Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,104.25-23.22 (-0.74%)
At close: 4:00PM EST
CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716C01520000 | 2020-12-29 9:31AM EST | 1,520.00 | 1,795.65 | 1,591.25 | 1,596.95 | 0.00 | - | 1 | 2 | 54.38% |
| AMZN210716C01600000 | 2021-01-08 1:17PM EST | 1,600.00 | 1,564.22 | 1,512.80 | 1,518.60 | 0.00 | - | 2 | 16 | 52.28% |
| AMZN210716C01640000 | 2021-01-12 10:27AM EST | 1,640.00 | 1,484.90 | 1,473.85 | 1,479.60 | 0.00 | - | 5 | 0 | 51.36% |
| AMZN210716C01760000 | 2020-11-16 12:01AM EST | 1,760.00 | 1,412.70 | 1,372.90 | 1,379.05 | 0.00 | - | - | 1 | 56.62% |
| AMZN210716C01780000 | 2020-09-25 10:28AM EST | 1,780.00 | 1,310.00 | 1,453.80 | 1,464.35 | 0.00 | - | 1 | 1 | 86.33% |
| AMZN210716C01800000 | 2020-08-27 2:32PM EST | 1,800.00 | 1,665.50 | 1,331.10 | 1,344.70 | 0.00 | - | 1 | 0 | 55.55% |
| AMZN210716C01860000 | 2020-09-09 10:54AM EST | 1,860.00 | 1,473.02 | 1,460.10 | 1,476.00 | 0.00 | - | 1 | 1 | 100.48% |
| AMZN210716C01880000 | 2020-12-30 9:32AM EST | 1,880.00 | 1,478.50 | 1,242.00 | 1,247.75 | 0.00 | - | - | 1 | 47.60% |
| AMZN210716C01900000 | 2021-01-08 3:23PM EST | 1,900.00 | 1,291.15 | 1,222.85 | 1,228.65 | 0.00 | - | 1 | 4 | 47.17% |
| AMZN210716C01940000 | 2020-10-12 11:23AM EST | 1,940.00 | 1,560.00 | 1,215.20 | 1,228.75 | 0.00 | - | 1 | 4 | 57.10% |
| AMZN210716C01980000 | 2020-12-15 2:47PM EST | 1,980.00 | 1,208.13 | 1,170.55 | 1,177.80 | 0.00 | - | 1 | 4 | 52.86% |
| AMZN210716C02000000 | 2020-12-16 3:59PM EST | 2,000.00 | 1,270.00 | 1,128.30 | 1,134.15 | 0.00 | - | 1 | 4 | 45.24% |
| AMZN210716C02100000 | 2021-01-14 3:11PM EST | 2,100.00 | 1,069.47 | 1,035.55 | 1,041.40 | 0.00 | - | 5 | 24 | 43.59% |
| AMZN210716C02200000 | 2021-01-08 11:42AM EST | 2,200.00 | 991.86 | 945.05 | 950.90 | 0.00 | - | 5 | 14 | 42.18% |
| AMZN210716C02300000 | 2021-01-14 12:13PM EST | 2,300.00 | 893.53 | 859.00 | 862.75 | 0.00 | - | 8 | 12 | 40.91% |
| AMZN210716C02400000 | 2021-01-15 1:40PM EST | 2,400.00 | 786.85 | 773.75 | 778.50 | +8.18 | +1.05% | 3 | 29 | 39.97% |
| AMZN210716C02500000 | 2021-01-06 2:51PM EST | 2,500.00 | 703.07 | 693.55 | 698.25 | -24.33 | -3.34% | 2 | 7 | 39.20% |
| AMZN210716C02550000 | 2021-01-14 2:36PM EST | 2,550.00 | 690.42 | 655.20 | 659.85 | 0.00 | - | 1 | 6 | 38.89% |
| AMZN210716C02600000 | 2021-01-13 12:31PM EST | 2,600.00 | 680.23 | 618.00 | 622.60 | 0.00 | - | 1 | 8 | 38.60% |
| AMZN210716C02650000 | 2021-01-12 3:30PM EST | 2,650.00 | 600.00 | 582.15 | 586.65 | 0.00 | - | 6 | 11 | 38.35% |
| AMZN210716C02700000 | 2021-01-15 3:37PM EST | 2,700.00 | 548.60 | 547.60 | 552.05 | -16.53 | -2.92% | 8 | 55 | 38.14% |
