Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,372.01-27.43 (-0.81%)

At close: 4:00PM EDT

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

In The Money

Show:ListStraddle

CallsforJuly 16, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210716C01460000	2021-04-19 12:10AM EDT	1,460.00	1,932.28	1,908.55	1,922.80	0.00	-	-	2	76.30%
AMZN210716C01500000	2021-02-03 12:33PM EDT	1,500.00	1,879.50	1,505.80	1,511.90	0.00	-	1	2	0.00%
AMZN210716C01520000	2021-02-04 3:04PM EDT	1,520.00	1,805.85	1,482.80	1,496.75	0.00	-	1	0	0.00%
AMZN210716C01600000	2021-04-06 10:39AM EDT	1,600.00	1,632.00	1,774.05	1,781.55	0.00	-	6	14	73.25%
AMZN210716C01640000	2021-01-19 1:01AM EDT	1,640.00	1,484.90	1,655.75	1,663.35	0.00	-	5	0	0.00%
AMZN210716C01660000	2021-01-20 10:32AM EDT	1,660.00	1,534.50	1,661.35	1,667.55	0.00	-	-	0	0.00%
AMZN210716C01680000	2021-01-22 10:34AM EDT	1,680.00	1,619.50	1,577.25	1,583.20	0.00	-	1	1	0.00%
AMZN210716C01760000	2020-11-16 1:01AM EDT	1,760.00	1,412.70	1,372.90	1,379.05	0.00	-	-	1	0.00%
AMZN210716C01780000	2021-04-14 1:14PM EDT	1,780.00	1,577.75	1,590.00	1,604.40	0.00	-	1	2	62.65%
AMZN210716C01800000	2021-01-22 4:56PM EDT	1,800.00	1,505.35	1,459.45	1,465.40	0.00	-	1	1	0.00%
AMZN210716C01820000	2021-01-27 10:55AM EDT	1,820.00	1,460.05	1,282.45	1,295.30	0.00	-	1	1	0.00%
AMZN210716C01860000	2021-04-12 2:30PM EDT	1,860.00	1,528.62	1,510.45	1,524.80	0.00	-	1	2	59.48%
AMZN210716C01880000	2021-04-13 11:29AM EDT	1,880.00	1,553.61	1,490.60	1,504.95	0.00	-	2	2	58.76%
AMZN210716C01900000	2021-01-21 10:51AM EDT	1,900.00	1,428.55	1,361.80	1,367.75	0.00	-	2	6	0.00%
AMZN210716C01940000	2021-01-20 12:00PM EDT	1,940.00	1,301.10	1,379.50	1,390.45	0.00	-	1	4	0.00%
AMZN210716C01960000	2021-03-15 3:15PM EDT	1,960.00	1,128.44	1,370.95	1,388.40	0.00	-	7	5	0.00%
AMZN210716C01980000	2021-01-27 12:57PM EDT	1,980.00	1,310.00	1,127.20	1,140.20	0.00	-	1	6	0.00%
AMZN210716C02000000	2021-04-05 1:33PM EDT	2,000.00	1,373.40	1,376.45	1,383.85	0.00	-	1	16	56.30%
AMZN210716C02100000	2021-04-08 3:55PM EDT	2,100.00	1,208.15	1,277.40	1,284.85	0.00	-	5	29	52.72%
AMZN210716C02200000	2021-04-19 9:38AM EDT	2,200.00	1,238.00	1,178.70	1,186.10	+197.50	+18.98%	1	21	52.40%
AMZN210716C02300000	2021-04-06 3:24PM EDT	2,300.00	952.66	1,080.35	1,087.75	0.00	-	1	12	48.89%
AMZN210716C02400000	2021-04-12 1:05PM EDT	2,400.00	1,002.10	982.35	989.75	0.00	-	1	31	45.53%
AMZN210716C02500000	2021-04-07 2:52PM EDT	2,500.00	818.30	884.90	892.25	0.00	-	5	17	42.33%
AMZN210716C02550000	2021-04-05 1:03PM EDT	2,550.00	691.75	837.50	842.55	0.00	-	1	9	40.22%
AMZN210716C02600000	2021-04-13 1:32PM EDT	2,600.00	833.11	789.45	794.50	0.00	-	1	27	38.87%
AMZN210716C02650000	2021-04-05 11:17AM EDT	2,650.00	597.75	741.85	746.85	0.00	-	1	27	37.60%
AMZN210716C02700000	2021-04-19 3:37PM EDT	2,700.00	686.90	695.00	699.65	+12.18	+1.81%	1	58	36.40%
AMZN210716C02750000	2021-04-13 1:32PM EDT	2,750.00	628.39	648.50	653.55	0.00	-	1	19	35.46%
