CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C00860000 | 2021-01-11 3:12PM EDT | 860.00 | 2,268.08 | 2,419.75 | 2,432.75 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN210618C00880000 | 2020-07-23 1:01PM EDT | 880.00 | 2,154.19 | 2,407.50 | 2,417.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN210618C00900000 | 2021-02-03 10:31AM EDT | 900.00 | 2,508.60 | 2,098.00 | 2,108.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN210618C00920000 | 2021-03-17 3:59PM EDT | 920.00 | 2,215.80 | 2,472.75 | 2,488.00 | 0.00 | - | 1 | 7 | 196.12% |
| AMZN210618C00960000 | 2020-09-22 1:28PM EDT | 960.00 | 2,130.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210618C00980000 | 2021-02-18 11:06AM EDT | 980.00 | 2,315.75 | 2,088.65 | 2,102.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN210618C01000000 | 2021-03-23 3:22PM EDT | 1,000.00 | 2,147.08 | 2,364.80 | 2,381.25 | 0.00 | - | 1 | 0 | 112.79% |
| AMZN210618C01020000 | 2021-02-03 10:31AM EDT | 1,020.00 | 2,388.70 | 1,979.00 | 1,989.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN210618C01040000 | 2020-07-09 4:53PM EDT | 1,040.00 | 794.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN210618C01060000 | 2021-03-04 2:59PM EDT | 1,060.00 | 1,892.25 | 2,098.00 | 2,108.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN210618C01080000 | 2020-07-09 4:53PM EDT | 1,080.00 | 1,305.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN210618C01100000 | 2021-03-29 9:45AM EDT | 1,100.00 | 1,959.39 | 2,264.95 | 2,280.85 | 0.00 | - | 1 | 3 | 102.83% |
| AMZN210618C01120000 | 2021-01-08 3:51PM EDT | 1,120.00 | 2,052.62 | 2,233.45 | 2,237.85 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN210618C01140000 | 2021-01-08 3:52PM EDT | 1,140.00 | 2,032.74 | 2,213.50 | 2,217.90 | 0.00 | - | 6 | 8 | 0.00% |
| AMZN210618C01160000 | 2021-01-08 3:55PM EDT | 1,160.00 | 2,011.85 | 2,193.45 | 2,198.00 | 0.00 | - | 5 | 9 | 0.00% |
| AMZN210618C01180000 | 2021-01-07 10:44AM EDT | 1,180.00 | 2,008.75 | 2,173.65 | 2,178.05 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN210618C01200000 | 2021-02-23 1:41PM EDT | 1,200.00 | 1,941.43 | 1,847.05 | 1,854.15 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN210618C01220000 | 2020-07-06 3:18PM EDT | 1,220.00 | 1,830.58 | 1,991.00 | 2,009.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210618C01240000 | 2021-02-08 3:17PM EDT | 1,240.00 | 2,077.00 | 1,818.00 | 1,829.15 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN210618C01260000 | 2021-01-27 11:32AM EDT | 1,260.00 | 2,037.10 | 1,832.90 | 1,844.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN210618C01280000 | 2021-01-29 1:42PM EDT | 1,280.00 | 1,923.47 | 1,813.05 | 1,824.65 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN210618C01300000 | 2021-03-22 1:51PM EDT | 1,300.00 | 1,821.68 | 2,071.95 | 2,078.60 | 0.00 | - | 1 | 27 | 102.72% |
| AMZN210618C01320000 | 2021-02-22 4:54PM EDT | 1,320.00 | 1,868.67 | 1,767.00 | 1,778.35 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN210618C01340000 | 2021-02-23 11:49AM EDT | 1,340.00 | 1,824.80 | 1,718.95 | 1,730.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210618C01360000 | 2021-02-24 4:22PM EDT | 1,360.00 | 1,788.68 | 1,690.00 | 1,700.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN210618C01380000 | 2021-02-25 1:44PM EDT | 1,380.00 | 1,728.13 | 1,670.00 | 1,680.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN210618C01400000 | 2021-03-19 1:05PM EDT | 1,400.00 | 1,650.85 | 1,996.65 | 2,004.50 | 0.00 | - | 2 | 58 | 137.14% |
| AMZN210618C01420000 | 2021-03-04 4:39PM EDT | 1,420.00 | 1,567.05 | 1,739.00 | 1,749.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN210618C01440000 | 2021-03-04 4:39PM EDT | 1,440.00 | 1,547.19 | 1,719.00 | 1,729.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN210618C01460000 | 2021-02-22 1:40PM EDT | 1,460.00 | 1,733.93 | 1,648.40 | 1,661.20 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN210618C01480000 | 2020-09-21 10:21AM EDT | 1,480.00 | 1,448.90 | 1,722.20 | 1,733.45 | 0.00 | - | 10 | 15 | 0.00% |
| AMZN210618C01500000 | 2021-02-12 11:46AM EDT | 1,500.00 | 1,755.00 | 1,593.85 | 1,599.45 | 0.00 | - | 1 | 47 | 0.00% |
| AMZN210618C01520000 | 2021-03-31 9:30AM EDT | 1,520.00 | 1,549.80 | 1,848.40 | 1,861.55 | 0.00 | - | 1 | 25 | 85.85% |
| AMZN210618C01540000 | 2020-07-02 9:45AM EDT | 1,540.00 | 1,432.06 | 1,640.00 | 1,659.00 | 0.00 | - | 10 | 15 | 0.00% |
| AMZN210618C01560000 | 2021-02-09 2:24PM EDT | 1,560.00 | 1,750.90 | 1,552.75 | 1,569.65 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN210618C01580000 | 2021-04-05 3:33PM EDT | 1,580.00 | 1,644.92 | 1,788.60 | 1,801.65 | 0.00 | - | 1 | 40 | 82.53% |
| AMZN210618C01600000 | 2021-04-07 11:02AM EDT | 1,600.00 | 1,768.80 | 1,772.70 | 1,779.35 | 0.00 | - | 1 | 86 | 84.14% |
| AMZN210618C01620000 | 2021-02-26 11:42AM EDT | 1,620.00 | 1,461.00 | 1,431.50 | 1,441.50 | 0.00 | - | 1 | 38 | 0.00% |
| AMZN210618C01640000 | 2021-04-06 1:11PM EDT | 1,640.00 | 1,595.22 | 1,728.80 | 1,741.85 | 0.00 | - | 1 | 33 | 79.45% |
| AMZN210618C01660000 | 2021-04-16 3:40PM EDT | 1,660.00 | 1,741.38 | 1,708.85 | 1,722.35 | 0.00 | - | 1 | 24 | 79.08% |
| AMZN210618C01680000 | 2020-07-09 4:53PM EDT | 1,680.00 | 495.40 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| AMZN210618C01700000 | 2021-04-09 3:58PM EDT | 1,700.00 | 1,673.00 | 1,673.05 | 1,679.70 | 0.00 | - | 1 | 122 | 78.80% |
| AMZN210618C01720000 | 2021-03-08 10:48AM EDT | 1,720.00 | 1,337.00 | 1,564.00 | 1,571.45 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN210618C01740000 | 2021-04-08 9:33AM EDT | 1,740.00 | 1,582.35 | 1,629.15 | 1,641.70 | 0.00 | - | 1 | 39 | 73.76% |
| AMZN210618C01760000 | 2021-04-12 12:27PM EDT | 1,760.00 | 1,624.70 | 1,609.25 | 1,622.25 | 0.00 | - | 1 | 84 | 73.53% |
| AMZN210618C01780000 | 2021-04-07 9:30AM EDT | 1,780.00 | 1,456.81 | 1,589.30 | 1,601.85 | 0.00 | - | 1 | 138 | 71.88% |
| AMZN210618C01800000 | 2021-04-13 1:42PM EDT | 1,800.00 | 1,620.99 | 1,573.45 | 1,580.05 | 0.00 | - | 1 | 273 | 73.70% |
| AMZN210618C01820000 | 2021-03-05 12:16PM EDT | 1,820.00 | 1,098.50 | 1,340.50 | 1,350.40 | 0.00 | - | 1 | 146 | 0.00% |
| AMZN210618C01830000 | 2021-04-16 3:42PM EDT | 1,830.00 | 1,577.53 | 1,539.50 | 1,553.30 | 0.00 | - | 3 | 43 | 71.14% |
| AMZN210618C01835000 | 2021-03-05 12:16PM EDT | 1,835.00 | 1,084.00 | 1,326.10 | 1,335.50 | 0.00 | - | 1 | 69 | 0.00% |
| AMZN210618C01840000 | 2021-04-16 3:42PM EDT | 1,840.00 | 1,567.53 | 1,529.55 | 1,542.50 | 0.00 | - | 3 | 115 | 69.66% |
