Canada markets closed

Amazon.com, Inc. (AMZN)

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

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

In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210716C014600002021-04-19 12:10AM EDT1,460.001,932.281,908.551,922.800.00--276.30%
AMZN210716C015000002021-02-03 12:33PM EDT1,500.001,879.501,505.801,511.900.00-120.00%
AMZN210716C015200002021-02-04 3:04PM EDT1,520.001,805.851,482.801,496.750.00-100.00%
AMZN210716C016000002021-04-06 10:39AM EDT1,600.001,632.001,774.051,781.550.00-61473.25%
AMZN210716C016400002021-01-19 1:01AM EDT1,640.001,484.901,655.751,663.350.00-500.00%
AMZN210716C016600002021-01-20 10:32AM EDT1,660.001,534.501,661.351,667.550.00--00.00%
AMZN210716C016800002021-01-22 10:34AM EDT1,680.001,619.501,577.251,583.200.00-110.00%
AMZN210716C017600002020-11-16 1:01AM EDT1,760.001,412.701,372.901,379.050.00--10.00%
AMZN210716C017800002021-04-14 1:14PM EDT1,780.001,577.751,590.001,604.400.00-1262.65%
AMZN210716C018000002021-01-22 4:56PM EDT1,800.001,505.351,459.451,465.400.00-110.00%
AMZN210716C018200002021-01-27 10:55AM EDT1,820.001,460.051,282.451,295.300.00-110.00%
AMZN210716C018600002021-04-12 2:30PM EDT1,860.001,528.621,510.451,524.800.00-1259.48%
AMZN210716C018800002021-04-13 11:29AM EDT1,880.001,553.611,490.601,504.950.00-2258.76%
AMZN210716C019000002021-01-21 10:51AM EDT1,900.001,428.551,361.801,367.750.00-260.00%
AMZN210716C019400002021-01-20 12:00PM EDT1,940.001,301.101,379.501,390.450.00-140.00%
AMZN210716C019600002021-03-15 3:15PM EDT1,960.001,128.441,370.951,388.400.00-750.00%
AMZN210716C019800002021-01-27 12:57PM EDT1,980.001,310.001,127.201,140.200.00-160.00%
AMZN210716C020000002021-04-05 1:33PM EDT2,000.001,373.401,376.451,383.850.00-11656.30%
AMZN210716C021000002021-04-08 3:55PM EDT2,100.001,208.151,277.401,284.850.00-52952.72%
AMZN210716C022000002021-04-19 9:38AM EDT2,200.001,238.001,178.701,186.10+197.50+18.98%12152.40%
AMZN210716C023000002021-04-06 3:24PM EDT2,300.00952.661,080.351,087.750.00-11248.89%
AMZN210716C024000002021-04-12 1:05PM EDT2,400.001,002.10982.35989.750.00-13145.53%
AMZN210716C025000002021-04-07 2:52PM EDT2,500.00818.30884.90892.250.00-51742.33%
AMZN210716C025500002021-04-05 1:03PM EDT2,550.00691.75837.50842.550.00-1940.22%
AMZN210716C026000002021-04-13 1:32PM EDT2,600.00833.11789.45794.500.00-12738.87%
AMZN210716C026500002021-04-05 11:17AM EDT2,650.00597.75741.85746.850.00-12737.60%
AMZN210716C027000002021-04-19 3:37PM EDT2,700.00686.90695.00699.65+12.18+1.81%15836.40%
AMZN210716C027500002021-04-13 1:32PM EDT2,750.00628.39648.50653.550.00-11935.46%
AMZN210716C028000002021-04-19 2:22PM EDT2,800.00606.40602.85607.80-22.51-3.58%24834.47%
AMZN210716C028500002021-04-16 3:00PM EDT2,850.00582.58558.05562.550.00-23533.47%
AMZN210716C029000002021-04-19 3:37PM EDT2,900.00506.90514.25518.15-2.30-0.45%510132.51%
AMZN210716C029500002021-04-19 2:23PM EDT2,950.00475.75471.70476.20-42.25-8.16%13231.96%