AMZN210716C02800000	2021-04-19 2:22PM EDT	2,800.00	606.40	602.85	607.80	-22.51	-3.58%	2	48	34.47%
AMZN210716C02850000	2021-04-16 3:00PM EDT	2,850.00	582.58	558.05	562.55	0.00	-	2	35	33.47%
AMZN210716C02900000	2021-04-19 3:37PM EDT	2,900.00	506.90	514.25	518.15	-2.30	-0.45%	5	101	32.51%
AMZN210716C02950000	2021-04-19 2:23PM EDT	2,950.00	475.75	471.70	476.20	-42.25	-8.16%	1	32	31.96%
AMZN210716C03000000	2021-04-19 3:44PM EDT	3,000.00	425.00	430.55	434.75	-21.94	-4.91%	6	608	31.27%
AMZN210716C03050000	2021-04-13 11:17AM EDT	3,050.00	397.60	391.15	395.25	0.00	-	1	52	30.73%
AMZN210716C03055000	2021-04-13 9:59AM EDT	3,055.00	429.31	387.30	391.65	0.00	-	2	24	30.73%
AMZN210716C03060000	2021-04-19 9:42AM EDT	3,060.00	431.71	383.45	387.55	+42.11	+10.81%	4	21	30.63%
AMZN210716C03065000	2021-04-06 10:13AM EDT	3,065.00	285.66	379.60	383.65	0.00	-	1	31	30.56%
AMZN210716C03070000	2021-04-19 9:42AM EDT	3,070.00	423.61	375.65	379.70	+31.06	+7.91%	4	19	30.49%
AMZN210716C03075000	2021-04-15 1:46PM EDT	3,075.00	366.40	372.00	376.30	0.00	-	1	11	30.51%
AMZN210716C03080000	2021-04-14 10:36AM EDT	3,080.00	370.83	368.10	372.25	0.00	-	1	28	30.41%
AMZN210716C03085000	2021-04-13 9:58AM EDT	3,085.00	405.04	364.50	368.45	0.00	-	1	13	30.36%
AMZN210716C03090000	2021-04-16 3:33PM EDT	3,090.00	377.06	360.75	365.00	0.00	-	1	28	30.36%
AMZN210716C03095000	2021-04-13 9:58AM EDT	3,095.00	397.42	356.90	360.85	0.00	-	1	31	30.24%
AMZN210716C03100000	2021-04-19 10:03AM EDT	3,100.00	381.85	353.25	357.15	+12.20	+3.30%	1	712	30.19%
AMZN210716C03105000	2021-04-09 3:50PM EDT	3,105.00	347.55	349.55	353.85	0.00	-	3	25	30.22%
AMZN210716C03110000	2021-04-19 10:03AM EDT	3,110.00	374.35	345.90	350.20	+12.24	+3.38%	1	239	30.17%
AMZN210716C03115000	2021-04-13 10:51AM EDT	3,115.00	386.95	342.25	346.15	0.00	-	1	18	30.05%
AMZN210716C03120000	2021-04-14 10:59AM EDT	3,120.00	333.55	338.75	342.60	0.00	-	7	44	30.02%
AMZN210716C03125000	2021-04-14 10:15AM EDT	3,125.00	328.04	335.15	338.95	0.00	-	2	31	29.97%
AMZN210716C03130000	2021-04-15 2:54PM EDT	3,130.00	331.00	331.55	335.65	0.00	-	1	29	29.98%
AMZN210716C03135000	2021-04-06 11:35AM EDT	3,135.00	236.95	328.00	332.10	0.00	-	1	17	29.94%
AMZN210716C03140000	2021-04-15 2:54PM EDT	3,140.00	321.50	324.35	328.15	0.00	-	1	25	29.83%
AMZN210716C03145000	2021-04-09 3:54PM EDT	3,145.00	327.82	320.95	325.00	0.00	-	1	21	29.85%
AMZN210716C03150000	2021-04-16 9:41AM EDT	3,150.00	358.15	317.35	321.50	+42.73	+13.55%	1	544	29.81%
AMZN210716C03155000	2021-04-09 10:47AM EDT	3,155.00	282.34	314.00	317.95	0.00	-	2	28	29.76%
AMZN210716C03160000	2021-04-12 9:31AM EDT	3,160.00	312.66	310.45	314.15	0.00	-	1	30	29.66%
AMZN210716C03165000	2021-04-06 1:37PM EDT	3,165.00	211.70	307.00	311.10	0.00	-	2	27	29.69%
AMZN210716C03170000	2021-04-19 12:25PM EDT	3,170.00	304.70	303.60	307.35	-17.30	-5.37%	1	68	29.60%
AMZN210716C03175000	2021-04-15 3:23PM EDT	3,175.00	307.21	300.25	303.85	0.00	-	7	30	29.54%