| AMZN210618C01860000 | 2021-04-12 2:30PM EDT | 1,860.00 | 1,526.57 | 1,509.65 | 1,522.15 | 0.00 | - | 1 | 207 | 68.23% |
| AMZN210618C01880000 | 2021-04-05 3:53PM EDT | 1,880.00 | 1,353.55 | 1,489.70 | 1,502.25 | 0.00 | - | 2 | 104 | 67.30% |
| AMZN210618C01900000 | 2021-03-19 1:05PM EDT | 1,900.00 | 1,156.61 | 1,498.30 | 1,506.05 | 0.00 | - | 2 | 404 | 95.94% |
| AMZN210618C01920000 | 2021-04-13 1:50PM EDT | 1,920.00 | 1,420.00 | 1,449.90 | 1,462.55 | 0.00 | - | 1 | 125 | 65.70% |
| AMZN210618C01940000 | 2021-03-11 12:42PM EDT | 1,940.00 | 1,200.00 | 1,361.15 | 1,369.80 | 0.00 | - | 1 | 43 | 0.00% |
| AMZN210618C01960000 | 2021-04-12 1:24PM EDT | 1,960.00 | 1,428.73 | 1,410.10 | 1,423.75 | 0.00 | - | 1 | 91 | 65.02% |
| AMZN210618C01980000 | 2021-03-17 2:00PM EDT | 1,980.00 | 1,144.27 | 1,419.00 | 1,430.90 | 0.00 | - | 1 | 148 | 92.04% |
| AMZN210618C02000000 | 2021-04-19 9:41AM EDT | 2,000.00 | 1,440.00 | 1,374.30 | 1,380.95 | +46.93 | +3.37% | 1 | 561 | 64.17% |
| AMZN210618C02050000 | 2021-04-05 3:53PM EDT | 2,050.00 | 1,185.15 | 1,324.60 | 1,331.20 | 0.00 | - | 1 | 62 | 61.95% |
| AMZN210618C02100000 | 2021-04-16 3:43PM EDT | 2,100.00 | 1,305.85 | 1,274.95 | 1,281.55 | 0.00 | - | 2 | 350 | 59.86% |
| AMZN210618C02150000 | 2021-04-12 11:52AM EDT | 2,150.00 | 1,219.50 | 1,225.30 | 1,231.90 | 0.00 | - | 6 | 76 | 57.77% |
| AMZN210618C02160000 | 2021-03-24 10:40AM EDT | 2,160.00 | 994.71 | 1,211.35 | 1,225.70 | 0.00 | - | 1 | 26 | 57.14% |
| AMZN210618C02180000 | 2021-02-08 12:18PM EDT | 2,180.00 | 1,159.85 | 884.50 | 899.10 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN210618C02200000 | 2021-04-16 9:41AM EDT | 2,200.00 | 1,180.00 | 1,175.75 | 1,182.30 | 0.00 | - | 1 | 321 | 55.77% |
| AMZN210618C02220000 | 2021-03-08 4:16PM EDT | 2,220.00 | 789.38 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN210618C02240000 | 2021-03-04 2:46PM EDT | 2,240.00 | 775.00 | 922.40 | 934.80 | 0.00 | - | 2 | 50 | 0.00% |
| AMZN210618C02250000 | 2021-04-12 11:52AM EDT | 2,250.00 | 1,120.39 | 1,126.20 | 1,132.80 | 0.00 | - | 6 | 175 | 53.83% |
| AMZN210618C02260000 | 2021-03-08 2:37PM EDT | 2,260.00 | 779.60 | 855.95 | 866.55 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN210618C02280000 | 2021-03-26 3:45PM EDT | 2,280.00 | 773.71 | 1,092.50 | 1,105.50 | 0.00 | - | 1 | 28 | 51.68% |
| AMZN210618C02300000 | 2021-04-19 12:27PM EDT | 2,300.00 | 1,079.25 | 1,076.80 | 1,083.35 | +55.90 | +5.46% | 1 | 150 | 51.98% |
| AMZN210618C02320000 | 2021-04-19 3:59PM EDT | 2,320.00 | 1,057.00 | 1,053.00 | 1,065.85 | -217.15 | -17.04% | 2 | 20 | 50.21% |
| AMZN210618C02340000 | 2021-04-12 10:47AM EDT | 2,340.00 | 1,030.00 | 1,033.25 | 1,046.65 | 0.00 | - | 1 | 26 | 56.13% |
| AMZN210618C02360000 | 2021-04-06 9:35AM EDT | 2,360.00 | 882.00 | 1,013.50 | 1,026.30 | 0.00 | - | 1 | 31 | 54.77% |
| AMZN210618C02380000 | 2021-04-14 2:18PM EDT | 2,380.00 | 966.00 | 993.80 | 1,006.60 | 0.00 | - | 1 | 32 | 53.93% |
| AMZN210618C02400000 | 2021-04-09 3:52PM EDT | 2,400.00 | 986.33 | 978.20 | 984.70 | 0.00 | - | 1 | 242 | 51.34% |
| AMZN210618C02420000 | 2021-03-16 1:32PM EDT | 2,420.00 | 712.40 | 960.45 | 976.10 | 0.00 | - | 1 | 22 | 53.02% |
| AMZN210618C02440000 | 2021-04-07 11:25AM EDT | 2,440.00 | 853.16 | 934.80 | 947.55 | 0.00 | - | 1 | 16 | 51.42% |
| AMZN210618C02460000 | 2021-03-23 2:59PM EDT | 2,460.00 | 718.73 | 915.15 | 927.90 | 0.00 | - | 3 | 0 | 50.61% |
| AMZN210618C02480000 | 2021-04-09 11:46AM EDT | 2,480.00 | 873.50 | 895.55 | 907.75 | 0.00 | - | 3 | 27 | 49.44% |
| AMZN210618C02500000 | 2021-04-16 3:02PM EDT | 2,500.00 | 942.80 | 880.00 | 886.50 | +32.80 | +3.60% | 1 | 420 | 47.51% |
| AMZN210618C02520000 | 2021-04-13 2:21PM EDT | 2,520.00 | 904.80 | 856.30 | 868.85 | 0.00 | - | 3 | 57 | 48.07% |
| AMZN210618C02540000 | 2021-03-31 3:36PM EDT | 2,540.00 | 583.00 | 836.75 | 851.00 | 0.00 | - | 2 | 36 | 48.35% |
| AMZN210618C02560000 | 2021-04-13 9:33AM EDT | 2,560.00 | 865.00 | 817.20 | 829.80 | 0.00 | - | 1 | 25 | 46.55% |
| AMZN210618C02580000 | 2021-04-06 2:02PM EDT | 2,580.00 | 663.87 | 797.65 | 810.00 | 0.00 | - | 1 | 33 | 45.62% |
| AMZN210618C02600000 | 2021-04-19 9:37AM EDT | 2,600.00 | 836.44 | 782.25 | 788.75 | +34.87 | +4.35% | 1 | 226 | 43.82% |
| AMZN210618C02620000 | 2021-04-13 9:37AM EDT | 2,620.00 | 810.00 | 758.75 | 771.15 | 0.00 | - | 1 | 16 | 44.18% |
| AMZN210618C02640000 | 2021-03-24 10:35AM EDT | 2,640.00 | 538.00 | 744.05 | 749.05 | 0.00 | - | 1 | 49 | 41.93% |
| AMZN210618C02650000 | 2021-04-19 1:56PM EDT | 2,650.00 | 740.21 | 734.35 | 739.35 | -44.79 | -5.71% | 2 | 57 | 41.59% |
| AMZN210618C02660000 | 2021-03-30 10:32AM EDT | 2,660.00 | 434.50 | 724.70 | 730.30 | 0.00 | - | 1 | 12 | 41.62% |
| AMZN210618C02680000 | 2021-04-07 11:35AM EDT | 2,680.00 | 625.03 | 705.45 | 710.40 | 0.00 | - | 2 | 20 | 40.63% |
| AMZN210618C02700000 | 2021-04-19 11:54AM EDT | 2,700.00 | 694.00 | 686.25 | 691.20 | -21.00 | -2.94% | 1 | 172 | 40.03% |
| AMZN210618C02720000 | 2021-04-07 2:08PM EDT | 2,720.00 | 600.00 | 667.05 | 672.60 | 0.00 | - | 4 | 76 | 39.70% |
| AMZN210618C02740000 | 2021-04-16 2:06PM EDT | 2,740.00 | 672.85 | 647.95 | 652.90 | 0.00 | - | 1 | 55 | 38.80% |
| AMZN210618C02760000 | 2021-04-15 11:31AM EDT | 2,760.00 | 620.80 | 629.15 | 634.20 | 0.00 | - | 2 | 60 | 38.37% |
| AMZN210618C02780000 | 2021-04-12 1:59PM EDT | 2,780.00 | 620.40 | 610.20 | 615.25 | 0.00 | - | 1 | 208 | 37.79% |
| AMZN210618C02800000 | 2021-04-19 9:32AM EDT | 2,800.00 | 641.03 | 591.40 | 596.10 | +24.30 | +3.94% | 2 | 719 | 37.11% |
| AMZN210618C02820000 | 2021-04-16 2:06PM EDT | 2,820.00 | 596.60 | 572.70 | 577.70 | 0.00 | - | 1 | 142 | 36.71% |
| AMZN210618C02840000 | 2021-04-16 2:58PM EDT | 2,840.00 | 579.03 | 554.15 | 559.15 | 0.00 | - | 3 | 38 | 36.22% |
| AMZN210618C02860000 | 2021-04-15 1:25PM EDT | 2,860.00 | 534.81 | 535.75 | 540.70 | 0.00 | - | 1 | 44 | 35.73% |
| AMZN210618C02880000 | 2021-04-15 1:25PM EDT | 2,880.00 | 516.31 | 517.45 | 522.35 | 0.00 | - | 1 | 33 | 35.25% |
| AMZN210618C02900000 | 2021-04-19 3:18PM EDT | 2,900.00 | 495.44 | 499.35 | 504.05 | +6.84 | +1.40% | 4 | 513 | 34.75% |
| AMZN210618C02920000 | 2021-04-08 2:46PM EDT | 2,920.00 | 430.00 | 481.45 | 486.05 | 0.00 | - | 2 | 73 | 34.32% |
| AMZN210618C02940000 | 2021-04-12 3:43PM EDT | 2,940.00 | 471.59 | 463.70 | 468.55 | 0.00 | - | 1 | 56 | 34.01% |
| AMZN210618C02960000 | 2021-04-09 2:09PM EDT | 2,960.00 | 447.65 | 446.20 | 451.00 | 0.00 | - | 2 | 63 | 33.63% |