AMZN210716C030000002021-04-19 3:44PM EDT3,000.00425.00430.55434.75-21.94-4.91%660831.27%
AMZN210716C030500002021-04-13 11:17AM EDT3,050.00397.60391.15395.250.00-15230.73%
AMZN210716C030550002021-04-13 9:59AM EDT3,055.00429.31387.30391.650.00-22430.73%
AMZN210716C030600002021-04-19 9:42AM EDT3,060.00431.71383.45387.55+42.11+10.81%42130.63%
AMZN210716C030650002021-04-06 10:13AM EDT3,065.00285.66379.60383.650.00-13130.56%
AMZN210716C030700002021-04-19 9:42AM EDT3,070.00423.61375.65379.70+31.06+7.91%41930.49%
AMZN210716C030750002021-04-15 1:46PM EDT3,075.00366.40372.00376.300.00-11130.51%
AMZN210716C030800002021-04-14 10:36AM EDT3,080.00370.83368.10372.250.00-12830.41%
AMZN210716C030850002021-04-13 9:58AM EDT3,085.00405.04364.50368.450.00-11330.36%
AMZN210716C030900002021-04-16 3:33PM EDT3,090.00377.06360.75365.000.00-12830.36%
AMZN210716C030950002021-04-13 9:58AM EDT3,095.00397.42356.90360.850.00-13130.24%
AMZN210716C031000002021-04-19 10:03AM EDT3,100.00381.85353.25357.15+12.20+3.30%171230.19%
AMZN210716C031050002021-04-09 3:50PM EDT3,105.00347.55349.55353.850.00-32530.22%
AMZN210716C031100002021-04-19 10:03AM EDT3,110.00374.35345.90350.20+12.24+3.38%123930.17%
AMZN210716C031150002021-04-13 10:51AM EDT3,115.00386.95342.25346.150.00-11830.05%
AMZN210716C031200002021-04-14 10:59AM EDT3,120.00333.55338.75342.600.00-74430.02%
AMZN210716C031250002021-04-14 10:15AM EDT3,125.00328.04335.15338.950.00-23129.97%
AMZN210716C031300002021-04-15 2:54PM EDT3,130.00331.00331.55335.650.00-12929.98%
AMZN210716C031350002021-04-06 11:35AM EDT3,135.00236.95328.00332.100.00-11729.94%
AMZN210716C031400002021-04-15 2:54PM EDT3,140.00321.50324.35328.150.00-12529.83%
AMZN210716C031450002021-04-09 3:54PM EDT3,145.00327.82320.95325.000.00-12129.85%
AMZN210716C031500002021-04-16 9:41AM EDT3,150.00358.15317.35321.50+42.73+13.55%154429.81%
AMZN210716C031550002021-04-09 10:47AM EDT3,155.00282.34314.00317.950.00-22829.76%
AMZN210716C031600002021-04-12 9:31AM EDT3,160.00312.66310.45314.150.00-13029.66%
AMZN210716C031650002021-04-06 1:37PM EDT3,165.00211.70307.00311.100.00-22729.69%
AMZN210716C031700002021-04-19 12:25PM EDT3,170.00304.70303.60307.35-17.30-5.37%16829.60%
AMZN210716C031750002021-04-15 3:23PM EDT3,175.00307.21300.25303.850.00-73029.54%
AMZN210716C031800002021-04-16 9:41AM EDT3,180.00294.62296.85300.550.00-25629.52%
AMZN210716C031850002021-04-15 3:38PM EDT3,185.00294.62293.55297.100.00-111129.46%
AMZN210716C031900002021-04-16 11:24AM EDT3,190.00303.78290.20293.850.00-103729.44%
AMZN210716C031950002021-04-13 9:49AM EDT3,195.00324.88286.95290.450.00-52729.39%
AMZN210716C032000002021-04-19 3:53PM EDT3,200.00285.00283.75287.25-15.00-5.00%142,48029.37%
AMZN210716C032050002021-04-09 10:44AM EDT3,205.00277.00280.40283.900.00-17229.33%
AMZN210716C032100002021-04-13 3:48PM EDT3,210.00300.05277.15281.050.00-112329.36%
AMZN210716C032150002021-04-14 2:31PM EDT3,215.00256.50274.00277.800.00-13229.32%
AMZN210716C032200002021-04-16 3:16PM EDT3,220.00284.40270.90274.400.00-64129.25%