AMZN210716C03180000	2021-04-16 9:41AM EDT	3,180.00	294.62	296.85	300.55	0.00	-	2	56	29.52%
AMZN210716C03185000	2021-04-15 3:38PM EDT	3,185.00	294.62	293.55	297.10	0.00	-	11	11	29.46%
AMZN210716C03190000	2021-04-16 11:24AM EDT	3,190.00	303.78	290.20	293.85	0.00	-	10	37	29.44%
AMZN210716C03195000	2021-04-13 9:49AM EDT	3,195.00	324.88	286.95	290.45	0.00	-	5	27	29.39%
AMZN210716C03200000	2021-04-19 3:53PM EDT	3,200.00	285.00	283.75	287.25	-15.00	-5.00%	14	2,480	29.37%
AMZN210716C03205000	2021-04-09 10:44AM EDT	3,205.00	277.00	280.40	283.90	0.00	-	1	72	29.33%
AMZN210716C03210000	2021-04-13 3:48PM EDT	3,210.00	300.05	277.15	281.05	0.00	-	11	23	29.36%
AMZN210716C03215000	2021-04-14 2:31PM EDT	3,215.00	256.50	274.00	277.80	0.00	-	1	32	29.32%
AMZN210716C03220000	2021-04-16 3:16PM EDT	3,220.00	284.40	270.90	274.40	0.00	-	6	41	29.25%
AMZN210716C03225000	2021-04-19 2:22PM EDT	3,225.00	271.45	267.65	271.05	+22.60	+9.08%	1	79	29.19%
AMZN210716C03230000	2021-04-16 11:10AM EDT	3,230.00	273.13	264.60	267.90	0.00	-	5	54	29.16%
AMZN210716C03235000	2021-04-14 10:27AM EDT	3,235.00	261.12	261.50	265.05	0.00	-	5	16	29.18%
AMZN210716C03240000	2021-04-14 3:29PM EDT	3,240.00	236.85	258.30	262.05	0.00	-	5	21	29.17%
AMZN210716C03245000	2021-04-16 12:14PM EDT	3,245.00	270.55	255.25	258.60	0.00	-	6	41	29.08%
AMZN210716C03250000	2021-04-19 3:57PM EDT	3,250.00	252.50	252.30	255.85	-13.26	-4.99%	12	653	29.10%
AMZN210716C03255000	2021-04-16 3:54PM EDT	3,255.00	262.10	249.20	252.55	0.00	-	9	40	29.03%
AMZN210716C03260000	2021-04-19 10:54AM EDT	3,260.00	249.42	246.30	249.45	-9.68	-3.74%	4	51	28.99%
AMZN210716C03300000	2021-04-19 10:15AM EDT	3,300.00	224.79	223.00	226.15	-10.17	-4.33%	24	468	28.78%
AMZN210716C03350000	2021-04-19 3:57PM EDT	3,350.00	196.50	196.20	199.00	-8.60	-4.19%	43	414	28.54%
AMZN210716C03400000	2021-04-19 3:46PM EDT	3,400.00	170.00	171.50	174.40	-10.00	-5.56%	308	1,462	28.37%
AMZN210716C03450000	2021-04-19 3:49PM EDT	3,450.00	148.50	149.05	151.55	-7.05	-4.53%	69	899	28.15%
AMZN210716C03500000	2021-04-19 3:38PM EDT	3,500.00	126.54	128.95	131.55	-7.81	-5.81%	40	1,018	28.05%
AMZN210716C03550000	2021-04-19 3:44PM EDT	3,550.00	110.41	110.95	113.45	-5.34	-4.61%	39	233	27.94%
AMZN210716C03600000	2021-04-19 3:59PM EDT	3,600.00	95.65	95.10	97.30	-2.75	-2.79%	54	963	27.84%
AMZN210716C03650000	2021-04-19 11:58AM EDT	3,650.00	82.20	81.20	83.25	-1.95	-2.32%	25	90	27.79%
AMZN210716C03700000	2021-04-19 11:46AM EDT	3,700.00	69.58	69.10	71.35	-1.58	-2.22%	29	387	27.83%
AMZN210716C03750000	2021-04-19 2:34PM EDT	3,750.00	60.00	58.75	60.60	-0.30	-0.50%	9	167	27.81%
AMZN210716C03800000	2021-04-19 3:58PM EDT	3,800.00	50.30	49.90	51.65	-0.70	-1.37%	42	838	27.88%
AMZN210716C03850000	2021-04-19 2:36PM EDT	3,850.00	43.68	42.40	44.30	-2.17	-4.73%	11	95	28.04%
AMZN210716C03900000	2021-04-19 2:04PM EDT	3,900.00	38.00	36.15	37.90	+2.45	+6.89%	6	710	28.20%
AMZN210716C03950000	2021-04-19 11:37AM EDT	3,950.00	31.06	30.85	32.15	+0.16	+0.52%	5	251	28.29%
