.000.00-12725.00%
AMZN210618P009400002020-11-19 12:37PM EST940.000.800.002.560.00-24772.23%
AMZN210618P009600002021-01-11 11:17AM EST960.000.540.001.320.00-118066.24%
AMZN210618P009800002021-01-13 10:03AM EST980.000.460.011.360.00-813565.36%
AMZN210618P010000002021-01-14 2:23PM EST1,000.000.500.010.700.00-1232160.35%
AMZN210618P010200002021-01-15 9:30AM EST1,020.000.800.500.73+0.17+26.98%815162.50%
AMZN210618P010400002021-01-11 2:51PM EST1,040.000.860.051.520.00-210362.99%
AMZN210618P010600002021-01-11 9:44AM EST1,060.000.670.061.570.00-165462.18%
AMZN210618P010800002021-01-15 2:56PM EST1,080.000.880.091.19-0.04-4.35%3059.67%
AMZN210618P011000002021-01-15 3:04PM EST1,100.000.900.601.05+0.12+15.38%215760.21%
AMZN210618P011200002020-08-28 1:26PM EST1,120.006.003.254.700.00-15571.43%
AMZN210618P011400002020-12-04 10:41AM EST1,140.001.020.123.900.00-117464.34%
AMZN210618P011600002020-12-09 3:28PM EST1,160.001.530.551.430.00-16158.39%
AMZN210618P011800002020-12-23 3:50PM EST1,180.001.670.421.920.00-13115358.48%
AMZN210618P012000002021-01-13 10:19AM EST1,200.001.320.521.980.00-138957.94%
AMZN210618P012200002020-10-13 10:55AM EST1,220.004.201.433.250.00-18961.38%
AMZN210618P012400002020-11-23 9:30AM EST1,240.002.191.422.600.00-118259.25%
AMZN210618P012600002020-11-30 10:11AM EST1,260.002.131.432.130.00-117957.43%
AMZN210618P012800002021-01-14 11:29AM EST1,280.001.520.902.40-0.47-23.62%112055.99%
AMZN210618P013000002020-12-21 9:37AM EST1,300.002.101.702.500.00-532456.70%
AMZN210618P013200002021-01-11 12:40PM EST1,320.002.221.152.650.00-13755.09%
AMZN210618P013400002021-01-04 11:21AM EST1,340.002.321.292.790.00-314454.66%
AMZN210618P013600002020-12-03 11:01AM EST1,360.002.600.317.050.00-19858.06%
AMZN210618P013800002021-01-13 10:45AM EST1,380.002.501.593.100.00-113553.80%
AMZN210618P014000002021-01-12 9:47AM EST1,400.002.691.783.25-0.20-6.92%163253.39%
AMZN210618P014200002021-01-05 3:50PM EST1,420.003.001.953.450.00-19553.00%
AMZN210618P014400002020-12-31 10:04AM EST1,440.003.262.153.650.00-1620952.62%
AMZN210618P014600002021-01-14 10:23AM EST1,460.002.972.363.90-0.44-12.90%115652.28%
AMZN210618P014800002020-12-28 3:56PM EST1,480.003.592.584.100.00-811051.87%
AMZN210618P015000002021-01-15 3:26PM EST1,500.003.502.934.25-0.50-12.50%562251.52%
AMZN210618P015200002020-12-08 11:27AM EST1,520.004.232.894.300.00-129450.67%
AMZN210618P015400002020-12-24 11:13AM EST1,540.004.903.754.850.00-213951.11%
AMZN210618P015600002020-12-28 3:33PM EST1,560.004.104.055.15-0.44-9.69%344150.75%
AMZN210618P015800002020-12-29 10:32AM EST1,580.004.524.355.450.00-133850.37%
AMZN210618P016000002021-01-15 3:06PM EST1,600.004.904.655.70-0.10-2.00%854150.68%
AMZN210618P016200002021-01-15 2:47PM EST1,620.005.214.455.80-0.29-5.27%19049.96%
AMZN210618P016400002021-01-15 2:47PM EST1,640.005.584.806.15-13.47-70.71%120349.57%
AMZN210618P016600002021-01-07 9:30AM EST1,660.006.405.706.550.00-111049.22%
AMZN210618P016800002021-01-04 9:30AM EST1,680.006.156.106.950.00-120648.84%
AMZN210618P017000002021-01-14 10:21AM EST1,700.006.126.507.35-1.33-17.85%151548.45%
AMZN210618P017200002020-12-29 9:30AM EST1,720.006.746.407.800.00-110048.09%
AMZN210618P017400002020-12-28 12:11PM EST1,740.007.107.458.25-1.10-13.41%126647.71%