AMZN210716C032250002021-04-19 2:22PM EDT3,225.00271.45267.65271.05+22.60+9.08%17929.19%
AMZN210716C032300002021-04-16 11:10AM EDT3,230.00273.13264.60267.900.00-55429.16%
AMZN210716C032350002021-04-14 10:27AM EDT3,235.00261.12261.50265.050.00-51629.18%
AMZN210716C032400002021-04-14 3:29PM EDT3,240.00236.85258.30262.050.00-52129.17%
AMZN210716C032450002021-04-16 12:14PM EDT3,245.00270.55255.25258.600.00-64129.08%
AMZN210716C032500002021-04-19 3:57PM EDT3,250.00252.50252.30255.85-13.26-4.99%1265329.10%
AMZN210716C032550002021-04-16 3:54PM EDT3,255.00262.10249.20252.550.00-94029.03%
AMZN210716C032600002021-04-19 10:54AM EDT3,260.00249.42246.30249.45-9.68-3.74%45128.99%
AMZN210716C033000002021-04-19 10:15AM EDT3,300.00224.79223.00226.15-10.17-4.33%2446828.78%
AMZN210716C033500002021-04-19 3:57PM EDT3,350.00196.50196.20199.00-8.60-4.19%4341428.54%
AMZN210716C034000002021-04-19 3:46PM EDT3,400.00170.00171.50174.40-10.00-5.56%3081,46228.37%
AMZN210716C034500002021-04-19 3:49PM EDT3,450.00148.50149.05151.55-7.05-4.53%6989928.15%
AMZN210716C035000002021-04-19 3:38PM EDT3,500.00126.54128.95131.55-7.81-5.81%401,01828.05%
AMZN210716C035500002021-04-19 3:44PM EDT3,550.00110.41110.95113.45-5.34-4.61%3923327.94%
AMZN210716C036000002021-04-19 3:59PM EDT3,600.0095.6595.1097.30-2.75-2.79%5496327.84%
AMZN210716C036500002021-04-19 11:58AM EDT3,650.0082.2081.2083.25-1.95-2.32%259027.79%
AMZN210716C037000002021-04-19 11:46AM EDT3,700.0069.5869.1071.35-1.58-2.22%2938727.83%
AMZN210716C037500002021-04-19 2:34PM EDT3,750.0060.0058.7560.60-0.30-0.50%916727.81%
AMZN210716C038000002021-04-19 3:58PM EDT3,800.0050.3049.9051.65-0.70-1.37%4283827.88%
AMZN210716C038500002021-04-19 2:36PM EDT3,850.0043.6842.4044.30-2.17-4.73%119528.04%
AMZN210716C039000002021-04-19 2:04PM EDT3,900.0038.0036.1537.90+2.45+6.89%671028.20%
AMZN210716C039500002021-04-19 11:37AM EDT3,950.0031.0630.8532.15+0.16+0.52%525128.29%
AMZN210716C040000002021-04-19 3:46PM EDT4,000.0026.5026.4027.85-0.85-3.11%653,17828.57%
AMZN210716C040500002021-04-19 2:38PM EDT4,050.0023.7522.7524.20-0.75-3.06%511928.87%
AMZN210716C041000002021-04-19 1:29PM EDT4,100.0020.6019.7020.85+0.70+3.52%281,42629.10%
AMZN210716C041500002021-04-16 12:10PM EDT4,150.0017.7417.1518.10+0.84+4.97%68029.37%
AMZN210716C042000002021-04-19 3:47PM EDT4,200.0015.1014.9515.90-0.53-3.39%1515229.72%
AMZN210716C042500002021-04-19 9:57AM EDT4,250.0014.9513.0514.25+1.50+11.15%313030.18%
AMZN210716C043000002021-04-19 2:36PM EDT4,300.0012.4711.5512.60+0.57+4.79%1354030.54%
AMZN210716C043500002021-04-16 1:08PM EDT4,350.0010.7010.2011.350.00-311430.99%
AMZN210716C044000002021-04-19 11:44AM EDT4,400.0010.209.1510.35+0.40+4.08%437731.50%
AMZN210716C044500002021-04-16 10:27AM EDT4,450.007.758.109.000.00-14531.71%
AMZN210716C045000002021-04-16 11:10AM EDT4,500.008.007.258.45+0.66+8.99%319032.35%
AMZN210716C045500002021-04-16 1:42PM EDT4,550.007.256.557.650.00-54032.76%