AMZN210716C04000000	2021-04-19 3:46PM EDT	4,000.00	26.50	26.40	27.85	-0.85	-3.11%	65	3,178	28.57%
AMZN210716C04050000	2021-04-19 2:38PM EDT	4,050.00	23.75	22.75	24.20	-0.75	-3.06%	5	119	28.87%
AMZN210716C04100000	2021-04-19 1:29PM EDT	4,100.00	20.60	19.70	20.85	+0.70	+3.52%	28	1,426	29.10%
AMZN210716C04150000	2021-04-16 12:10PM EDT	4,150.00	17.74	17.15	18.10	+0.84	+4.97%	6	80	29.37%
AMZN210716C04200000	2021-04-19 3:47PM EDT	4,200.00	15.10	14.95	15.90	-0.53	-3.39%	15	152	29.72%
AMZN210716C04250000	2021-04-19 9:57AM EDT	4,250.00	14.95	13.05	14.25	+1.50	+11.15%	3	130	30.18%
AMZN210716C04300000	2021-04-19 2:36PM EDT	4,300.00	12.47	11.55	12.60	+0.57	+4.79%	13	540	30.54%
AMZN210716C04350000	2021-04-16 1:08PM EDT	4,350.00	10.70	10.20	11.35	0.00	-	3	114	30.99%
AMZN210716C04400000	2021-04-19 11:44AM EDT	4,400.00	10.20	9.15	10.35	+0.40	+4.08%	4	377	31.50%
AMZN210716C04450000	2021-04-16 10:27AM EDT	4,450.00	7.75	8.10	9.00	0.00	-	1	45	31.71%
AMZN210716C04500000	2021-04-16 11:10AM EDT	4,500.00	8.00	7.25	8.45	+0.66	+8.99%	3	190	32.35%
AMZN210716C04550000	2021-04-16 1:42PM EDT	4,550.00	7.25	6.55	7.65	0.00	-	5	40	32.76%
AMZN210716C04600000	2021-04-14 2:50PM EDT	4,600.00	6.60	5.95	7.05	0.00	-	1	89	33.25%
AMZN210716C04650000	2021-04-19 3:04PM EDT	4,650.00	6.20	5.40	6.45	0.00	-	3	235	33.68%
AMZN210716C04700000	2021-04-19 3:06PM EDT	4,700.00	5.60	4.95	5.80	-0.10	-1.75%	12	300	34.00%
AMZN210716C04750000	2021-04-13 12:29PM EDT	4,750.00	6.20	4.50	5.45	0.00	-	2	32	34.55%
AMZN210716C04800000	2021-04-13 9:40AM EDT	4,800.00	5.58	4.15	4.90	0.00	-	1	64	34.84%
AMZN210716C04850000	2021-03-24 3:10PM EDT	4,850.00	4.11	3.80	4.55	0.00	-	1	40	35.29%
AMZN210716C04900000	2021-04-19 9:40AM EDT	4,900.00	4.90	3.45	4.20	+1.40	+40.00%	1	36	35.69%
AMZN210716C04950000	2021-04-12 1:19PM EDT	4,950.00	3.70	3.15	3.95	0.00	-	27	51	36.18%
AMZN210716C05000000	2021-04-19 3:53PM EDT	5,000.00	3.35	2.93	3.70	+0.20	+6.35%	5	194	36.63%
AMZN210716C05050000	2021-04-12 2:48PM EDT	5,050.00	3.75	2.68	3.65	+0.40	+11.94%	3	173	37.33%
AMZN210716C05100000	2021-04-01 1:50PM EDT	5,100.00	1.85	2.51	3.45	0.00	-	1	50	37.80%
AMZN210716C05150000	2021-04-12 10:35AM EDT	5,150.00	2.94	2.30	3.25	0.00	-	25	59	38.24%
AMZN210716C05200000	2021-04-19 12:42PM EDT	5,200.00	2.67	2.20	3.05	-0.43	-13.87%	2	56	38.65%
AMZN210716C05250000	2021-04-15 10:47AM EDT	5,250.00	2.16	1.92	2.83	0.00	-	1	48	38.98%
AMZN210716C05300000	2021-04-19 3:10PM EDT	5,300.00	2.04	1.76	2.04	-0.08	-3.77%	98	746	38.11%

PutsforJuly 16, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210716P01460000	2021-04-16 1:29PM EDT	1,460.00	0.85	0.74	1.05	0.00	-	3	115	64.56%
AMZN210716P01480000	2021-04-13 11:32AM EDT	1,480.00	1.05	0.78	1.22	0.00	-	1	16	64.33%
AMZN210716P01500000	2021-04-16 1:42PM EDT	1,500.00	0.90	0.83	1.29	0.00	-	2	71	63.75%
AMZN210716P01520000	2021-04-09 10:56AM EDT	1,520.00	1.35	0.88	1.35	0.00	-	1	171	63.12%
AMZN210716P01540000	2021-03-05 2:20PM EDT	1,540.00	5.80	1.42	1.97	0.00	-	17	95	65.19%