| AMZN210618C02980000 | 2021-04-13 11:15AM EDT | 2,980.00 | 477.24 | 428.95 | 433.70 | 0.00 | - | 3 | 44 | 33.28% |
| AMZN210618C03000000 | 2021-04-19 2:14PM EDT | 3,000.00 | 414.65 | 411.90 | 416.25 | -21.35 | -4.90% | 16 | 1,362 | 32.84% |
| AMZN210618C03010000 | 2021-04-09 1:54PM EDT | 3,010.00 | 397.60 | 403.45 | 407.75 | 0.00 | - | 1 | 1 | 32.66% |
| AMZN210618C03020000 | 2021-04-19 10:19AM EDT | 3,020.00 | 397.86 | 395.05 | 399.45 | +0.86 | +0.22% | 3 | 162 | 32.53% |
| AMZN210618C03040000 | 2021-04-16 2:32PM EDT | 3,040.00 | 399.35 | 378.50 | 383.10 | 0.00 | - | 10 | 82 | 32.29% |
| AMZN210618C03050000 | 2021-04-19 3:12PM EDT | 3,050.00 | 366.00 | 370.25 | 374.50 | -24.90 | -6.37% | 9 | 1,226 | 32.03% |
| AMZN210618C03060000 | 2021-04-16 2:59PM EDT | 3,060.00 | 381.00 | 362.15 | 366.35 | 0.00 | - | 8 | 160 | 31.88% |
| AMZN210618C03075000 | 2021-04-16 3:21PM EDT | 3,075.00 | 369.75 | 350.20 | 354.30 | 0.00 | - | 2 | 44 | 31.68% |
| AMZN210618C03080000 | 2021-04-15 9:30AM EDT | 3,080.00 | 345.50 | 346.20 | 350.30 | 0.00 | - | 1 | 78 | 31.61% |
| AMZN210618C03085000 | 2021-04-16 12:29PM EDT | 3,085.00 | 366.00 | 342.25 | 346.30 | 0.00 | - | 3 | 38 | 31.53% |
| AMZN210618C03090000 | 2021-04-16 3:36PM EDT | 3,090.00 | 355.20 | 338.30 | 342.40 | 0.00 | - | 4 | 28 | 31.47% |
| AMZN210618C03095000 | 2021-04-19 9:33AM EDT | 3,095.00 | 367.72 | 334.40 | 338.45 | +35.54 | +10.70% | 2 | 98 | 31.40% |
| AMZN210618C03100000 | 2021-04-19 3:29PM EDT | 3,100.00 | 325.00 | 330.55 | 334.70 | -22.20 | -6.39% | 8 | 1,221 | 31.37% |
| AMZN210618C03110000 | 2021-04-19 9:57AM EDT | 3,110.00 | 360.70 | 322.80 | 326.80 | +19.95 | +5.85% | 2 | 3 | 31.21% |
| AMZN210618C03120000 | 2021-04-16 1:52PM EDT | 3,120.00 | 330.15 | 315.15 | 319.25 | -1.13 | -0.34% | 2 | 111 | 31.12% |
| AMZN210618C03130000 | 2021-04-15 9:36AM EDT | 3,130.00 | 314.95 | 307.60 | 311.50 | 0.00 | - | 1 | 1 | 30.96% |
| AMZN210618C03140000 | 2021-04-13 2:39PM EDT | 3,140.00 | 333.77 | 300.25 | 304.40 | 0.00 | - | 4 | 224 | 30.93% |
| AMZN210618C03150000 | 2021-04-16 3:40PM EDT | 3,150.00 | 286.45 | 292.75 | 296.85 | -23.55 | -7.60% | 2 | 357 | 30.79% |
| AMZN210618C03160000 | 2021-04-19 10:50AM EDT | 3,160.00 | 285.10 | 285.45 | 289.25 | -16.80 | -5.56% | 2 | 230 | 30.61% |
| AMZN210618C03170000 | 2021-04-16 11:35AM EDT | 3,170.00 | 294.00 | 278.30 | 282.05 | 0.00 | - | 1 | 5 | 30.51% |
| AMZN210618C03180000 | 2021-04-19 9:40AM EDT | 3,180.00 | 310.00 | 271.20 | 275.00 | +24.14 | +8.44% | 1 | 344 | 30.43% |
| AMZN210618C03190000 | 2021-04-16 3:40PM EDT | 3,190.00 | 262.45 | 264.25 | 268.20 | -18.40 | -6.55% | 1 | 12 | 30.38% |
| AMZN210618C03200000 | 2021-04-19 3:46PM EDT | 3,200.00 | 254.78 | 257.35 | 260.95 | -18.27 | -6.69% | 31 | 2,822 | 30.22% |
| AMZN210618C03210000 | 2021-04-15 1:09PM EDT | 3,210.00 | 247.55 | 250.60 | 254.15 | 0.00 | - | 3 | 5 | 30.13% |
| AMZN210618C03220000 | 2021-04-19 10:43AM EDT | 3,220.00 | 250.10 | 243.90 | 247.40 | -35.60 | -12.46% | 1 | 3 | 30.04% |
| AMZN210618C03230000 | 2021-04-19 2:15PM EDT | 3,230.00 | 242.60 | 237.40 | 241.15 | -7.75 | -3.10% | 1 | 14 | 30.03% |
| AMZN210618C03240000 | 2021-04-19 2:15PM EDT | 3,240.00 | 236.10 | 230.90 | 234.30 | -7.00 | -2.88% | 1 | 22 | 29.88% |
| AMZN210618C03250000 | 2021-04-19 1:02PM EDT | 3,250.00 | 226.05 | 224.65 | 227.80 | -12.33 | -5.17% | 16 | 2,280 | 29.78% |
| AMZN210618C03260000 | 2021-04-15 1:57PM EDT | 3,260.00 | 214.55 | 218.25 | 221.55 | 0.00 | - | 1 | 2 | 29.72% |
| AMZN210618C03270000 | 2021-04-15 10:11AM EDT | 3,270.00 | 207.80 | 212.10 | 215.75 | 0.00 | - | 2 | 12 | 29.72% |
| AMZN210618C03280000 | 2021-04-15 9:39AM EDT | 3,280.00 | 222.35 | 206.15 | 209.60 | +5.00 | +2.30% | 1 | 1 | 29.64% |
| AMZN210618C03290000 | 2021-04-14 3:34PM EDT | 3,290.00 | 211.05 | 200.20 | 203.25 | 0.00 | - | 1 | 13 | 29.50% |
| AMZN210618C03300000 | 2021-04-19 3:49PM EDT | 3,300.00 | 190.00 | 194.25 | 197.60 | -14.65 | -7.16% | 43 | 4,748 | 29.48% |
| AMZN210618C03305000 | 2021-04-19 12:00AM EDT | 3,305.00 | 188.10 | 191.45 | 194.75 | -12.45 | -6.21% | 1 | 4 | 29.46% |
| AMZN210618C03310000 | 2021-04-19 10:25AM EDT | 3,310.00 | 197.94 | 188.60 | 191.85 | -1.56 | -0.78% | 4 | 76 | 29.42% |
| AMZN210618C03315000 | 2021-04-19 1:44PM EDT | 3,315.00 | 189.00 | 185.80 | 188.70 | -6.70 | -3.42% | 5 | 6 | 29.33% |
| AMZN210618C03320000 | 2021-04-19 12:25PM EDT | 3,320.00 | 184.05 | 183.00 | 186.25 | +0.10 | +0.05% | 2 | 52 | 29.37% |
| AMZN210618C03325000 | 2021-04-19 2:57PM EDT | 3,325.00 | 181.55 | 180.20 | 183.10 | -4.00 | -2.16% | 1 | 4 | 29.27% |
| AMZN210618C03330000 | 2021-04-19 11:24AM EDT | 3,330.00 | 184.03 | 177.50 | 180.00 | -2.72 | -1.46% | 2 | 44 | 29.18% |
| AMZN210618C03335000 | 2021-04-19 12:00AM EDT | 3,335.00 | 183.50 | 174.80 | 177.90 | 0.00 | - | - | 6 | 29.27% |
| AMZN210618C03340000 | 2021-04-19 1:30PM EDT | 3,340.00 | 172.00 | 172.10 | 174.85 | -4.85 | -2.74% | 5 | 28 | 29.18% |
| AMZN210618C03345000 | 2021-04-19 12:00AM EDT | 3,345.00 | 200.04 | 169.45 | 172.15 | +24.19 | +13.76% | 1 | 8 | 29.15% |
| AMZN210618C03350000 | 2021-04-19 3:42PM EDT | 3,350.00 | 164.56 | 166.80 | 169.50 | -10.64 | -6.07% | 46 | 1,718 | 29.12% |
| AMZN210618C03355000 | 2021-04-19 12:00AM EDT | 3,355.00 | 175.80 | 164.25 | 167.25 | 0.00 | - | - | 5 | 29.16% |
| AMZN210618C03360000 | 2021-04-19 3:32PM EDT | 3,360.00 | 158.00 | 161.70 | 164.35 | -14.00 | -8.14% | 3 | 45 | 29.08% |
| AMZN210618C03365000 | 2021-04-19 3:22PM EDT | 3,365.00 | 161.00 | 159.15 | 162.10 | -5.20 | -3.13% | 14 | 7 | 29.12% |
| AMZN210618C03370000 | 2021-04-19 3:56PM EDT | 3,370.00 | 157.29 | 156.65 | 159.25 | -5.71 | -3.50% | 40 | 73 | 29.03% |
| AMZN210618C03375000 | 2021-04-19 2:36PM EDT | 3,375.00 | 156.10 | 154.15 | 156.70 | +1.90 | +1.23% | 37 | 5 | 29.00% |
| AMZN210618C03380000 | 2021-04-19 3:57PM EDT | 3,380.00 | 152.07 | 151.70 | 154.60 | -6.37 | -4.02% | 17 | 60 | 29.05% |
| AMZN210618C03385000 | 2021-04-19 12:22PM EDT | 3,385.00 | 150.10 | 149.30 | 152.15 | -0.42 | -0.28% | 5 | 10 | 29.03% |
| AMZN210618C03390000 | 2021-04-19 12:23PM EDT | 3,390.00 | 147.45 | 146.90 | 149.40 | -5.84 | -3.81% | 25 | 50 | 28.95% |
| AMZN210618C03395000 | 2021-04-19 3:58PM EDT | 3,395.00 | 144.70 | 144.50 | 147.15 | -6.10 | -4.05% | 17 | 32 | 28.95% |
| AMZN210618C03400000 | 2021-04-19 3:59PM EDT | 3,400.00 | 142.40 | 142.00 | 144.55 | -7.95 | -5.29% | 179 | 2,234 | 28.89% |
| AMZN210618C03405000 | 2021-04-19 1:11PM EDT | 3,405.00 | 143.00 | 139.85 | 142.40 | -4.81 | -3.25% | 6 | 5 | 28.90% |