AMZN210716C046000002021-04-14 2:50PM EDT4,600.006.605.957.050.00-18933.25%
AMZN210716C046500002021-04-19 3:04PM EDT4,650.006.205.406.450.00-323533.68%
AMZN210716C047000002021-04-19 3:06PM EDT4,700.005.604.955.80-0.10-1.75%1230034.00%
AMZN210716C047500002021-04-13 12:29PM EDT4,750.006.204.505.450.00-23234.55%
AMZN210716C048000002021-04-13 9:40AM EDT4,800.005.584.154.900.00-16434.84%
AMZN210716C048500002021-03-24 3:10PM EDT4,850.004.113.804.550.00-14035.29%
AMZN210716C049000002021-04-19 9:40AM EDT4,900.004.903.454.20+1.40+40.00%13635.69%
AMZN210716C049500002021-04-12 1:19PM EDT4,950.003.703.153.950.00-275136.18%
AMZN210716C050000002021-04-19 3:53PM EDT5,000.003.352.933.70+0.20+6.35%519436.63%
AMZN210716C050500002021-04-12 2:48PM EDT5,050.003.752.683.65+0.40+11.94%317337.33%
AMZN210716C051000002021-04-01 1:50PM EDT5,100.001.852.513.450.00-15037.80%
AMZN210716C051500002021-04-12 10:35AM EDT5,150.002.942.303.250.00-255938.24%
AMZN210716C052000002021-04-19 12:42PM EDT5,200.002.672.203.05-0.43-13.87%25638.65%
AMZN210716C052500002021-04-15 10:47AM EDT5,250.002.161.922.830.00-14838.98%
AMZN210716C053000002021-04-19 3:10PM EDT5,300.002.041.762.04-0.08-3.77%9874638.11%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210716P014600002021-04-16 1:29PM EDT1,460.000.850.741.050.00-311564.56%
AMZN210716P014800002021-04-13 11:32AM EDT1,480.001.050.781.220.00-11664.33%
AMZN210716P015000002021-04-16 1:42PM EDT1,500.000.900.831.290.00-27163.75%
AMZN210716P015200002021-04-09 10:56AM EDT1,520.001.350.881.350.00-117163.12%
AMZN210716P015400002021-03-05 2:20PM EDT1,540.005.801.421.970.00-179565.19%
AMZN210716P015600002021-03-12 12:55PM EDT1,560.004.801.161.990.00-26063.64%
AMZN210716P015800002021-02-24 4:36PM EDT1,580.004.402.563.500.00-25367.97%
AMZN210716P016000002021-04-19 3:35PM EDT1,600.001.161.101.61-0.27-18.88%2616960.63%
AMZN210716P016200002021-04-16 12:29PM EDT1,620.001.391.161.680.00-47960.01%
AMZN210716P016400002021-04-13 1:28PM EDT1,640.001.491.221.750.00-2015159.39%
AMZN210716P016600002021-04-16 12:01PM EDT1,660.001.331.291.830.00-11258.80%
AMZN210716P016800002021-04-05 12:47PM EDT1,680.001.911.351.910.00-1358.18%
AMZN210716P017000002021-04-16 3:41PM EDT1,700.001.861.421.99+0.27+16.98%210557.57%
AMZN210716P017200002021-04-19 10:26AM EDT1,720.001.671.492.08-6.18-78.73%15656.98%
AMZN210716P017400002021-04-07 3:59PM EDT1,740.001.811.562.18-0.82-31.18%33156.40%
AMZN210716P017600002021-04-01 9:30AM EDT1,760.003.451.642.270.00-12955.81%
AMZN210716P017800002021-03-25 3:56PM EDT1,780.005.171.722.370.00-21455.23%
AMZN210716P018000002021-04-16 3:46PM EDT1,800.001.991.802.480.00-187454.65%
AMZN210716P018200002021-04-05 9:34AM EDT1,820.003.011.882.590.00-12954.07%
AMZN210716P018400002021-04-07 9:37AM EDT1,840.002.401.972.700.00-13753.49%
AMZN210716P018600002021-03-18 1:19PM EDT1,860.008.351.752.630.00-21452.19%
AMZN210716P018800002021-04-14 2:15PM EDT1,880.002.902.172.910.00-626452.33%
AMZN210716P019000002021-04-13 9:37AM EDT1,900.002.602.283.050.00-158851.80%