AMZN210716P01560000	2021-03-12 12:55PM EDT	1,560.00	4.80	1.16	1.99	0.00	-	2	60	63.64%
AMZN210716P01580000	2021-02-24 4:36PM EDT	1,580.00	4.40	2.56	3.50	0.00	-	2	53	67.97%
AMZN210716P01600000	2021-04-19 3:35PM EDT	1,600.00	1.16	1.10	1.61	-0.27	-18.88%	26	169	60.63%
AMZN210716P01620000	2021-04-16 12:29PM EDT	1,620.00	1.39	1.16	1.68	0.00	-	4	79	60.01%
AMZN210716P01640000	2021-04-13 1:28PM EDT	1,640.00	1.49	1.22	1.75	0.00	-	20	151	59.39%
AMZN210716P01660000	2021-04-16 12:01PM EDT	1,660.00	1.33	1.29	1.83	0.00	-	1	12	58.80%
AMZN210716P01680000	2021-04-05 12:47PM EDT	1,680.00	1.91	1.35	1.91	0.00	-	1	3	58.18%
AMZN210716P01700000	2021-04-16 3:41PM EDT	1,700.00	1.86	1.42	1.99	+0.27	+16.98%	2	105	57.57%
AMZN210716P01720000	2021-04-19 10:26AM EDT	1,720.00	1.67	1.49	2.08	-6.18	-78.73%	1	56	56.98%
AMZN210716P01740000	2021-04-07 3:59PM EDT	1,740.00	1.81	1.56	2.18	-0.82	-31.18%	3	31	56.40%
AMZN210716P01760000	2021-04-01 9:30AM EDT	1,760.00	3.45	1.64	2.27	0.00	-	1	29	55.81%
AMZN210716P01780000	2021-03-25 3:56PM EDT	1,780.00	5.17	1.72	2.37	0.00	-	2	14	55.23%
AMZN210716P01800000	2021-04-16 3:46PM EDT	1,800.00	1.99	1.80	2.48	0.00	-	18	74	54.65%
AMZN210716P01820000	2021-04-05 9:34AM EDT	1,820.00	3.01	1.88	2.59	0.00	-	1	29	54.07%
AMZN210716P01840000	2021-04-07 9:37AM EDT	1,840.00	2.40	1.97	2.70	0.00	-	1	37	53.49%
AMZN210716P01860000	2021-03-18 1:19PM EDT	1,860.00	8.35	1.75	2.63	0.00	-	2	14	52.19%
AMZN210716P01880000	2021-04-14 2:15PM EDT	1,880.00	2.90	2.17	2.91	0.00	-	62	64	52.33%
AMZN210716P01900000	2021-04-13 9:37AM EDT	1,900.00	2.60	2.28	3.05	0.00	-	15	88	51.80%
AMZN210716P01920000	2021-04-01 10:07AM EDT	1,920.00	4.75	2.39	3.15	0.00	-	1	11	51.21%
AMZN210716P01940000	2021-04-13 9:33AM EDT	1,940.00	2.97	2.51	3.30	0.00	-	1	26	50.68%
AMZN210716P01960000	2021-04-19 11:04AM EDT	1,960.00	2.90	2.64	3.45	-7.40	-71.84%	2	5	50.15%
AMZN210716P01980000	2021-04-05 11:51AM EDT	1,980.00	4.25	2.78	3.55	0.00	-	2	19	50.38%
AMZN210716P02000000	2021-04-19 3:14PM EDT	2,000.00	3.20	2.99	3.70	-0.05	-1.54%	54	140	49.82%
AMZN210716P02100000	2021-04-19 1:48PM EDT	2,100.00	4.05	4.30	4.60	-0.12	-2.88%	2	84	47.15%
AMZN210716P02200000	2021-04-19 2:28PM EDT	2,200.00	5.50	4.85	5.80	+0.35	+6.80%	7	179	44.66%
AMZN210716P02300000	2021-04-19 2:28PM EDT	2,300.00	6.56	6.40	7.30	+0.16	+2.50%	2	299	42.21%
AMZN210716P02400000	2021-04-19 11:54AM EDT	2,400.00	8.25	8.25	9.20	+0.70	+9.27%	9	363	39.82%
AMZN210716P02500000	2021-04-19 9:41AM EDT	2,500.00	11.10	10.75	11.80	+0.02	+0.18%	12	894	37.59%
AMZN210716P02550000	2021-04-19 2:27PM EDT	2,550.00	12.30	12.30	13.30	+1.27	+11.51%	1	285	36.44%
AMZN210716P02600000	2021-04-19 3:46PM EDT	2,600.00	15.15	14.20	15.20	+2.15	+16.54%	4	450	35.41%
AMZN210716P02650000	2021-04-19 9:36AM EDT	2,650.00	14.15	16.35	17.50	-1.20	-7.82%	3	233	34.44%
AMZN210716P02700000	2021-04-19 3:09PM EDT	2,700.00	20.31	19.20	20.40	+2.66	+15.07%	11	394	33.59%