| AMZN210716C02750000 | 2021-01-11 10:34AM EST | 2,750.00 | 551.76 | 514.40 | 518.80 | 0.00 | - | 1 | 10 | 37.95% |
| AMZN210716C02800000 | 2021-01-14 3:18PM EST | 2,800.00 | 500.00 | 482.55 | 486.75 | 0.00 | - | 5 | 44 | 37.77% |
| AMZN210716C02850000 | 2021-01-08 2:14PM EST | 2,850.00 | 455.54 | 452.10 | 456.25 | 0.00 | - | 1 | 8 | 37.63% |
| AMZN210716C02900000 | 2021-01-15 3:01PM EST | 2,900.00 | 424.86 | 422.80 | 427.00 | -50.14 | -10.56% | 4 | 36 | 37.49% |
| AMZN210716C02950000 | 2021-01-14 12:40PM EST | 2,950.00 | 419.10 | 395.15 | 399.00 | 0.00 | - | 3 | 13 | 37.36% |
| AMZN210716C03000000 | 2021-01-15 11:48AM EST | 3,000.00 | 371.07 | 368.55 | 372.40 | -14.33 | -3.72% | 3 | 184 | 37.24% |
| AMZN210716C03050000 | 2021-01-14 3:56PM EST | 3,050.00 | 357.10 | 343.55 | 347.15 | 0.00 | - | 3 | 47 | 37.14% |
| AMZN210716C03055000 | 2021-01-07 1:43PM EST | 3,055.00 | 405.35 | 341.85 | 345.05 | 0.00 | - | 1 | 4 | 37.17% |
| AMZN210716C03060000 | 2021-01-13 3:54PM EST | 3,060.00 | 378.00 | 339.40 | 342.60 | 0.00 | - | 1 | 3 | 37.16% |
| AMZN210716C03080000 | 2021-01-08 10:29AM EST | 3,080.00 | 359.90 | 329.80 | 332.95 | 0.00 | - | 6 | 10 | 37.11% |
| AMZN210716C03085000 | 2021-01-07 10:17AM EST | 3,085.00 | 380.35 | 327.45 | 330.60 | 0.00 | - | 1 | 1 | 37.11% |
| AMZN210716C03090000 | 2021-01-07 11:12AM EST | 3,090.00 | 374.25 | 325.10 | 328.25 | 0.00 | - | 2 | 15 | 37.10% |
| AMZN210716C03095000 | 2021-01-08 2:02PM EST | 3,095.00 | 360.20 | 322.75 | 325.90 | 0.00 | - | 1 | 11 | 37.09% |
| AMZN210716C03100000 | 2021-01-15 3:05PM EST | 3,100.00 | 320.00 | 319.65 | 323.30 | -23.00 | -6.71% | 5 | 247 | 37.05% |
| AMZN210716C03105000 | 2021-01-12 1:17PM EST | 3,105.00 | 360.00 | 318.10 | 321.20 | 0.00 | - | 1 | 15 | 37.07% |
| AMZN210716C03110000 | 2021-01-15 3:26PM EST | 3,110.00 | 316.08 | 315.80 | 318.90 | -16.50 | -4.96% | 4 | 20 | 37.06% |
| AMZN210716C03115000 | 2021-01-14 3:21PM EST | 3,115.00 | 328.00 | 313.50 | 316.55 | 0.00 | - | 1 | 4 | 37.05% |
| AMZN210716C03120000 | 2021-01-14 12:03PM EST | 3,120.00 | 319.22 | 311.20 | 314.30 | -12.78 | -3.85% | 1 | 18 | 37.04% |
| AMZN210716C03125000 | 2021-01-15 3:27PM EST | 3,125.00 | 309.00 | 308.95 | 312.00 | -45.00 | -12.71% | 4 | 7 | 37.03% |
| AMZN210716C03130000 | 2021-01-15 9:46AM EST | 3,130.00 | 321.00 | 305.90 | 309.75 | -18.49 | -5.45% | 2 | 9 | 37.02% |
| AMZN210716C03135000 | 2021-01-14 9:33AM EST | 3,135.00 | 339.24 | 304.45 | 307.50 | 0.00 | - | 3 | 5 | 37.01% |
| AMZN210716C03140000 | 2021-01-11 10:39AM EST | 3,140.00 | 332.45 | 301.25 | 305.30 | 0.00 | - | 2 | 8 | 37.01% |
| AMZN210716C03145000 | 2021-01-14 3:47PM EST | 3,145.00 | 300.00 | 300.00 | 303.05 | -15.95 | -5.05% | 1 | 7 | 37.00% |