AMZN210716P019200002021-04-01 10:07AM EDT1,920.004.752.393.150.00-11151.21%
AMZN210716P019400002021-04-13 9:33AM EDT1,940.002.972.513.300.00-12650.68%
AMZN210716P019600002021-04-19 11:04AM EDT1,960.002.902.643.45-7.40-71.84%2550.15%
AMZN210716P019800002021-04-05 11:51AM EDT1,980.004.252.783.550.00-21950.38%
AMZN210716P020000002021-04-19 3:14PM EDT2,000.003.202.993.70-0.05-1.54%5414049.82%
AMZN210716P021000002021-04-19 1:48PM EDT2,100.004.054.304.60-0.12-2.88%28447.15%
AMZN210716P022000002021-04-19 2:28PM EDT2,200.005.504.855.80+0.35+6.80%717944.66%
AMZN210716P023000002021-04-19 2:28PM EDT2,300.006.566.407.30+0.16+2.50%229942.21%
AMZN210716P024000002021-04-19 11:54AM EDT2,400.008.258.259.20+0.70+9.27%936339.82%
AMZN210716P025000002021-04-19 9:41AM EDT2,500.0011.1010.7511.80+0.02+0.18%1289437.59%
AMZN210716P025500002021-04-19 2:27PM EDT2,550.0012.3012.3013.30+1.27+11.51%128536.44%
AMZN210716P026000002021-04-19 3:46PM EDT2,600.0015.1514.2015.20+2.15+16.54%445035.41%
AMZN210716P026500002021-04-19 9:36AM EDT2,650.0014.1516.3517.50-1.20-7.82%323334.44%
AMZN210716P027000002021-04-19 3:09PM EDT2,700.0020.3119.2020.40+2.66+15.07%1139433.59%
AMZN210716P027500002021-04-19 11:19AM EDT2,750.0020.6522.6023.90-0.50-2.36%724132.79%
AMZN210716P028000002021-04-19 3:47PM EDT2,800.0028.1026.7528.15+4.75+20.34%2351732.06%
AMZN210716P028500002021-04-19 2:02PM EDT2,850.0032.1231.9533.45+4.12+14.71%52,56031.44%
AMZN210716P029000002021-04-19 3:32PM EDT2,900.0039.8537.9039.55+6.85+20.76%4032130.80%
AMZN210716P029500002021-04-19 11:30AM EDT2,950.0045.6045.2047.00+6.10+15.44%1417130.26%
AMZN210716P030000002021-04-19 3:14PM EDT3,000.0057.1254.0055.25+10.05+21.35%14672229.65%
AMZN210716P030500002021-04-19 12:28PM EDT3,050.0064.6064.2566.20+3.75+6.16%814929.33%
AMZN210716P030550002021-04-19 12:28PM EDT3,055.0065.7065.3567.35+6.95+11.83%18329.29%
AMZN210716P030600002021-04-19 12:58PM EDT3,060.0067.2066.4568.50-7.65-10.22%74729.25%
AMZN210716P030650002021-04-19 9:32AM EDT3,065.0058.3067.6069.65-6.00-9.33%25029.20%
AMZN210716P030700002021-04-16 12:12PM EDT3,070.0062.7568.8070.800.00-23229.16%
AMZN210716P030750002021-04-16 10:58AM EDT3,075.0063.1570.0072.050.00-13529.12%
AMZN210716P030800002021-04-14 1:29PM EDT3,080.0075.0071.2073.250.00-198329.08%
AMZN210716P030850002021-04-19 11:33AM EDT3,085.0069.6572.4574.50+0.75+1.09%22729.04%
AMZN210716P030900002021-04-19 11:16AM EDT3,090.0068.6573.7075.75-7.87-10.28%14629.00%
AMZN210716P030950002021-04-15 3:45PM EDT3,095.0069.6275.1077.000.00-62828.96%
AMZN210716P031000002021-04-19 3:31PM EDT3,100.0080.5576.4078.30+13.93+20.91%952328.92%
AMZN210716P031050002021-04-19 12:07PM EDT3,105.0078.5577.5579.65+7.05+9.86%102328.89%
AMZN210716P031100002021-04-19 11:19AM EDT3,110.0072.2479.0581.00-15.16-17.35%1421728.86%
AMZN210716P031150002021-04-16 12:33PM EDT3,115.0072.2780.5082.350.00-182428.82%
AMZN210716P031200002021-04-16 12:30PM EDT3,120.0072.7281.8083.700.00-405928.78%