| AMZN210618C03410000 | 2021-04-19 12:22PM EDT | 3,410.00 | 140.60 | 137.55 | 140.35 | -3.78 | -2.62% | 5 | 41 | 28.93% |
| AMZN210618C03415000 | 2021-04-19 1:11PM EDT | 3,415.00 | 138.35 | 135.30 | 137.80 | +6.30 | +4.77% | 7 | 3 | 28.86% |
| AMZN210618C03420000 | 2021-04-19 1:11PM EDT | 3,420.00 | 135.95 | 133.05 | 135.50 | +0.35 | +0.26% | 7 | 56 | 28.84% |
| AMZN210618C03425000 | 2021-04-19 12:00AM EDT | 3,425.00 | 150.10 | 130.85 | 133.30 | +13.48 | +9.87% | 3 | 1 | 28.83% |
| AMZN210618C03430000 | 2021-04-16 3:43PM EDT | 3,430.00 | 146.50 | 128.65 | 131.35 | +9.80 | +7.17% | 1 | 35 | 28.85% |
| AMZN210618C03435000 | 2021-04-19 2:00PM EDT | 3,435.00 | 129.95 | 126.50 | 129.05 | +1.05 | +0.81% | 36 | 1 | 28.82% |
| AMZN210618C03440000 | 2021-04-19 2:00PM EDT | 3,440.00 | 127.80 | 124.35 | 126.75 | -2.20 | -1.69% | 10 | 36 | 28.77% |
| AMZN210618C03445000 | 2021-04-19 1:11PM EDT | 3,445.00 | 125.20 | 122.25 | 124.90 | -4.59 | -3.54% | 3 | 6 | 28.80% |
| AMZN210618C03450000 | 2021-04-19 3:59PM EDT | 3,450.00 | 120.40 | 120.15 | 122.60 | -7.20 | -5.64% | 39 | 182 | 28.75% |
| AMZN210618C03455000 | 2021-04-19 2:00PM EDT | 3,455.00 | 121.40 | 118.10 | 120.65 | -3.30 | -2.65% | 15 | 3 | 28.76% |
| AMZN210618C03460000 | 2021-04-19 2:00PM EDT | 3,460.00 | 119.45 | 116.10 | 118.50 | -1.85 | -1.53% | 11 | 45 | 28.72% |
| AMZN210618C03465000 | 2021-04-19 1:41PM EDT | 3,465.00 | 117.30 | 114.10 | 116.45 | -1.65 | -1.39% | 7 | 0 | 28.70% |
| AMZN210618C03470000 | 2021-04-19 2:50PM EDT | 3,470.00 | 113.10 | 112.10 | 114.70 | -1.45 | -1.27% | 3 | 26 | 28.73% |
| AMZN210618C03475000 | 2021-04-19 1:09PM EDT | 3,475.00 | 111.10 | 110.15 | 112.55 | -3.85 | -3.35% | 3 | 3 | 28.68% |
| AMZN210618C03480000 | 2021-04-19 2:50PM EDT | 3,480.00 | 109.53 | 108.25 | 110.55 | -4.27 | -3.75% | 10 | 48 | 28.66% |
| AMZN210618C03485000 | 2021-04-19 1:10PM EDT | 3,485.00 | 107.75 | 106.35 | 108.70 | +12.25 | +12.83% | 2 | 4 | 28.66% |
| AMZN210618C03490000 | 2021-04-19 3:45PM EDT | 3,490.00 | 103.25 | 104.50 | 106.80 | -4.91 | -4.54% | 41 | 99 | 28.64% |
| AMZN210618C03495000 | 2021-04-19 1:09PM EDT | 3,495.00 | 103.65 | 102.65 | 105.15 | +13.55 | +15.04% | 4 | 9 | 28.67% |
| AMZN210618C03500000 | 2021-04-19 3:57PM EDT | 3,500.00 | 100.95 | 100.85 | 103.15 | -4.85 | -4.58% | 96 | 2,756 | 28.63% |
| AMZN210618C03505000 | 2021-04-19 9:41AM EDT | 3,505.00 | 96.59 | 99.05 | 101.30 | -6.11 | -5.95% | 7 | 3 | 28.61% |
| AMZN210618C03510000 | 2021-04-19 12:00AM EDT | 3,510.00 | 102.70 | 97.30 | 99.55 | 0.00 | - | - | 11 | 28.60% |
| AMZN210618C03550000 | 2021-04-19 3:24PM EDT | 3,550.00 | 82.80 | 84.20 | 86.20 | -4.66 | -5.33% | 66 | 1,017 | 28.54% |
| AMZN210618C03600000 | 2021-04-19 3:24PM EDT | 3,600.00 | 69.39 | 69.80 | 71.85 | -3.49 | -4.79% | 128 | 972 | 28.54% |
| AMZN210618C03650000 | 2021-04-19 3:28PM EDT | 3,650.00 | 56.65 | 57.65 | 59.50 | -3.54 | -5.88% | 75 | 449 | 28.54% |
| AMZN210618C03700000 | 2021-04-19 3:56PM EDT | 3,700.00 | 48.00 | 47.40 | 49.25 | -0.91 | -1.86% | 371 | 1,010 | 28.62% |
| AMZN210618C03750000 | 2021-04-19 3:40PM EDT | 3,750.00 | 38.68 | 39.10 | 40.95 | -0.62 | -1.58% | 41 | 652 | 28.81% |
| AMZN210618C03800000 | 2021-04-19 3:16PM EDT | 3,800.00 | 32.57 | 32.25 | 33.95 | -0.43 | -1.30% | 92 | 1,100 | 29.00% |
| AMZN210618C03850000 | 2021-04-19 3:15PM EDT | 3,850.00 | 27.10 | 26.70 | 28.35 | +0.01 | +0.04% | 59 | 267 | 29.27% |
| AMZN210618C03900000 | 2021-04-19 3:39PM EDT | 3,900.00 | 22.20 | 22.30 | 23.70 | -0.10 | -0.45% | 51 | 935 | 29.57% |
| AMZN210618C03950000 | 2021-04-19 3:43PM EDT | 3,950.00 | 19.05 | 18.70 | 20.10 | +0.65 | +3.53% | 9 | 364 | 29.98% |
| AMZN210618C04000000 | 2021-04-19 3:59PM EDT | 4,000.00 | 16.75 | 15.70 | 16.70 | +1.02 | +6.48% | 359 | 3,992 | 30.22% |
| AMZN210618C04050000 | 2021-04-19 3:09PM EDT | 4,050.00 | 13.81 | 13.35 | 14.55 | +0.39 | +2.91% | 24 | 228 | 30.80% |
| AMZN210618C04100000 | 2021-04-19 3:09PM EDT | 4,100.00 | 11.85 | 11.45 | 12.30 | -0.40 | -3.27% | 46 | 240 | 31.14% |
| AMZN210618C04150000 | 2021-04-19 10:04AM EDT | 4,150.00 | 10.40 | 9.90 | 10.70 | +0.46 | +4.63% | 9 | 199 | 31.66% |
| AMZN210618C04200000 | 2021-04-19 12:53PM EDT | 4,200.00 | 8.88 | 8.60 | 9.35 | +0.23 | +2.66% | 28 | 440 | 32.18% |
| AMZN210618C04250000 | 2021-04-16 3:58PM EDT | 4,250.00 | 7.80 | 7.50 | 8.20 | +0.20 | +2.63% | 4 | 275 | 32.70% |
| AMZN210618C04300000 | 2021-04-19 3:07PM EDT | 4,300.00 | 7.29 | 6.65 | 7.30 | +0.53 | +7.84% | 25 | 295 | 33.29% |
| AMZN210618C04350000 | 2021-04-19 3:08PM EDT | 4,350.00 | 6.52 | 5.90 | 6.50 | +0.52 | +8.67% | 7 | 104 | 33.84% |
| AMZN210618C04400000 | 2021-04-19 3:16PM EDT | 4,400.00 | 5.60 | 5.25 | 5.95 | +0.05 | +0.90% | 7 | 914 | 34.54% |
| AMZN210618C04450000 | 2021-04-16 9:52AM EDT | 4,450.00 | 5.10 | 4.70 | 5.40 | +0.85 | +20.00% | 6 | 1,122 | 35.16% |
| AMZN210618C04500000 | 2021-04-19 3:31PM EDT | 4,500.00 | 4.48 | 4.35 | 4.85 | -0.02 | -0.44% | 78 | 904 | 35.69% |
| AMZN210618C04550000 | 2021-04-19 1:05PM EDT | 4,550.00 | 4.45 | 3.75 | 4.40 | +0.51 | +12.94% | 2 | 839 | 36.25% |
| AMZN210618C04600000 | 2021-04-19 2:19PM EDT | 4,600.00 | 3.77 | 3.35 | 4.05 | +0.57 | +17.81% | 36 | 2,078 | 36.88% |
| AMZN210618C04650000 | 2021-04-19 3:21PM EDT | 4,650.00 | 3.65 | 3.00 | 3.70 | +1.71 | +88.14% | 2 | 462 | 37.44% |
| AMZN210618C04700000 | 2021-04-16 2:37PM EDT | 4,700.00 | 2.77 | 2.80 | 3.55 | 0.00 | - | 2 | 740 | 38.24% |
| AMZN210618C04750000 | 2021-04-15 1:31PM EDT | 4,750.00 | 2.54 | 2.49 | 3.25 | 0.00 | - | 32 | 159 | 38.77% |
| AMZN210618C04800000 | 2021-04-19 12:13PM EDT | 4,800.00 | 2.83 | 2.25 | 3.05 | +0.23 | +8.85% | 1 | 121 | 39.41% |
| AMZN210618C04850000 | 2021-04-19 12:13PM EDT | 4,850.00 | 2.58 | 2.03 | 2.80 | +0.41 | +18.89% | 1 | 73 | 39.92% |
| AMZN210618C04900000 | 2021-04-09 12:15PM EDT | 4,900.00 | 2.70 | 1.84 | 2.62 | 0.00 | - | 1 | 94 | 40.51% |
| AMZN210618C04950000 | 2021-04-16 11:14AM EDT | 4,950.00 | 2.00 | 1.77 | 2.46 | 0.00 | - | 3 | 97 | 41.10% |
| AMZN210618C05000000 | 2021-04-19 2:17PM EDT | 5,000.00 | 1.94 | 1.80 | 2.04 | +0.19 | +10.86% | 5 | 837 | 41.03% |
| AMZN210618C05050000 | 2021-04-16 12:20PM EDT | 5,050.00 | 1.80 | 1.37 | 2.10 | 0.00 | - | 3 | 319 | 42.06% |
| AMZN210618C05100000 | 2021-04-14 2:22PM EDT | 5,100.00 | 1.39 | 1.12 | 1.94 | 0.00 | - | 22 | 193 | 42.52% |
| AMZN210618C05150000 | 2021-04-14 2:16PM EDT | 5,150.00 | 1.23 | 1.01 | 1.80 | 0.00 | - | 58 | 161 | 42.99% |