| AMZN210716C03150000 | 2021-01-15 2:44PM EST | 3,150.00 | 298.96 | 297.15 | 300.50 | -12.59 | -4.04% | 5 | 549 | 36.95% |
| AMZN210716C03155000 | 2021-01-13 11:32AM EST | 3,155.00 | 341.25 | 295.60 | 298.55 | 0.00 | - | 4 | 5 | 36.97% |
| AMZN210716C03160000 | 2021-01-11 10:04AM EST | 3,160.00 | 298.00 | 293.40 | 296.35 | -41.82 | -12.31% | 1 | 6 | 36.96% |
| AMZN210716C03165000 | 2021-01-11 2:23PM EST | 3,165.00 | 309.70 | 291.20 | 294.20 | 0.00 | - | 1 | 6 | 36.95% |
| AMZN210716C03170000 | 2021-01-15 3:50PM EST | 3,170.00 | 289.00 | 289.05 | 292.10 | -35.40 | -10.91% | 1 | 8 | 36.95% |
| AMZN210716C03175000 | 2021-01-14 11:52AM EST | 3,175.00 | 291.40 | 286.90 | 289.95 | -16.90 | -5.48% | 1 | 5 | 36.94% |
| AMZN210716C03180000 | 2021-01-14 12:40PM EST | 3,180.00 | 303.80 | 284.80 | 287.75 | 0.00 | - | 3 | 9 | 36.93% |
| AMZN210716C03185000 | 2021-01-07 3:15PM EST | 3,185.00 | 290.43 | 281.90 | 285.70 | -44.38 | -13.26% | 1 | 32 | 36.93% |
| AMZN210716C03190000 | 2021-01-14 12:10PM EST | 3,190.00 | 297.55 | 279.80 | 283.60 | 0.00 | - | 1 | 14 | 36.92% |
| AMZN210716C03195000 | 2021-01-13 1:46PM EST | 3,195.00 | 282.85 | 278.45 | 281.50 | -39.89 | -12.36% | 1 | 9 | 36.91% |
| AMZN210716C03200000 | 2021-01-15 11:54AM EST | 3,200.00 | 275.99 | 275.75 | 279.10 | -13.39 | -4.63% | 10 | 2,392 | 36.87% |
| AMZN210716C03205000 | 2021-01-14 11:57AM EST | 3,205.00 | 295.00 | 274.30 | 277.35 | 0.00 | - | 1 | 18 | 36.90% |
| AMZN210716C03210000 | 2021-01-14 1:14PM EST | 3,210.00 | 271.79 | 272.20 | 275.20 | -27.41 | -9.16% | 2 | 14 | 36.88% |
| AMZN210716C03215000 | 2021-01-13 12:18PM EST | 3,215.00 | 311.95 | 270.15 | 273.20 | 0.00 | - | 11 | 10 | 36.88% |
| AMZN210716C03220000 | 2021-01-13 3:01PM EST | 3,220.00 | 280.78 | 268.10 | 271.15 | 0.00 | - | 3 | 10 | 36.87% |
| AMZN210716C03225000 | 2021-01-15 1:41PM EST | 3,225.00 | 273.65 | 266.10 | 269.05 | -6.46 | -2.31% | 3 | 4 | 36.86% |
| AMZN210716C03230000 | 2021-01-14 2:27PM EST | 3,230.00 | 285.35 | 264.10 | 267.05 | 0.00 | - | 2 | 2 | 36.85% |
| AMZN210716C03235000 | 2021-01-13 1:47PM EST | 3,235.00 | 267.95 | 262.10 | 265.05 | -36.10 | -11.87% | 1 | 9 | 36.84% |
| AMZN210716C03240000 | 2021-01-14 2:01PM EST | 3,240.00 | 280.00 | 260.10 | 263.05 | 0.00 | - | 5 | 12 | 36.83% |
| AMZN210716C03245000 | 2021-01-04 9:37AM EST | 3,245.00 | 341.00 | 257.40 | 261.05 | 0.00 | - | 1 | 10 | 36.82% |
| AMZN210716C03250000 | 2021-01-14 2:55PM EST | 3,250.00 | 275.18 | 255.60 | 258.80 | 0.00 | - | 3 | 125 | 36.78% |
| AMZN210716C03255000 | 2021-01-06 1:36PM EST | 3,255.00 | 295.05 | 253.50 | 257.20 | 0.00 | - | 2 | 15 | 36.82% |