AMZN210618P017600002021-01-15 2:24PM EST1,760.007.977.358.75-0.78-8.91%17547.36%
AMZN210618P017800002020-11-04 1:48PM EST1,780.0015.158.859.700.00-310747.39%
AMZN210618P018000002021-01-14 3:23PM EST1,800.009.008.659.80+0.25+2.86%845246.64%
AMZN210618P018200002020-12-28 11:09AM EST1,820.009.558.9510.750.00-130346.60%
AMZN210618P018300002021-01-13 11:33AM EST1,830.009.159.2510.750.00-1210846.18%
AMZN210618P018350002020-12-29 12:36PM EST1,835.008.709.4010.850.00-27646.05%
AMZN210618P018400002021-01-08 11:42AM EST1,840.0010.509.5511.000.00-413045.96%
AMZN210618P018600002020-12-30 1:45PM EST1,860.009.4510.2011.650.00-16945.63%
AMZN210618P018800002021-01-11 2:10PM EST1,880.0012.0510.9512.40-0.45-3.60%214045.35%
AMZN210618P019000002021-01-12 2:43PM EST1,900.0012.8511.8513.100.00-220545.01%
AMZN210618P019200002020-12-31 12:36PM EST1,920.0011.0012.4513.850.00-489844.68%
AMZN210618P019400002021-01-04 10:11AM EST1,940.0011.7613.2514.600.00-207444.33%
AMZN210618P019600002020-12-30 3:50PM EST1,960.0012.6514.1015.500.00-58244.04%
AMZN210618P019800002020-12-08 1:01PM EST1,980.0016.1513.3014.900.00-45742.87%
AMZN210618P020000002021-01-15 3:57PM EST2,000.0016.9016.0517.40+1.00+6.29%41,25543.46%
AMZN210618P020500002021-01-11 1:39PM EST2,050.0020.0018.7020.100.00-916842.77%
AMZN210618P021000002021-01-15 12:39PM EST2,100.0022.7021.8523.15+3.10+15.82%450742.08%
AMZN210618P021500002021-01-15 12:35PM EST2,150.0026.0025.4526.90+3.85+17.38%420641.53%
AMZN210618P021600002021-01-15 12:35PM EST2,160.0027.2526.1027.70+3.78+16.11%45741.42%
AMZN210618P021800002021-01-15 12:38PM EST2,180.0028.4027.7029.30-1.95-6.43%15741.17%
AMZN210618P022000002021-01-15 12:39PM EST2,200.0030.5529.6031.05+4.20+15.94%149040.95%
AMZN210618P022200002021-01-15 12:39PM EST2,220.0032.2031.3032.90+4.20+15.00%16740.74%
AMZN210618P022400002021-01-12 11:48AM EST2,240.0034.1033.2034.90-1.64-4.59%16740.55%
AMZN210618P022500002021-01-15 12:39PM EST2,250.0035.2534.4035.85+0.85+2.47%19440.42%
AMZN210618P022600002021-01-15 12:39PM EST2,260.0035.9535.2537.20+7.65+27.03%19840.42%
AMZN210618P022800002021-01-15 12:39PM EST2,280.0038.3537.4539.40-0.72-1.84%14540.22%
AMZN210618P023000002021-01-15 12:39PM EST2,300.0040.9539.9041.55+1.61+4.09%140639.99%
AMZN210618P023200002021-01-15 12:39PM EST2,320.0042.8042.1544.30+6.95+19.39%17339.89%
AMZN210618P023400002021-01-15 12:38PM EST2,340.0045.3045.1046.80+9.05+24.97%17939.70%
AMZN210618P023600002021-01-15 12:39PM EST2,360.0048.3547.8049.55-6.20-11.37%1039.53%
AMZN210618P023800002021-01-15 12:39PM EST2,380.0051.6550.2552.40+7.25+16.33%19939.37%
AMZN210618P024000002021-01-15 12:02PM EST2,400.0053.7553.6055.25+6.75+14.36%239239.17%
AMZN210618P024200002021-01-15 12:39PM EST2,420.0057.8056.3558.45+11.35+24.43%17839.03%
AMZN210618P024400002021-01-15 12:39PM EST2,440.0061.1560.0562.10-1.86-2.95%16838.96%
AMZN210618P024600002021-01-15 12:38PM EST2,460.0063.7563.1065.55+4.47+7.54%114438.80%
AMZN210618P024800002021-01-15 12:38PM EST2,480.0067.3066.7568.95+4.62+7.37%414138.61%
AMZN210618P025000002021-01-15 3:23PM EST2,500.0072.7570.8572.20+6.89+10.46%11487738.36%
AMZN210618P025200002021-01-11 12:02PM EST2,520.0074.2474.6576.90+1.86+2.57%118338.38%
AMZN210618P025400002021-01-15 12:38PM EST2,540.0079.5578.8081.45+14.20+21.73%113238.32%