| AMZN210618C05200000 | 2021-04-19 3:38PM EDT | 5,200.00 | 1.40 | 1.37 | 1.66 | +0.21 | +17.65% | 17 | 259 | 43.41% |
| AMZN210618C05250000 | 2021-04-19 2:20PM EDT | 5,250.00 | 1.21 | 1.08 | 1.47 | +0.11 | +10.00% | 55 | 455 | 43.62% |
| AMZN210618C05300000 | 2021-04-19 2:20PM EDT | 5,300.00 | 1.08 | 1.00 | 1.08 | +0.04 | +3.85% | 89 | 1,996 | 42.93% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P00860000 | 2021-04-15 2:18PM EDT | 860.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 152 | 1,157 | 96.48% |
| AMZN210618P00880000 | 2021-04-15 12:41PM EDT | 880.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 92.19% |
| AMZN210618P00900000 | 2021-04-15 12:40PM EDT | 900.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 326 | 90.63% |
| AMZN210618P00920000 | 2021-04-15 12:40PM EDT | 920.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 89.06% |
| AMZN210618P00940000 | 2021-04-15 12:39PM EDT | 940.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 87.50% |
| AMZN210618P00960000 | 2021-04-15 12:38PM EDT | 960.00 | 0.12 | 0.02 | 0.06 | 0.00 | - | 1 | 192 | 89.06% |
| AMZN210618P00980000 | 2021-04-15 12:37PM EDT | 980.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 1 | 192 | 86.72% |
| AMZN210618P01000000 | 2021-04-19 2:31PM EDT | 1,000.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 1 | 337 | 88.09% |
| AMZN210618P01020000 | 2021-04-16 12:43PM EDT | 1,020.00 | 0.07 | 0.01 | 0.10 | -0.03 | -30.00% | 10 | 167 | 86.72% |
| AMZN210618P01040000 | 2021-03-04 11:20AM EDT | 1,040.00 | 1.14 | 0.05 | 0.36 | 0.00 | - | 1 | 99 | 94.34% |
| AMZN210618P01060000 | 2021-03-30 9:30AM EDT | 1,060.00 | 0.37 | 0.00 | 0.33 | 0.00 | - | 2 | 57 | 91.21% |
| AMZN210618P01080000 | 2021-03-29 9:45AM EDT | 1,080.00 | 0.58 | 0.00 | 0.34 | 0.00 | - | 10 | 150 | 89.99% |
| AMZN210618P01100000 | 2021-04-16 10:54AM EDT | 1,100.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 1 | 162 | 88.57% |
| AMZN210618P01120000 | 2021-04-15 10:07AM EDT | 1,120.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 4 | 57 | 87.40% |
| AMZN210618P01140000 | 2021-03-02 10:35AM EDT | 1,140.00 | 0.86 | 0.04 | 0.47 | 0.00 | - | 3 | 172 | 88.82% |
| AMZN210618P01160000 | 2021-02-03 4:57PM EDT | 1,160.00 | 0.75 | 1.70 | 2.08 | 0.00 | - | 1 | 60 | 106.87% |
| AMZN210618P01180000 | 2021-03-19 1:35PM EDT | 1,180.00 | 1.01 | 0.00 | 0.48 | 0.00 | - | 10 | 150 | 85.64% |
| AMZN210618P01200000 | 2021-04-14 11:38AM EDT | 1,200.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 6 | 390 | 83.01% |
| AMZN210618P01220000 | 2021-03-31 12:18PM EDT | 1,220.00 | 0.57 | 0.00 | 0.41 | 0.00 | - | 1 | 98 | 81.93% |
| AMZN210618P01240000 | 2021-04-16 9:42AM EDT | 1,240.00 | 0.28 | 0.00 | 0.43 | 0.00 | - | 1 | 184 | 81.01% |
| AMZN210618P01260000 | 2021-02-18 2:34PM EDT | 1,260.00 | 1.13 | 0.23 | 5.60 | 0.00 | - | 1 | 177 | 104.43% |
| AMZN210618P01280000 | 2021-03-18 2:03PM EDT | 1,280.00 | 1.59 | 0.04 | 0.54 | 0.00 | - | 18 | 121 | 80.57% |
| AMZN210618P01300000 | 2021-04-19 12:22PM EDT | 1,300.00 | 0.25 | 0.01 | 0.40 | +0.06 | +31.58% | 58 | 1,411 | 77.00% |
| AMZN210618P01320000 | 2021-04-09 1:00PM EDT | 1,320.00 | 0.65 | 0.01 | 0.50 | 0.00 | - | 1 | 37 | 77.25% |
| AMZN210618P01340000 | 2021-03-23 10:32AM EDT | 1,340.00 | 0.99 | 0.00 | 0.53 | 0.00 | - | 4 | 143 | 76.32% |
| AMZN210618P01360000 | 2021-03-19 2:56PM EDT | 1,360.00 | 2.00 | 0.20 | 0.50 | 0.00 | - | 10 | 112 | 77.05% |
| AMZN210618P01380000 | 2021-03-30 12:08PM EDT | 1,380.00 | 1.05 | 0.01 | 0.58 | 0.00 | - | 11 | 140 | 74.71% |
| AMZN210618P01400000 | 2021-04-19 2:38PM EDT | 1,400.00 | 0.42 | 0.15 | 0.61 | +0.01 | +2.44% | 1 | 630 | 75.27% |
| AMZN210618P01420000 | 2021-04-08 3:54PM EDT | 1,420.00 | 0.58 | 0.06 | 0.64 | 0.00 | - | 23 | 107 | 73.56% |
| AMZN210618P01440000 | 2021-03-30 2:44PM EDT | 1,440.00 | 0.40 | 0.10 | 0.67 | 0.00 | - | 1 | 205 | 73.05% |
| AMZN210618P01460000 | 2021-03-17 2:41PM EDT | 1,460.00 | 2.40 | 0.25 | 0.68 | 0.00 | - | 1 | 158 | 73.24% |
| AMZN210618P01480000 | 2021-04-12 9:42AM EDT | 1,480.00 | 0.66 | 0.17 | 0.75 | 0.00 | - | 3 | 86 | 72.02% |
| AMZN210618P01500000 | 2021-04-16 9:30AM EDT | 1,500.00 | 0.30 | 0.25 | 0.65 | 0.00 | - | 3 | 692 | 70.78% |
| AMZN210618P01520000 | 2021-03-11 11:28AM EDT | 1,520.00 | 3.57 | 0.37 | 1.17 | 0.00 | - | 2 | 247 | 73.49% |
| AMZN210618P01540000 | 2021-03-01 10:30AM EDT | 1,540.00 | 3.60 | 1.20 | 1.84 | 0.00 | - | 1 | 138 | 77.95% |
| AMZN210618P01560000 | 2021-04-19 11:12AM EDT | 1,560.00 | 0.55 | 0.35 | 0.92 | -2.69 | -83.02% | 1 | 435 | 69.85% |
| AMZN210618P01580000 | 2021-04-13 10:41AM EDT | 1,580.00 | 0.77 | 0.39 | 0.97 | 0.00 | - | 1 | 330 | 69.24% |
| AMZN210618P01600000 | 2021-04-15 1:19PM EDT | 1,600.00 | 0.57 | 0.44 | 1.02 | 0.00 | - | 1 | 512 | 68.65% |
| AMZN210618P01620000 | 2021-03-08 12:03PM EDT | 1,620.00 | 5.23 | 1.21 | 1.77 | 0.00 | - | 1 | 98 | 73.08% |
| AMZN210618P01640000 | 2021-03-16 1:13PM EDT | 1,640.00 | 3.85 | 0.49 | 1.19 | 0.00 | - | 2 | 208 | 67.51% |
| AMZN210618P01660000 | 2021-04-08 3:59PM EDT | 1,660.00 | 1.17 | 0.61 | 1.18 | 0.00 | - | 25 | 130 | 66.91% |
| AMZN210618P01680000 | 2021-04-19 3:22PM EDT | 1,680.00 | 0.81 | 0.66 | 1.24 | -0.29 | -26.36% | 1 | 139 | 66.27% |
| AMZN210618P01700000 | 2021-04-19 2:49PM EDT | 1,700.00 | 0.90 | 0.00 | 1.00 | -0.01 | -1.10% | 5 | 810 | 61.05% |
| AMZN210618P01720000 | 2021-04-09 3:46PM EDT | 1,720.00 | 1.30 | 0.79 | 1.36 | 0.00 | - | 1 | 155 | 65.06% |
| AMZN210618P01740000 | 2021-04-15 10:12AM EDT | 1,740.00 | 0.76 | 0.85 | 1.43 | -0.44 | -36.67% | 3 | 264 | 64.45% |
| AMZN210618P01760000 | 2021-04-09 11:33AM EDT | 1,760.00 | 1.26 | 0.91 | 1.49 | 0.00 | - | 5 | 82 | 63.79% |
| AMZN210618P01780000 | 2021-04-16 2:23PM EDT | 1,780.00 | 0.99 | 0.98 | 1.56 | 0.00 | - | 5 | 118 | 63.17% |
| AMZN210618P01800000 | 2021-04-19 1:55PM EDT | 1,800.00 | 1.15 | 1.10 | 1.39 | +0.02 | +1.77% | 52 | 738 | 62.01% |
| AMZN210618P01820000 | 2021-04-16 3:42PM EDT | 1,820.00 | 1.25 | 1.11 | 1.69 | 0.00 | - | 3 | 354 | 61.84% |
| AMZN210618P01830000 | 2021-04-16 3:42PM EDT | 1,830.00 | 1.28 | 1.14 | 1.72 | 0.00 | - | 3 | 106 | 61.49% |
| AMZN210618P01835000 | 2021-03-04 3:06PM EDT | 1,835.00 | 11.85 | 2.04 | 2.79 | 0.00 | - | 4 | 72 | 65.33% |
| AMZN210618P01840000 | 2021-04-09 9:36AM EDT | 1,840.00 | 2.21 | 1.17 | 1.76 | 0.00 | - | 1 | 137 | 61.16% |
| AMZN210618P01860000 | 2021-04-13 1:09PM EDT | 1,860.00 | 1.64 | 1.24 | 1.82 | 0.00 | - | 2 | 64 | 60.46% |
| AMZN210618P01880000 | 2021-04-08 1:20PM EDT | 1,880.00 | 1.93 | 1.31 | 1.89 | 0.00 | - | 6 | 140 | 59.79% |