AMZN210716P02750000	2021-04-19 11:19AM EDT	2,750.00	20.65	22.60	23.90	-0.50	-2.36%	7	241	32.79%
AMZN210716P02800000	2021-04-19 3:47PM EDT	2,800.00	28.10	26.75	28.15	+4.75	+20.34%	23	517	32.06%
AMZN210716P02850000	2021-04-19 2:02PM EDT	2,850.00	32.12	31.95	33.45	+4.12	+14.71%	5	2,560	31.44%
AMZN210716P02900000	2021-04-19 3:32PM EDT	2,900.00	39.85	37.90	39.55	+6.85	+20.76%	40	321	30.80%
AMZN210716P02950000	2021-04-19 11:30AM EDT	2,950.00	45.60	45.20	47.00	+6.10	+15.44%	14	171	30.26%
AMZN210716P03000000	2021-04-19 3:14PM EDT	3,000.00	57.12	54.00	55.25	+10.05	+21.35%	146	722	29.65%
AMZN210716P03050000	2021-04-19 12:28PM EDT	3,050.00	64.60	64.25	66.20	+3.75	+6.16%	8	149	29.33%
AMZN210716P03055000	2021-04-19 12:28PM EDT	3,055.00	65.70	65.35	67.35	+6.95	+11.83%	1	83	29.29%
AMZN210716P03060000	2021-04-19 12:58PM EDT	3,060.00	67.20	66.45	68.50	-7.65	-10.22%	7	47	29.25%
AMZN210716P03065000	2021-04-19 9:32AM EDT	3,065.00	58.30	67.60	69.65	-6.00	-9.33%	2	50	29.20%
AMZN210716P03070000	2021-04-16 12:12PM EDT	3,070.00	62.75	68.80	70.80	0.00	-	2	32	29.16%
AMZN210716P03075000	2021-04-16 10:58AM EDT	3,075.00	63.15	70.00	72.05	0.00	-	1	35	29.12%
AMZN210716P03080000	2021-04-14 1:29PM EDT	3,080.00	75.00	71.20	73.25	0.00	-	19	83	29.08%
AMZN210716P03085000	2021-04-19 11:33AM EDT	3,085.00	69.65	72.45	74.50	+0.75	+1.09%	2	27	29.04%
AMZN210716P03090000	2021-04-19 11:16AM EDT	3,090.00	68.65	73.70	75.75	-7.87	-10.28%	1	46	29.00%
AMZN210716P03095000	2021-04-15 3:45PM EDT	3,095.00	69.62	75.10	77.00	0.00	-	6	28	28.96%
AMZN210716P03100000	2021-04-19 3:31PM EDT	3,100.00	80.55	76.40	78.30	+13.93	+20.91%	9	523	28.92%
AMZN210716P03105000	2021-04-19 12:07PM EDT	3,105.00	78.55	77.55	79.65	+7.05	+9.86%	10	23	28.89%
AMZN210716P03110000	2021-04-19 11:19AM EDT	3,110.00	72.24	79.05	81.00	-15.16	-17.35%	14	217	28.86%
AMZN210716P03115000	2021-04-16 12:33PM EDT	3,115.00	72.27	80.50	82.35	0.00	-	18	24	28.82%
AMZN210716P03120000	2021-04-16 12:30PM EDT	3,120.00	72.72	81.80	83.70	0.00	-	40	59	28.78%
AMZN210716P03125000	2021-04-19 11:17AM EDT	3,125.00	77.50	83.20	85.10	+1.35	+1.77%	1	70	28.75%
AMZN210716P03130000	2021-04-19 11:17AM EDT	3,130.00	78.95	84.55	86.50	+1.60	+2.07%	3	26	28.71%
AMZN210716P03135000	2021-04-14 11:29AM EDT	3,135.00	80.25	86.05	87.95	-11.10	-12.15%	1	10	28.68%
AMZN210716P03140000	2021-04-19 2:36PM EDT	3,140.00	90.27	87.50	89.40	+8.37	+10.22%	2	63	28.64%
AMZN210716P03145000	2021-04-15 1:22PM EDT	3,145.00	85.80	88.95	90.90	0.00	-	5	43	28.61%
AMZN210716P03150000	2021-04-19 3:21PM EDT	3,150.00	93.97	90.20	92.40	+12.97	+16.01%	75	184	28.58%
AMZN210716P03155000	2021-04-14 1:57PM EDT	3,155.00	86.70	91.95	93.90	0.00	-	3	32	28.54%
AMZN210716P03160000	2021-04-19 2:19PM EDT	3,160.00	95.55	93.45	95.45	+6.92	+7.81%	2	31	28.51%
AMZN210716P03165000	2021-04-19 12:55PM EDT	3,165.00	97.38	95.00	97.00	+13.14	+15.60%	1	43	28.48%
AMZN210716P03170000	2021-04-19 12:55PM EDT	3,170.00	99.60	96.40	98.60	+3.30	+3.43%	2	29	28.45%
AMZN210716P03175000	2021-04-16 2:52PM EDT	3,175.00	86.57	98.00	100.20	0.00	-	1	42	28.42%