AMZN210618P025600002021-01-12 10:14AM EST2,560.0083.8583.6085.45+11.98+16.67%121538.13%
AMZN210618P025800002021-01-15 12:38PM EST2,580.0088.1088.1590.15+11.83+15.51%210938.04%
AMZN210618P026000002021-01-15 2:34PM EST2,600.0091.9593.1095.15+0.95+1.04%2455237.97%
AMZN210618P026200002021-01-15 3:27PM EST2,620.00100.0098.10100.00-1.35-1.33%26537.84%
AMZN210618P026400002021-01-15 10:59AM EST2,640.00103.45103.05105.25-2.00-1.90%26937.76%
AMZN210618P026500002021-01-13 9:42AM EST2,650.00101.00105.60107.750.00-16537.68%
AMZN210618P026600002021-01-15 12:38PM EST2,660.00108.55108.10110.70+8.62+8.63%210337.67%
AMZN210618P026800002021-01-15 12:38PM EST2,680.00114.70114.25116.35+9.52+9.05%177937.58%
AMZN210618P027000002021-01-15 3:08PM EST2,700.00122.20120.10122.50+13.75+12.68%1460737.54%
AMZN210618P027200002021-01-15 12:38PM EST2,720.00126.50126.15128.40+11.40+9.90%67837.43%
AMZN210618P027400002021-01-15 12:38PM EST2,740.00132.50132.40134.75+10.50+8.61%17837.36%
AMZN210618P027600002021-01-15 12:38PM EST2,760.00139.25138.60141.30+15.27+12.32%220137.29%
AMZN210618P027800002021-01-15 12:38PM EST2,780.00146.00145.35148.10-2.10-1.42%138437.23%
AMZN210618P028000002021-01-15 3:54PM EST2,800.00154.00152.60154.70+12.35+8.72%491,35737.10%
AMZN210618P028200002021-01-15 12:38PM EST2,820.00160.30159.70162.15-2.20-1.35%14837.07%
AMZN210618P028400002021-01-15 12:38PM EST2,840.00167.70167.10169.50+15.45+10.15%111836.99%
AMZN210618P028600002021-01-15 12:38PM EST2,860.00175.70174.75177.30+16.80+10.57%11,10636.95%
AMZN210618P028800002021-01-15 12:38PM EST2,880.00183.40182.65185.25+17.10+10.28%27636.90%
AMZN210618P029000002021-01-15 3:25PM EST2,900.00193.17190.95193.15+8.07+4.36%1131,20736.81%
AMZN210618P029200002021-01-15 12:38PM EST2,920.00201.50199.15201.70+23.22+13.02%108036.78%
AMZN210618P029400002021-01-15 2:54PM EST2,940.00207.25207.75210.60-3.25-1.54%227736.76%
AMZN210618P029600002021-01-15 2:54PM EST2,960.00216.10216.60220.05+9.00+4.35%517236.79%
AMZN210618P029800002021-01-15 12:38PM EST2,980.00225.20225.65229.15+5.22+2.37%27336.74%
AMZN210618P030000002021-01-15 3:22PM EST3,000.00237.62235.25238.45+8.47+3.70%821,65336.70%
AMZN210618P030200002021-01-15 2:55PM EST3,020.00244.15244.60247.50+15.66+6.85%35036.59%
AMZN210618P030400002021-01-15 2:55PM EST3,040.00253.90254.35257.00+7.50+3.04%412236.51%
AMZN210618P030500002021-01-13 9:51AM EST3,050.00239.27259.60261.850.00-211536.47%
AMZN210618P030600002021-01-15 11:22AM EST3,060.00267.65264.45266.95+21.45+8.71%26136.46%
AMZN210618P030800002021-01-15 12:38PM EST3,080.00274.35274.60277.25+16.40+6.36%76636.42%
AMZN210618P031000002021-01-15 3:14PM EST3,100.00288.10285.40287.65+8.10+2.89%2482136.38%
AMZN210618P031200002021-01-15 3:57PM EST3,120.00295.40295.75298.45+24.97+9.23%148336.35%
AMZN210618P031400002021-01-15 2:57PM EST3,140.00305.95306.65309.80+4.12+1.37%139136.37%
AMZN210618P031500002021-01-15 1:52PM EST3,150.00313.00312.45316.00+11.61+3.85%527436.43%
AMZN210618P031600002021-01-14 9:41AM EST3,160.00294.20317.75320.450.00-107536.27%
AMZN210618P031800002021-01-15 3:13PM EST3,180.00332.08329.05331.90+14.75+4.65%320736.25%
AMZN210618P032000002021-01-15 3:59PM EST3,200.00340.00340.85344.55+22.90+7.22%72,52136.35%