| AMZN210618P01900000 | 2021-04-19 2:19PM EDT | 1,900.00 | 1.62 | 1.38 | 1.84 | -0.09 | -5.26% | 30 | 280 | 58.84% |
| AMZN210618P01920000 | 2021-04-14 1:21PM EDT | 1,920.00 | 2.00 | 1.46 | 2.04 | 0.00 | - | 1 | 99 | 58.45% |
| AMZN210618P01940000 | 2021-03-26 1:07PM EDT | 1,940.00 | 5.75 | 1.53 | 2.12 | 0.00 | - | 1 | 72 | 57.77% |
| AMZN210618P01960000 | 2021-04-12 10:35AM EDT | 1,960.00 | 2.12 | 1.61 | 2.19 | 0.00 | - | 1 | 88 | 57.08% |
| AMZN210618P01980000 | 2021-04-15 1:31PM EDT | 1,980.00 | 2.04 | 1.69 | 2.28 | 0.00 | - | 31 | 83 | 56.42% |
| AMZN210618P02000000 | 2021-04-19 3:16PM EDT | 2,000.00 | 2.22 | 1.84 | 2.19 | +0.23 | +11.56% | 51 | 2,813 | 55.56% |
| AMZN210618P02050000 | 2021-04-15 9:42AM EDT | 2,050.00 | 1.91 | 2.03 | 2.62 | -0.61 | -24.21% | 2 | 90 | 54.18% |
| AMZN210618P02100000 | 2021-04-19 3:35PM EDT | 2,100.00 | 2.53 | 2.25 | 2.65 | -0.17 | -6.30% | 120 | 484 | 52.17% |
| AMZN210618P02150000 | 2021-04-15 1:06PM EDT | 2,150.00 | 3.15 | 2.58 | 3.35 | 0.00 | - | 6 | 164 | 51.17% |
| AMZN210618P02160000 | 2021-04-19 10:37AM EDT | 2,160.00 | 2.84 | 2.64 | 3.45 | -0.36 | -11.25% | 2 | 69 | 50.89% |
| AMZN210618P02180000 | 2021-04-19 10:36AM EDT | 2,180.00 | 3.10 | 2.79 | 3.60 | -0.10 | -3.13% | 19 | 56 | 50.30% |
| AMZN210618P02200000 | 2021-04-19 1:28PM EDT | 2,200.00 | 3.60 | 2.90 | 3.70 | +0.30 | +9.09% | 1 | 527 | 50.43% |
| AMZN210618P02220000 | 2021-04-06 2:35PM EDT | 2,220.00 | 4.58 | 3.15 | 3.90 | 0.00 | - | 2 | 108 | 49.88% |
| AMZN210618P02240000 | 2021-04-09 12:15PM EDT | 2,240.00 | 4.15 | 3.35 | 4.10 | 0.00 | - | 6 | 80 | 49.30% |
| AMZN210618P02250000 | 2021-04-14 1:03PM EDT | 2,250.00 | 4.26 | 3.35 | 4.20 | 0.00 | - | 1 | 148 | 49.01% |
| AMZN210618P02260000 | 2021-04-19 2:00PM EDT | 2,260.00 | 3.89 | 3.45 | 4.30 | -0.36 | -8.47% | 30 | 113 | 48.72% |
| AMZN210618P02280000 | 2021-04-19 9:33AM EDT | 2,280.00 | 3.68 | 3.70 | 4.45 | -0.25 | -6.36% | 1 | 63 | 48.03% |
| AMZN210618P02300000 | 2021-04-19 2:56PM EDT | 2,300.00 | 4.60 | 3.90 | 4.75 | -0.41 | -8.18% | 2 | 580 | 47.58% |
| AMZN210618P02320000 | 2021-04-19 9:33AM EDT | 2,320.00 | 4.03 | 4.15 | 4.95 | -0.27 | -6.28% | 1 | 96 | 46.95% |
| AMZN210618P02340000 | 2021-04-16 11:18AM EDT | 2,340.00 | 4.75 | 4.40 | 5.25 | 0.00 | - | 1 | 115 | 46.45% |
| AMZN210618P02360000 | 2021-04-13 2:47PM EDT | 2,360.00 | 4.83 | 4.65 | 5.55 | 0.00 | - | 1 | 85 | 45.94% |
| AMZN210618P02380000 | 2021-04-19 1:06PM EDT | 2,380.00 | 5.20 | 4.95 | 5.80 | -0.40 | -7.14% | 2 | 118 | 45.33% |
| AMZN210618P02400000 | 2021-04-19 2:55PM EDT | 2,400.00 | 5.80 | 5.25 | 6.10 | +0.55 | +10.48% | 1 | 527 | 44.78% |
| AMZN210618P02420000 | 2021-04-13 3:41PM EDT | 2,420.00 | 5.95 | 5.55 | 6.40 | 0.00 | - | 2 | 109 | 44.20% |
| AMZN210618P02440000 | 2021-04-19 12:22PM EDT | 2,440.00 | 5.90 | 5.85 | 6.75 | +0.10 | +1.72% | 5 | 92 | 43.67% |
| AMZN210618P02460000 | 2021-04-13 3:46PM EDT | 2,460.00 | 7.45 | 6.20 | 7.05 | 0.00 | - | 7 | 486 | 43.07% |
| AMZN210618P02480000 | 2021-04-15 12:48PM EDT | 2,480.00 | 7.00 | 6.55 | 7.45 | 0.00 | - | 10 | 345 | 42.55% |
| AMZN210618P02500000 | 2021-04-19 1:58PM EDT | 2,500.00 | 7.23 | 6.85 | 7.80 | +0.78 | +12.09% | 52 | 1,303 | 41.97% |
| AMZN210618P02520000 | 2021-04-16 11:22AM EDT | 2,520.00 | 7.10 | 7.25 | 8.25 | 0.00 | - | 1 | 120 | 41.46% |
| AMZN210618P02540000 | 2021-04-19 11:30AM EDT | 2,540.00 | 7.55 | 7.60 | 8.65 | +0.10 | +1.34% | 18 | 202 | 40.89% |
| AMZN210618P02560000 | 2021-04-19 10:37AM EDT | 2,560.00 | 7.70 | 8.15 | 9.15 | -1.17 | -13.19% | 5 | 206 | 40.38% |
| AMZN210618P02580000 | 2021-04-14 3:42PM EDT | 2,580.00 | 8.45 | 8.50 | 9.55 | 0.00 | - | 2 | 128 | 39.77% |
| AMZN210618P02600000 | 2021-04-19 3:11PM EDT | 2,600.00 | 10.05 | 8.95 | 10.00 | +1.50 | +17.54% | 11 | 1,085 | 39.19% |
| AMZN210618P02620000 | 2021-04-19 1:53PM EDT | 2,620.00 | 10.05 | 9.55 | 10.60 | +0.35 | +3.61% | 15 | 98 | 38.70% |
| AMZN210618P02640000 | 2021-04-19 2:00PM EDT | 2,640.00 | 10.80 | 10.15 | 11.20 | +0.25 | +2.37% | 1 | 131 | 38.18% |
| AMZN210618P02650000 | 2021-04-19 12:55PM EDT | 2,650.00 | 11.15 | 10.45 | 11.55 | -1.85 | -14.23% | 29 | 178 | 37.95% |
| AMZN210618P02660000 | 2021-04-19 1:49PM EDT | 2,660.00 | 11.10 | 10.80 | 11.85 | -1.54 | -12.18% | 11 | 125 | 37.68% |
| AMZN210618P02680000 | 2021-04-19 3:02PM EDT | 2,680.00 | 12.65 | 11.50 | 12.60 | +1.55 | +13.96% | 41 | 219 | 37.21% |
| AMZN210618P02700000 | 2021-04-19 3:09PM EDT | 2,700.00 | 13.66 | 12.30 | 13.40 | +1.77 | +14.89% | 20 | 1,561 | 36.75% |
| AMZN210618P02720000 | 2021-04-19 9:42AM EDT | 2,720.00 | 11.00 | 13.05 | 14.20 | -1.53 | -12.21% | 5 | 139 | 36.26% |
| AMZN210618P02740000 | 2021-04-19 3:09PM EDT | 2,740.00 | 15.48 | 13.90 | 15.05 | +1.23 | +8.63% | 6 | 184 | 35.77% |
| AMZN210618P02760000 | 2021-04-19 2:00PM EDT | 2,760.00 | 15.46 | 14.85 | 16.00 | +1.26 | +8.87% | 3 | 1,310 | 35.30% |
| AMZN210618P02780000 | 2021-04-19 2:02PM EDT | 2,780.00 | 16.60 | 15.85 | 17.05 | +2.50 | +17.73% | 2 | 1,386 | 34.85% |
| AMZN210618P02800000 | 2021-04-19 2:52PM EDT | 2,800.00 | 18.35 | 17.15 | 18.25 | +3.00 | +19.54% | 29 | 2,109 | 34.45% |
| AMZN210618P02820000 | 2021-04-19 9:37AM EDT | 2,820.00 | 15.00 | 18.30 | 19.55 | -2.10 | -12.28% | 1 | 142 | 34.05% |
| AMZN210618P02840000 | 2021-04-16 3:44PM EDT | 2,840.00 | 18.55 | 19.70 | 21.00 | +0.60 | +3.34% | 1 | 245 | 33.68% |
| AMZN210618P02860000 | 2021-04-19 1:32PM EDT | 2,860.00 | 21.83 | 21.25 | 22.55 | +3.01 | +15.99% | 19 | 1,810 | 33.30% |
| AMZN210618P02880000 | 2021-04-19 12:27PM EDT | 2,880.00 | 23.85 | 22.95 | 24.30 | +3.80 | +18.95% | 4 | 449 | 32.97% |
| AMZN210618P02900000 | 2021-04-19 1:13PM EDT | 2,900.00 | 24.80 | 24.80 | 26.15 | +2.70 | +12.22% | 32 | 2,403 | 32.62% |
| AMZN210618P02920000 | 2021-04-19 12:44PM EDT | 2,920.00 | 29.05 | 26.75 | 28.25 | +5.88 | +25.38% | 7 | 220 | 32.32% |
| AMZN210618P02940000 | 2021-04-19 2:29PM EDT | 2,940.00 | 31.38 | 29.05 | 30.55 | +6.70 | +27.15% | 14 | 192 | 32.03% |
| AMZN210618P02960000 | 2021-04-19 3:33PM EDT | 2,960.00 | 34.63 | 31.50 | 33.00 | +8.03 | +30.19% | 44 | 373 | 31.74% |
| AMZN210618P02980000 | 2021-04-19 3:33PM EDT | 2,980.00 | 37.42 | 34.10 | 35.75 | +8.07 | +27.50% | 20 | 458 | 31.48% |
| AMZN210618P03000000 | 2021-04-19 3:09PM EDT | 3,000.00 | 40.00 | 37.00 | 38.70 | +8.20 | +25.79% | 39 | 3,248 | 31.23% |
| AMZN210618P03010000 | 2021-04-19 11:35AM EDT | 3,010.00 | 37.20 | 38.55 | 40.30 | +4.10 | +12.39% | 10 | 27 | 31.12% |