AMZN210716P03180000	2021-04-19 3:09PM EDT	3,180.00	104.37	99.95	101.85	+14.28	+15.85%	3	35	28.39%
AMZN210716P03185000	2021-04-16 1:47PM EDT	3,185.00	90.74	101.25	103.50	0.00	-	10	33	28.36%
AMZN210716P03190000	2021-04-19 9:36AM EDT	3,190.00	87.15	103.00	105.15	-10.10	-10.39%	2	19	28.33%
AMZN210716P03195000	2021-04-16 3:05PM EDT	3,195.00	106.99	105.00	106.85	+13.80	+14.81%	5	164	28.30%
AMZN210716P03200000	2021-04-19 3:21PM EDT	3,200.00	111.20	106.65	108.60	+17.50	+18.68%	28	376	28.28%
AMZN210716P03205000	2021-04-15 10:41AM EDT	3,205.00	102.85	108.05	110.35	0.00	-	5	61	28.25%
AMZN210716P03210000	2021-04-14 2:04PM EDT	3,210.00	103.65	110.10	112.10	0.00	-	3	50	28.22%
AMZN210716P03215000	2021-04-14 11:27AM EDT	3,215.00	105.30	111.55	113.85	0.00	-	3	21	28.19%
AMZN210716P03220000	2021-04-16 2:54PM EDT	3,220.00	112.55	113.35	115.70	+12.30	+12.27%	1	30	28.17%
AMZN210716P03225000	2021-04-19 3:58PM EDT	3,225.00	117.80	115.60	117.50	+9.15	+8.42%	1	66	28.14%
AMZN210716P03230000	2021-04-14 2:59PM EDT	3,230.00	110.35	117.30	119.40	0.00	-	3	52	28.12%
AMZN210716P03235000	2021-04-19 12:39PM EDT	3,235.00	123.90	118.90	121.25	+11.85	+10.58%	2	39	28.09%
AMZN210716P03240000	2021-04-19 12:54PM EDT	3,240.00	123.85	120.80	123.20	+9.00	+7.84%	1	54	28.08%
AMZN210716P03245000	2021-04-19 12:24PM EDT	3,245.00	123.60	122.75	125.10	+6.15	+5.24%	24	31	28.05%
AMZN210716P03250000	2021-04-19 3:41PM EDT	3,250.00	127.65	124.70	127.05	+16.14	+14.47%	37	476	28.03%
AMZN210716P03255000	2021-04-16 3:30PM EDT	3,255.00	114.25	126.95	129.05	0.00	-	10	66	28.01%
AMZN210716P03260000	2021-04-19 3:31PM EDT	3,260.00	134.68	128.60	131.05	+18.61	+16.03%	8	104	27.98%
AMZN210716P03300000	2021-04-19 3:56PM EDT	3,300.00	148.90	145.70	147.85	+17.44	+13.27%	13	291	27.82%
AMZN210716P03350000	2021-04-19 3:56PM EDT	3,350.00	172.00	168.20	170.85	+18.91	+12.35%	10	219	27.62%
AMZN210716P03400000	2021-04-19 3:09PM EDT	3,400.00	200.00	193.80	196.15	+25.40	+14.55%	19	351	27.44%
AMZN210716P03450000	2021-04-19 10:56AM EDT	3,450.00	209.60	220.75	223.75	+8.05	+3.99%	4	34	27.28%
AMZN210716P03500000	2021-04-19 12:54PM EDT	3,500.00	255.70	250.45	253.65	+24.50	+10.60%	7	83	27.16%
AMZN210716P03550000	2021-04-19 2:30PM EDT	3,550.00	283.35	282.20	285.75	+21.44	+8.19%	13	46	27.05%
AMZN210716P03600000	2021-04-19 9:56AM EDT	3,600.00	317.40	316.25	319.95	+6.30	+2.03%	6	84	26.97%
AMZN210716P03650000	2021-04-14 10:02AM EDT	3,650.00	351.15	352.45	356.25	0.00	-	4	15	26.94%
AMZN210716P03700000	2021-04-09 9:35AM EDT	3,700.00	374.00	390.25	394.30	-82.00	-17.98%	11	13	26.92%
AMZN210716P03750000	2021-03-17 9:44AM EDT	3,750.00	704.85	414.45	425.80	0.00	-	1	18	25.26%
AMZN210716P03800000	2021-02-10 11:44AM EDT	3,800.00	650.05	822.50	831.50	0.00	-	1	20	84.48%
AMZN210716P03850000	2021-03-26 2:53PM EDT	3,850.00	847.02	513.15	517.95	0.00	-	1	7	27.07%
AMZN210716P03900000	2021-04-16 12:09PM EDT	3,900.00	513.07	556.85	561.60	-23.98	-4.47%	1	27	27.15%