AMZN210716P031250002021-04-19 11:17AM EDT3,125.0077.5083.2085.10+1.35+1.77%17028.75%
AMZN210716P031300002021-04-19 11:17AM EDT3,130.0078.9584.5586.50+1.60+2.07%32628.71%
AMZN210716P031350002021-04-14 11:29AM EDT3,135.0080.2586.0587.95-11.10-12.15%11028.68%
AMZN210716P031400002021-04-19 2:36PM EDT3,140.0090.2787.5089.40+8.37+10.22%26328.64%
AMZN210716P031450002021-04-15 1:22PM EDT3,145.0085.8088.9590.900.00-54328.61%
AMZN210716P031500002021-04-19 3:21PM EDT3,150.0093.9790.2092.40+12.97+16.01%7518428.58%
AMZN210716P031550002021-04-14 1:57PM EDT3,155.0086.7091.9593.900.00-33228.54%
AMZN210716P031600002021-04-19 2:19PM EDT3,160.0095.5593.4595.45+6.92+7.81%23128.51%
AMZN210716P031650002021-04-19 12:55PM EDT3,165.0097.3895.0097.00+13.14+15.60%14328.48%
AMZN210716P031700002021-04-19 12:55PM EDT3,170.0099.6096.4098.60+3.30+3.43%22928.45%
AMZN210716P031750002021-04-16 2:52PM EDT3,175.0086.5798.00100.200.00-14228.42%
AMZN210716P031800002021-04-19 3:09PM EDT3,180.00104.3799.95101.85+14.28+15.85%33528.39%
AMZN210716P031850002021-04-16 1:47PM EDT3,185.0090.74101.25103.500.00-103328.36%
AMZN210716P031900002021-04-19 9:36AM EDT3,190.0087.15103.00105.15-10.10-10.39%21928.33%
AMZN210716P031950002021-04-16 3:05PM EDT3,195.00106.99105.00106.85+13.80+14.81%516428.30%
AMZN210716P032000002021-04-19 3:21PM EDT3,200.00111.20106.65108.60+17.50+18.68%2837628.28%
AMZN210716P032050002021-04-15 10:41AM EDT3,205.00102.85108.05110.350.00-56128.25%
AMZN210716P032100002021-04-14 2:04PM EDT3,210.00103.65110.10112.100.00-35028.22%
AMZN210716P032150002021-04-14 11:27AM EDT3,215.00105.30111.55113.850.00-32128.19%
AMZN210716P032200002021-04-16 2:54PM EDT3,220.00112.55113.35115.70+12.30+12.27%13028.17%
AMZN210716P032250002021-04-19 3:58PM EDT3,225.00117.80115.60117.50+9.15+8.42%16628.14%
AMZN210716P032300002021-04-14 2:59PM EDT3,230.00110.35117.30119.400.00-35228.12%
AMZN210716P032350002021-04-19 12:39PM EDT3,235.00123.90118.90121.25+11.85+10.58%23928.09%
AMZN210716P032400002021-04-19 12:54PM EDT3,240.00123.85120.80123.20+9.00+7.84%15428.08%
AMZN210716P032450002021-04-19 12:24PM EDT3,245.00123.60122.75125.10+6.15+5.24%243128.05%
AMZN210716P032500002021-04-19 3:41PM EDT3,250.00127.65124.70127.05+16.14+14.47%3747628.03%
AMZN210716P032550002021-04-16 3:30PM EDT3,255.00114.25126.95129.050.00-106628.01%
AMZN210716P032600002021-04-19 3:31PM EDT3,260.00134.68128.60131.05+18.61+16.03%810427.98%
AMZN210716P033000002021-04-19 3:56PM EDT3,300.00148.90145.70147.85+17.44+13.27%1329127.82%
AMZN210716P033500002021-04-19 3:56PM EDT3,350.00172.00168.20170.85+18.91+12.35%1021927.62%
AMZN210716P034000002021-04-19 3:09PM EDT3,400.00200.00193.80196.15+25.40+14.55%1935127.44%
AMZN210716P034500002021-04-19 10:56AM EDT3,450.00209.60220.75223.75+8.05+3.99%43427.28%
AMZN210716P035000002021-04-19 12:54PM EDT3,500.00255.70250.45253.65+24.50+10.60%78327.16%
AMZN210716P035500002021-04-19 2:30PM EDT3,550.00283.35282.20285.75+21.44+8.19%134627.05%
AMZN210716P036000002021-04-19 9:56AM EDT3,600.00317.40316.25319.95+6.30+2.03%68426.97%