| AMZN210618P03020000 | 2021-04-19 12:25PM EDT | 3,020.00 | 39.60 | 40.15 | 41.85 | +5.45 | +15.96% | 10 | 381 | 30.98% |
| AMZN210618P03030000 | 2021-04-15 3:11PM EDT | 3,030.00 | 40.74 | 41.80 | 43.55 | 0.00 | - | 3 | 10 | 30.86% |
| AMZN210618P03040000 | 2021-04-19 12:54PM EDT | 3,040.00 | 45.25 | 43.55 | 45.30 | +8.81 | +24.18% | 3 | 132 | 30.74% |
| AMZN210618P03050000 | 2021-04-19 1:58PM EDT | 3,050.00 | 45.98 | 45.25 | 47.10 | +7.60 | +19.80% | 63 | 2,024 | 30.62% |
| AMZN210618P03060000 | 2021-04-19 1:03PM EDT | 3,060.00 | 47.70 | 47.20 | 49.00 | +5.40 | +12.77% | 4 | 184 | 30.52% |
| AMZN210618P03070000 | 2021-04-19 2:39PM EDT | 3,070.00 | 51.69 | 49.05 | 50.95 | +7.27 | +16.37% | 6 | 24 | 30.40% |
| AMZN210618P03075000 | 2021-04-16 2:11PM EDT | 3,075.00 | 52.69 | 50.05 | 51.95 | +9.74 | +22.68% | 5 | 24 | 30.35% |
| AMZN210618P03080000 | 2021-04-19 2:29PM EDT | 3,080.00 | 54.10 | 51.10 | 52.95 | +4.01 | +8.01% | 13 | 172 | 30.29% |
| AMZN210618P03085000 | 2021-04-19 2:29PM EDT | 3,085.00 | 53.69 | 52.10 | 54.00 | -2.96 | -5.23% | 2 | 68 | 30.23% |
| AMZN210618P03090000 | 2021-04-19 1:33PM EDT | 3,090.00 | 53.46 | 53.30 | 55.10 | +4.56 | +9.33% | 13 | 83 | 30.19% |
| AMZN210618P03095000 | 2021-04-19 1:33PM EDT | 3,095.00 | 57.70 | 54.25 | 56.20 | +4.85 | +9.18% | 2 | 68 | 30.14% |
| AMZN210618P03100000 | 2021-04-19 3:32PM EDT | 3,100.00 | 58.80 | 55.30 | 57.25 | +11.05 | +23.14% | 31 | 1,480 | 30.08% |
| AMZN210618P03110000 | 2021-04-16 10:57AM EDT | 3,110.00 | 51.99 | 57.55 | 59.55 | 0.00 | - | 1 | 73 | 29.98% |
| AMZN210618P03120000 | 2021-04-19 1:02PM EDT | 3,120.00 | 60.20 | 59.90 | 61.90 | +7.85 | +15.00% | 10 | 123 | 29.89% |
| AMZN210618P03130000 | 2021-04-19 12:44PM EDT | 3,130.00 | 65.10 | 62.30 | 64.30 | +12.17 | +22.99% | 2 | 30 | 29.78% |
| AMZN210618P03140000 | 2021-04-19 2:03PM EDT | 3,140.00 | 66.00 | 64.80 | 66.85 | +10.67 | +19.28% | 12 | 253 | 29.69% |
| AMZN210618P03150000 | 2021-04-19 3:24PM EDT | 3,150.00 | 71.64 | 67.35 | 69.45 | +14.64 | +25.68% | 28 | 400 | 29.60% |
| AMZN210618P03160000 | 2021-04-19 2:13PM EDT | 3,160.00 | 72.50 | 70.05 | 72.15 | +7.00 | +10.69% | 5 | 198 | 29.51% |
| AMZN210618P03170000 | 2021-04-19 3:27PM EDT | 3,170.00 | 78.20 | 72.85 | 74.95 | +14.45 | +22.67% | 7 | 38 | 29.43% |
| AMZN210618P03180000 | 2021-04-19 3:27PM EDT | 3,180.00 | 81.20 | 75.70 | 77.85 | +16.53 | +25.56% | 9 | 305 | 29.35% |
| AMZN210618P03190000 | 2021-04-19 2:56PM EDT | 3,190.00 | 81.40 | 78.70 | 80.85 | +7.72 | +10.48% | 11 | 38 | 29.27% |
| AMZN210618P03200000 | 2021-04-19 3:33PM EDT | 3,200.00 | 88.00 | 81.80 | 84.00 | +17.80 | +25.36% | 123 | 2,559 | 29.20% |
| AMZN210618P03210000 | 2021-04-19 12:50PM EDT | 3,210.00 | 87.25 | 84.95 | 87.20 | +12.40 | +16.57% | 3 | 42 | 29.13% |
| AMZN210618P03220000 | 2021-04-19 12:46PM EDT | 3,220.00 | 92.55 | 88.25 | 90.50 | +13.00 | +16.34% | 3 | 54 | 29.06% |
| AMZN210618P03230000 | 2021-04-19 9:58AM EDT | 3,230.00 | 74.07 | 91.75 | 93.90 | -15.98 | -17.75% | 1 | 19 | 28.99% |
| AMZN210618P03240000 | 2021-04-19 12:34PM EDT | 3,240.00 | 98.59 | 95.15 | 97.45 | +1.37 | +1.41% | 3 | 37 | 28.93% |
| AMZN210618P03250000 | 2021-04-19 3:29PM EDT | 3,250.00 | 105.00 | 98.75 | 101.05 | +18.46 | +21.33% | 21 | 2,225 | 28.86% |
| AMZN210618P03260000 | 2021-04-19 12:49PM EDT | 3,260.00 | 105.25 | 102.45 | 104.80 | +13.15 | +14.28% | 6 | 59 | 28.81% |
| AMZN210618P03270000 | 2021-04-16 1:56PM EDT | 3,270.00 | 96.25 | 106.25 | 108.60 | 0.00 | - | 4 | 27 | 28.74% |
| AMZN210618P03280000 | 2021-04-19 2:05PM EDT | 3,280.00 | 111.97 | 110.15 | 112.55 | +12.17 | +12.19% | 4 | 25 | 28.69% |
| AMZN210618P03290000 | 2021-04-16 3:39PM EDT | 3,290.00 | 106.65 | 114.15 | 116.55 | +6.65 | +6.65% | 4 | 31 | 28.62% |
| AMZN210618P03300000 | 2021-04-19 2:40PM EDT | 3,300.00 | 123.50 | 118.30 | 120.75 | +18.50 | +17.62% | 53 | 3,471 | 28.58% |
| AMZN210618P03305000 | 2021-04-19 12:00AM EDT | 3,305.00 | 101.69 | 120.35 | 122.80 | -4.71 | -4.43% | 5 | 6 | 28.54% |
| AMZN210618P03310000 | 2021-04-19 1:09PM EDT | 3,310.00 | 123.95 | 122.50 | 124.95 | +15.33 | +14.11% | 14 | 69 | 28.51% |
| AMZN210618P03315000 | 2021-04-19 1:09PM EDT | 3,315.00 | 126.10 | 124.65 | 127.15 | -0.80 | -0.63% | 1 | 1 | 28.49% |
| AMZN210618P03320000 | 2021-04-19 1:10PM EDT | 3,320.00 | 128.50 | 126.85 | 129.35 | +15.83 | +14.05% | 4 | 77 | 28.47% |
| AMZN210618P03325000 | 2021-04-19 1:10PM EDT | 3,325.00 | 130.70 | 129.05 | 131.60 | +14.50 | +12.48% | 1 | 1 | 28.45% |
| AMZN210618P03330000 | 2021-04-19 3:33PM EDT | 3,330.00 | 139.15 | 131.30 | 133.85 | +20.89 | +17.66% | 3 | 66 | 28.42% |
| AMZN210618P03335000 | 2021-04-19 1:10PM EDT | 3,335.00 | 135.30 | 133.55 | 136.15 | +6.45 | +5.01% | 2 | 1 | 28.40% |
| AMZN210618P03340000 | 2021-04-19 2:05PM EDT | 3,340.00 | 137.76 | 135.85 | 138.45 | +6.83 | +5.22% | 2 | 22 | 28.38% |
| AMZN210618P03345000 | 2021-04-19 10:37AM EDT | 3,345.00 | 139.55 | 138.20 | 140.80 | +14.30 | +11.42% | 2 | 3 | 28.36% |
| AMZN210618P03350000 | 2021-04-19 2:38PM EDT | 3,350.00 | 145.45 | 140.60 | 143.20 | +20.50 | +16.41% | 32 | 1,088 | 28.34% |
| AMZN210618P03355000 | 2021-04-19 1:10PM EDT | 3,355.00 | 144.76 | 142.95 | 145.55 | +3.66 | +2.59% | 3 | 2 | 28.31% |
| AMZN210618P03360000 | 2021-04-19 12:27PM EDT | 3,360.00 | 147.20 | 145.35 | 148.00 | +12.95 | +9.65% | 6 | 38 | 28.29% |
| AMZN210618P03365000 | 2021-04-19 12:00AM EDT | 3,365.00 | 149.65 | 147.80 | 150.45 | +1.51 | +1.02% | 1 | 3 | 28.27% |
| AMZN210618P03370000 | 2021-04-19 3:28PM EDT | 3,370.00 | 157.66 | 150.25 | 152.95 | +23.91 | +17.88% | 6 | 27 | 28.26% |
| AMZN210618P03375000 | 2021-04-19 3:28PM EDT | 3,375.00 | 160.19 | 152.75 | 155.45 | +23.19 | +16.93% | 16 | 6 | 28.23% |
| AMZN210618P03380000 | 2021-04-19 3:02PM EDT | 3,380.00 | 160.90 | 155.30 | 158.00 | +22.62 | +16.36% | 32 | 41 | 28.22% |
| AMZN210618P03390000 | 2021-04-19 3:27PM EDT | 3,390.00 | 167.30 | 160.40 | 163.20 | -11.40 | -6.38% | 13 | 14 | 28.19% |
| AMZN210618P03395000 | 2021-04-19 1:34PM EDT | 3,395.00 | 162.60 | 163.05 | 165.80 | +17.40 | +11.98% | 23 | - | 28.17% |
| AMZN210618P03400000 | 2021-04-19 12:02PM EDT | 3,400.00 | 170.17 | 165.70 | 168.50 | +21.79 | +14.69% | 12 | 871 | 28.16% |
| AMZN210618P03405000 | 2021-04-19 1:10PM EDT | 3,405.00 | 170.30 | 168.40 | 171.15 | +20.57 | +13.74% | 2 | 6 | 28.14% |
| AMZN210618P03410000 | 2021-04-15 10:01AM EDT | 3,410.00 | 166.40 | 171.00 | 173.85 | 0.00 | - | 23 | 23 | 28.12% |