AMZN210716P03950000	2021-04-16 11:15AM EDT	3,950.00	584.02	601.60	606.55	0.00	-	2	9	27.33%
AMZN210716P04000000	2021-04-15 11:58AM EDT	4,000.00	661.38	647.25	652.15	0.00	-	1	22	27.49%
AMZN210716P04050000	2021-01-21 10:51AM EDT	4,050.00	835.20	849.15	854.45	0.00	-	1	4	59.62%
AMZN210716P04100000	2021-03-01 12:44PM EDT	4,100.00	997.47	1,002.50	1,016.05	0.00	-	5	20	79.08%
AMZN210716P04150000	2021-03-25 3:23PM EDT	4,150.00	759.15	787.95	793.00	-348.05	-31.44%	1	4	28.17%
AMZN210716P04200000	2021-04-15 12:22PM EDT	4,200.00	830.35	835.65	840.85	+12.90	+1.58%	1	22	28.42%
AMZN210716P04250000	2021-03-26 2:29PM EDT	4,250.00	1,244.91	883.60	889.10	0.00	-	6	6	28.70%
AMZN210716P04300000	2021-04-12 9:50AM EDT	4,300.00	946.00	932.00	937.55	0.00	-	1	10	28.96%
AMZN210716P04350000	2021-04-14 11:22AM EDT	4,350.00	971.80	980.75	986.25	-35.10	-3.49%	4	5	29.24%
AMZN210716P04400000	2021-04-19 10:41AM EDT	4,400.00	1,024.60	1,029.85	1,035.15	-295.90	-22.41%	4	4	29.52%
AMZN210716P04450000	2021-03-05 2:02PM EDT	4,450.00	1,492.50	1,286.10	1,295.00	0.00	-	2	3	79.97%
AMZN210716P04500000	2021-04-15 10:28AM EDT	4,500.00	1,121.03	1,111.15	1,126.85	0.00	-	1	6	0.00%
AMZN210716P04550000	2021-03-05 10:50AM EDT	4,550.00	1,594.15	1,385.70	1,394.50	0.00	-	1	3	82.99%
AMZN210716P04600000	2021-01-05 12:15PM EDT	4,600.00	1,444.15	1,295.40	1,300.75	0.00	-	1	9	56.13%
AMZN210716P04650000	2021-03-05 12:33PM EDT	4,650.00	1,749.50	1,485.45	1,494.50	0.00	-	2	2	85.94%
AMZN210716P04700000	2021-02-10 12:05PM EDT	4,700.00	1,452.60	1,703.95	1,713.00	0.00	-	1	10	115.34%
AMZN210716P04750000	2021-03-29 9:37AM EDT	4,750.00	1,689.08	1,372.90	1,387.00	0.00	-	2	3	37.60%
AMZN210716P04800000	2021-03-31 12:28PM EDT	4,800.00	1,688.40	1,421.70	1,436.70	0.00	-	1	4	38.29%
AMZN210716P04850000	2021-03-08 4:59PM EDT	4,850.00	1,897.00	1,566.00	1,576.00	0.00	-	2	3	67.82%
AMZN210716P04900000	2021-04-14 1:59PM EDT	4,900.00	1,559.50	1,521.70	1,536.30	0.00	-	1	3	39.76%
AMZN210716P04950000	2021-03-05 11:30AM EDT	4,950.00	2,006.60	1,785.30	1,793.50	0.00	-	3	1	94.11%
AMZN210716P05000000	2021-02-22 10:36AM EDT	5,000.00	1,807.80	1,880.90	1,893.60	0.00	-	1	4	103.89%
AMZN210716P05050000	2021-02-11 3:22PM EDT	5,050.00	1,805.55	1,989.00	1,998.50	0.00	-	1	5	114.79%
AMZN210716P05100000	2021-02-23 1:35PM EDT	5,100.00	1,957.50	2,043.45	2,059.60	0.00	-	2	2	117.39%
AMZN210716P05150000	2021-03-05 12:17PM EDT	5,150.00	2,258.50	1,985.30	1,993.50	0.00	-	1	0	99.17%
AMZN210716P05200000	2020-12-21 10:50AM EDT	5,200.00	2,011.85	1,900.90	1,908.30	0.00	-	1	6	71.66%
AMZN210716P05250000	2021-02-09 3:00PM EDT	5,250.00	1,948.70	2,126.60	2,143.55	0.00	-	5	8	109.83%
AMZN210716P05300000	2021-03-31 3:56PM EDT	5,300.00	2,205.24	1,919.80	1,935.75	0.00	-	3	2	45.88%

S&P/TSX19,204.42-146.90(-0.76%)

S&P 5004,163.26-22.21(-0.53%)

DOW34,077.63-123.04(-0.36%)

Amazon.com, Inc. (AMZN)

S&P/TSX
19,204.42
-146.90(-0.76%)

S&P 500
4,163.26
-22.21(-0.53%)

DOW
34,077.63
-123.04(-0.36%)