AMZN210716P036500002021-04-14 10:02AM EDT3,650.00351.15352.45356.250.00-41526.94%
AMZN210716P037000002021-04-09 9:35AM EDT3,700.00374.00390.25394.30-82.00-17.98%111326.92%
AMZN210716P037500002021-03-17 9:44AM EDT3,750.00704.85414.45425.800.00-11825.26%
AMZN210716P038000002021-02-10 11:44AM EDT3,800.00650.05822.50831.500.00-12084.48%
AMZN210716P038500002021-03-26 2:53PM EDT3,850.00847.02513.15517.950.00-1727.07%
AMZN210716P039000002021-04-16 12:09PM EDT3,900.00513.07556.85561.60-23.98-4.47%12727.15%
AMZN210716P039500002021-04-16 11:15AM EDT3,950.00584.02601.60606.550.00-2927.33%
AMZN210716P040000002021-04-15 11:58AM EDT4,000.00661.38647.25652.150.00-12227.49%
AMZN210716P040500002021-01-21 10:51AM EDT4,050.00835.20849.15854.450.00-1459.62%
AMZN210716P041000002021-03-01 12:44PM EDT4,100.00997.471,002.501,016.050.00-52079.08%
AMZN210716P041500002021-03-25 3:23PM EDT4,150.00759.15787.95793.00-348.05-31.44%1428.17%
AMZN210716P042000002021-04-15 12:22PM EDT4,200.00830.35835.65840.85+12.90+1.58%12228.42%
AMZN210716P042500002021-03-26 2:29PM EDT4,250.001,244.91883.60889.100.00-6628.70%
AMZN210716P043000002021-04-12 9:50AM EDT4,300.00946.00932.00937.550.00-11028.96%
AMZN210716P043500002021-04-14 11:22AM EDT4,350.00971.80980.75986.25-35.10-3.49%4529.24%
AMZN210716P044000002021-04-19 10:41AM EDT4,400.001,024.601,029.851,035.15-295.90-22.41%4429.52%
AMZN210716P044500002021-03-05 2:02PM EDT4,450.001,492.501,286.101,295.000.00-2379.97%
AMZN210716P045000002021-04-15 10:28AM EDT4,500.001,121.031,111.151,126.850.00-160.00%
AMZN210716P045500002021-03-05 10:50AM EDT4,550.001,594.151,385.701,394.500.00-1382.99%
AMZN210716P046000002021-01-05 12:15PM EDT4,600.001,444.151,295.401,300.750.00-1956.13%
AMZN210716P046500002021-03-05 12:33PM EDT4,650.001,749.501,485.451,494.500.00-2285.94%
AMZN210716P047000002021-02-10 12:05PM EDT4,700.001,452.601,703.951,713.000.00-110115.34%
AMZN210716P047500002021-03-29 9:37AM EDT4,750.001,689.081,372.901,387.000.00-2337.60%
AMZN210716P048000002021-03-31 12:28PM EDT4,800.001,688.401,421.701,436.700.00-1438.29%
AMZN210716P048500002021-03-08 4:59PM EDT4,850.001,897.001,566.001,576.000.00-2367.82%
AMZN210716P049000002021-04-14 1:59PM EDT4,900.001,559.501,521.701,536.300.00-1339.76%
AMZN210716P049500002021-03-05 11:30AM EDT4,950.002,006.601,785.301,793.500.00-3194.11%
AMZN210716P050000002021-02-22 10:36AM EDT5,000.001,807.801,880.901,893.600.00-14103.89%
AMZN210716P050500002021-02-11 3:22PM EDT5,050.001,805.551,989.001,998.500.00-15114.79%
AMZN210716P051000002021-02-23 1:35PM EDT5,100.001,957.502,043.452,059.600.00-22117.39%
AMZN210716P051500002021-03-05 12:17PM EDT5,150.002,258.501,985.301,993.500.00-1099.17%
AMZN210716P052000002020-12-21 10:50AM EDT5,200.002,011.851,900.901,908.300.00-1671.66%
AMZN210716P052500002021-02-09 3:00PM EDT5,250.001,948.702,126.602,143.550.00-58109.83%
AMZN210716P053000002021-03-31 3:56PM EDT5,300.002,205.241,919.801,935.750.00-3245.88%