| AMZN210618P03415000 | 2021-04-19 1:10PM EDT | 3,415.00 | 173.80 | 173.75 | 176.60 | +18.69 | +12.05% | 1 | 2 | 28.11% |
| AMZN210618P03420000 | 2021-04-19 2:45PM EDT | 3,420.00 | 181.50 | 176.45 | 179.35 | -14.45 | -7.37% | 6 | 28 | 28.09% |
| AMZN210618P03425000 | 2021-04-19 3:34PM EDT | 3,425.00 | 188.60 | 179.25 | 182.15 | +27.87 | +17.34% | 8 | 3 | 28.07% |
| AMZN210618P03430000 | 2021-04-19 2:00PM EDT | 3,430.00 | 183.45 | 182.05 | 185.00 | +20.00 | +12.24% | 8 | 2 | 28.07% |
| AMZN210618P03440000 | 2021-04-16 3:52PM EDT | 3,440.00 | 188.95 | 187.75 | 190.70 | +21.40 | +12.77% | 3 | 8 | 28.04% |
| AMZN210618P03450000 | 2021-04-19 2:00PM EDT | 3,450.00 | 194.90 | 193.45 | 196.50 | +14.40 | +7.98% | 6 | 104 | 28.00% |
| AMZN210618P03455000 | 2021-04-19 12:00AM EDT | 3,455.00 | 198.35 | 196.40 | 199.45 | 0.00 | - | - | 2 | 27.99% |
| AMZN210618P03460000 | 2021-04-09 12:50PM EDT | 3,460.00 | 223.45 | 199.35 | 202.45 | 0.00 | - | 3 | 2 | 27.98% |
| AMZN210618P03465000 | 2021-04-19 3:34PM EDT | 3,465.00 | 212.15 | 202.35 | 205.45 | +20.89 | +10.92% | 3 | 5 | 27.97% |
| AMZN210618P03470000 | 2021-04-14 11:37AM EDT | 3,470.00 | 209.15 | 205.40 | 208.50 | 0.00 | - | 2 | 20 | 27.96% |
| AMZN210618P03475000 | 2021-04-19 12:00AM EDT | 3,475.00 | 211.60 | 208.40 | 211.55 | 0.00 | - | - | 1 | 27.95% |
| AMZN210618P03480000 | 2021-04-19 3:34PM EDT | 3,480.00 | 221.50 | 211.45 | 214.65 | +12.70 | +6.08% | 2 | 17 | 27.94% |
| AMZN210618P03485000 | 2021-04-19 9:36AM EDT | 3,485.00 | 187.10 | 214.45 | 217.75 | -15.95 | -7.86% | 2 | 4 | 27.93% |
| AMZN210618P03490000 | 2021-04-14 1:28PM EDT | 3,490.00 | 229.87 | 217.55 | 220.90 | 0.00 | - | 3 | 19 | 27.92% |
| AMZN210618P03495000 | 2021-04-19 12:00AM EDT | 3,495.00 | 210.30 | 220.85 | 224.05 | 0.00 | - | - | 1 | 27.91% |
| AMZN210618P03500000 | 2021-04-19 1:43PM EDT | 3,500.00 | 223.85 | 224.00 | 227.25 | +19.70 | +9.65% | 13 | 262 | 27.90% |
| AMZN210618P03505000 | 2021-04-19 3:53PM EDT | 3,505.00 | 233.95 | 227.20 | 230.50 | +13.25 | +6.00% | 2 | 5 | 27.90% |
| AMZN210618P03510000 | 2021-04-19 11:37AM EDT | 3,510.00 | 227.15 | 230.30 | 233.75 | +3.20 | +1.43% | 4 | 3 | 27.89% |
| AMZN210618P03550000 | 2021-04-19 9:48AM EDT | 3,550.00 | 220.96 | 257.05 | 260.65 | -12.79 | -5.47% | 6 | 30 | 27.85% |
| AMZN210618P03600000 | 2021-04-19 9:48AM EDT | 3,600.00 | 254.03 | 292.50 | 296.50 | -13.97 | -5.21% | 6 | 78 | 27.85% |
| AMZN210618P03650000 | 2021-04-15 11:57AM EDT | 3,650.00 | 334.35 | 330.50 | 334.45 | 0.00 | - | 3 | 309 | 27.87% |
| AMZN210618P03700000 | 2021-04-16 12:14PM EDT | 3,700.00 | 347.93 | 369.90 | 374.20 | 0.00 | - | 10 | 140 | 27.90% |
| AMZN210618P03750000 | 2021-04-16 12:14PM EDT | 3,750.00 | 389.07 | 411.75 | 416.10 | 0.00 | - | 10 | 18 | 28.07% |
| AMZN210618P03800000 | 2021-04-14 1:59PM EDT | 3,800.00 | 480.80 | 454.55 | 459.35 | 0.00 | - | 6 | 75 | 28.25% |
| AMZN210618P03850000 | 2021-04-14 1:31PM EDT | 3,850.00 | 520.45 | 499.00 | 503.90 | 0.00 | - | 4 | 51 | 28.50% |
| AMZN210618P03900000 | 2021-04-16 9:49AM EDT | 3,900.00 | 499.10 | 533.30 | 535.70 | -52.25 | -9.48% | 1 | 48 | 22.49% |
| AMZN210618P03950000 | 2021-04-16 3:59PM EDT | 3,950.00 | 569.60 | 590.85 | 595.85 | 0.00 | - | 3 | 27 | 29.09% |
| AMZN210618P04000000 | 2021-04-13 2:00PM EDT | 4,000.00 | 629.65 | 637.85 | 642.90 | 0.00 | - | 1 | 69 | 29.43% |
| AMZN210618P04050000 | 2021-04-09 11:27AM EDT | 4,050.00 | 657.55 | 685.45 | 690.50 | 0.00 | - | 2 | 20 | 29.79% |
| AMZN210618P04100000 | 2021-04-13 9:33AM EDT | 4,100.00 | 700.10 | 733.50 | 738.60 | 0.00 | - | 2 | 10 | 30.21% |
| AMZN210618P04150000 | 2021-04-14 2:49PM EDT | 4,150.00 | 824.95 | 781.65 | 787.00 | 0.00 | - | 5 | 14 | 30.62% |
| AMZN210618P04200000 | 2021-04-12 1:33PM EDT | 4,200.00 | 829.20 | 830.60 | 835.70 | +7.20 | +0.88% | 2 | 7 | 31.06% |
| AMZN210618P04250000 | 2021-03-05 11:30AM EDT | 4,250.00 | 1,311.10 | 1,087.25 | 1,095.50 | 0.00 | - | 2 | 31 | 89.01% |
| AMZN210618P04300000 | 2021-03-26 2:41PM EDT | 4,300.00 | 1,300.20 | 923.60 | 938.45 | 0.00 | - | 2 | 27 | 35.67% |
| AMZN210618P04350000 | 2021-02-22 11:15AM EDT | 4,350.00 | 1,164.95 | 1,236.40 | 1,248.95 | 0.00 | - | 2 | 20 | 103.47% |
| AMZN210618P04400000 | 2021-03-09 12:09PM EDT | 4,400.00 | 1,363.02 | 1,027.50 | 1,037.50 | 0.00 | - | 8 | 21 | 37.60% |
| AMZN210618P04450000 | 2021-03-25 10:15AM EDT | 4,450.00 | 1,355.10 | 1,073.40 | 1,086.50 | 0.00 | - | 3 | 8 | 38.07% |
| AMZN210618P04500000 | 2021-04-14 10:51AM EDT | 4,500.00 | 1,134.15 | 1,122.25 | 1,136.10 | 0.00 | - | 3 | 7 | 38.95% |
| AMZN210618P04550000 | 2021-04-09 3:53PM EDT | 4,550.00 | 1,181.95 | 1,173.05 | 1,185.75 | 0.00 | - | 3 | 18 | 39.84% |
| AMZN210618P04600000 | 2021-04-14 10:51AM EDT | 4,600.00 | 1,233.15 | 1,222.40 | 1,235.45 | 0.00 | - | 1 | 10 | 40.72% |
| AMZN210618P04650000 | 2021-03-26 2:28PM EDT | 4,650.00 | 1,640.90 | 1,272.10 | 1,285.20 | 0.00 | - | 1 | 16 | 41.62% |
| AMZN210618P04700000 | 2021-04-14 3:00PM EDT | 4,700.00 | 1,366.40 | 1,322.35 | 1,335.00 | 0.00 | - | 2 | 2 | 42.54% |
| AMZN210618P04750000 | 2021-03-05 3:44PM EDT | 4,750.00 | 1,777.35 | 1,585.30 | 1,597.50 | 0.00 | - | 2 | 4 | 107.84% |
| AMZN210618P04800000 | 2021-03-09 11:07AM EDT | 4,800.00 | 1,743.50 | 1,493.00 | 1,498.95 | 0.00 | - | 2 | 2 | 73.25% |
| AMZN210618P04850000 | 2021-03-05 10:31AM EDT | 4,850.00 | 1,858.35 | 1,685.30 | 1,693.45 | 0.00 | - | 1 | 1 | 110.74% |
| AMZN210618P04900000 | 2021-03-05 2:02PM EDT | 4,900.00 | 1,950.45 | 1,735.30 | 1,746.40 | 0.00 | - | 1 | 1 | 112.69% |
| AMZN210618P04950000 | 2021-03-31 10:35AM EDT | 4,950.00 | 1,846.40 | 1,571.60 | 1,584.50 | 0.00 | - | 2 | 3 | 47.29% |
| AMZN210618P05000000 | 2021-02-11 10:59AM EDT | 5,000.00 | 1,754.45 | 1,942.50 | 1,952.50 | 0.00 | - | 2 | 10 | 138.14% |
| AMZN210618P05050000 | 2021-01-27 10:32AM EDT | 5,050.00 | 1,761.30 | 1,950.10 | 1,963.45 | 0.00 | - | 2 | 4 | 131.46% |
| AMZN210618P05100000 | 2021-02-23 4:51PM EDT | 5,100.00 | 1,903.75 | 2,043.50 | 2,059.80 | 0.00 | - | 2 | 0 | 142.19% |
| AMZN210618P05150000 | 2021-01-04 11:45AM EDT | 5,150.00 | 1,936.35 | 1,827.20 | 1,835.70 | 0.00 | - | 1 | 3 | 77.57% |
| AMZN210618P05200000 | 2021-01-27 10:35AM EDT | 5,200.00 | 1,917.90 | 2,099.80 | 2,112.80 | 0.00 | - | 1 | 6 | 135.99% |
| AMZN210618P05250000 | 2021-03-03 1:00PM EDT | 5,250.00 | 2,201.80 | 2,085.30 | 2,097.50 | 0.00 | - | 1 | 0 | 123.46% |
| AMZN210618P05300000 | 2021-03-29 11:13AM EDT | 5,300.00 | 1,927.95 | 1,921.05 | 1,936.50 | -312.99 | -13.97% | 2 | 0 | 56.32% |
© 2021 Verizon Media. All rights reserved.