AMZN210618P032500002021-01-14 3:48PM EST3,250.00358.30370.60373.150.00-21,79436.11%
AMZN210618P033000002021-01-14 3:48PM EST3,300.00410.00401.70404.35+21.35+5.49%292836.04%
AMZN210618P033500002021-01-15 9:32AM EST3,350.00419.35434.15436.85+15.18+3.76%186635.98%
AMZN210618P034000002021-01-15 12:28PM EST3,400.00468.10467.85470.65+22.65+5.08%242935.93%
AMZN210618P035000002021-01-15 12:27PM EST3,500.00537.50538.80543.35+26.00+5.08%725436.08%
AMZN210618P035500002020-12-31 11:57AM EST3,550.00517.60575.85579.300.00-12235.90%
AMZN210618P036000002021-01-15 12:34PM EST3,600.00610.85613.85616.90+121.03+24.71%25635.80%
AMZN210618P036500002021-01-07 10:36AM EST3,650.00596.57652.85656.500.00-11935.86%
AMZN210618P037000002020-12-31 9:30AM EST3,700.00588.07692.80696.500.00-118035.85%
AMZN210618P037500002020-12-04 10:29AM EST3,750.00708.35630.05641.800.00-2140.00%
AMZN210618P038000002021-01-15 12:34PM EST3,800.00771.42775.20778.55+19.27+2.56%27035.79%
AMZN210618P038500002020-12-22 11:02AM EST3,850.00773.95817.50821.350.00-15035.87%
AMZN210618P039000002020-12-01 11:32AM EST3,900.00823.25744.55759.350.00-1290.00%
AMZN210618P039500002020-11-13 2:01PM EST3,950.00944.80912.20917.400.00-41037.67%
AMZN210618P040000002020-12-29 1:06PM EST4,000.00777.79948.45951.850.00-25235.87%
AMZN210618P040500002020-09-29 10:29AM EST4,050.001,033.251,095.751,101.500.00-11553.40%
AMZN210618P041000002020-12-02 9:43AM EST4,100.00989.13912.70927.800.00-390.00%
AMZN210618P041500002020-08-26 1:08PM EST4,150.00944.151,168.201,179.200.00-1352.05%
AMZN210618P042000002020-08-17 8:52AM EST4,200.001,166.101,172.001,181.000.00-1245.96%
AMZN210618P042500002020-12-28 10:37AM EST4,250.001,105.251,176.901,181.950.00-33136.58%
AMZN210618P043000002020-11-30 10:49AM EST4,300.001,203.301,057.351,062.850.00-2250.00%
AMZN210618P043500002021-01-04 10:00AM EST4,350.001,157.851,270.951,275.900.00-21936.77%
AMZN210618P044000002020-12-21 10:04AM EST4,400.001,191.501,318.251,323.300.00-11436.88%
AMZN210618P044500002020-10-28 2:26PM EST4,450.001,368.251,290.701,296.750.00-380.00%
AMZN210618P045000002020-12-22 10:12AM EST4,500.001,334.801,413.801,418.850.00-1537.13%
AMZN210618P045500002020-12-07 11:07AM EST4,550.001,416.451,431.301,439.450.00-790.00%
AMZN210618P046000002020-10-19 8:33AM EST4,600.001,411.000.000.000.00-150.00%
AMZN210618P046500002020-12-22 11:32AM EST4,650.001,492.001,558.551,563.600.00-21537.52%
AMZN210618P047500002020-12-14 3:17PM EST4,750.001,600.031,596.801,600.450.00--20.00%
AMZN210618P048000002020-12-21 10:04AM EST4,800.001,625.741,704.651,709.700.00--137.96%
AMZN210618P049000002020-12-30 3:54PM EST4,900.001,633.801,802.551,807.600.00-2438.25%
AMZN210618P049500002021-01-15 10:07AM EST4,950.001,854.051,851.651,856.70+27.95+1.53%22938.40%
AMZN210618P050000002021-01-06 3:32PM EST5,000.001,873.951,900.901,906.050.00-2638.66%
AMZN210618P050500002021-01-04 11:10AM EST5,050.001,873.001,950.101,955.150.00-2338.72%
AMZN210618P051000002021-01-06 9:30AM EST5,100.001,983.651,999.402,004.450.00-2638.87%
AMZN210618P051500002021-01-04 10:45AM EST5,150.001,936.352,048.752,053.800.00-1039.02%
AMZN210618P052000002020-12-30 3:54PM EST5,200.001,925.152,098.202,103.250.00-1539.20%
AMZN210618P052500002020-10-01 12:59PM EST5,250.002,087.002,219.502,238.000.00-1264.85%