| AMZN210716C03260000 | 2021-01-13 11:07AM EST | 3,260.00 | 291.09 | 252.25 | 255.15 | 0.00 | - | 5 | 18 | 36.80% |
| AMZN210716C03300000 | 2021-01-15 2:42PM EST | 3,300.00 | 237.90 | 236.65 | 239.80 | -22.70 | -8.71% | 33 | 184 | 36.72% |
| AMZN210716C03350000 | 2021-01-14 2:42PM EST | 3,350.00 | 223.12 | 218.90 | 222.00 | -13.88 | -5.86% | 1 | 62 | 36.66% |
| AMZN210716C03400000 | 2021-01-15 2:39PM EST | 3,400.00 | 206.00 | 202.20 | 205.45 | -9.83 | -4.55% | 13 | 1,104 | 36.63% |
| AMZN210716C03450000 | 2021-01-08 9:33AM EST | 3,450.00 | 217.37 | 186.75 | 189.75 | 0.00 | - | 1 | 757 | 36.57% |
| AMZN210716C03500000 | 2021-01-15 12:26PM EST | 3,500.00 | 177.10 | 172.20 | 175.30 | -6.77 | -3.68% | 1 | 733 | 36.55% |
| AMZN210716C03550000 | 2021-01-15 1:42PM EST | 3,550.00 | 163.40 | 158.80 | 161.65 | -6.37 | -3.75% | 10 | 41 | 36.51% |
| AMZN210716C03600000 | 2021-01-15 3:37PM EST | 3,600.00 | 146.27 | 146.30 | 149.05 | -9.23 | -5.94% | 39 | 773 | 36.49% |
| AMZN210716C03650000 | 2021-01-15 1:49PM EST | 3,650.00 | 140.80 | 134.65 | 137.50 | -20.43 | -12.67% | 10 | 28 | 36.49% |
| AMZN210716C03700000 | 2021-01-15 2:59PM EST | 3,700.00 | 125.00 | 123.95 | 126.55 | -26.50 | -17.49% | 47 | 88 | 36.47% |
| AMZN210716C03750000 | 2021-01-13 3:03PM EST | 3,750.00 | 114.45 | 114.10 | 116.65 | -21.55 | -15.85% | 3 | 75 | 36.49% |
| AMZN210716C03800000 | 2021-01-15 3:50PM EST | 3,800.00 | 105.40 | 105.00 | 107.45 | -10.41 | -8.99% | 2 | 682 | 36.51% |
| AMZN210716C03850000 | 2021-01-15 2:46PM EST | 3,850.00 | 98.41 | 96.55 | 98.95 | -12.19 | -11.02% | 7 | 22 | 36.53% |
| AMZN210716C03900000 | 2021-01-15 3:51PM EST | 3,900.00 | 89.38 | 88.80 | 91.10 | -5.62 | -5.92% | 5 | 366 | 36.55% |
| AMZN210716C03950000 | 2021-01-14 12:10PM EST | 3,950.00 | 90.30 | 81.65 | 83.85 | 0.00 | - | 1 | 181 | 36.58% |
| AMZN210716C04000000 | 2021-01-15 3:52PM EST | 4,000.00 | 75.30 | 75.30 | 76.50 | -4.70 | -5.87% | 441 | 2,204 | 36.51% |
| AMZN210716C04050000 | 2021-01-13 12:09PM EST | 4,050.00 | 72.70 | 69.10 | 71.35 | -12.45 | -14.62% | 4 | 26 | 36.71% |
| AMZN210716C04100000 | 2021-01-15 12:52PM EST | 4,100.00 | 65.74 | 63.75 | 65.75 | -11.26 | -14.62% | 2 | 1,271 | 36.77% |
| AMZN210716C04150000 | 2021-01-04 12:46PM EST | 4,150.00 | 76.35 | 58.75 | 60.75 | 0.00 | - | 6 | 69 | 36.86% |
| AMZN210716C04200000 | 2021-01-15 11:37AM EST | 4,200.00 | 57.00 | 54.30 | 56.20 | -5.20 | -8.36% | 2 | 53 | 36.96% |
| AMZN210716C04250000 | 2021-01-14 11:16AM EST | 4,250.00 | 56.88 | 50.10 | 51.95 | 0.00 | - | 1 | 13 | 37.05% |
| AMZN210716C04300000 | 2021-01-11 3:22PM EST | 4,300.00 | 52.10 | 46.40 | 48.15 | 0.00 | - | 1 | 499 | 37.17% |
| AMZN210716C04350000 | 2021-01-12 9:40AM EST | 4,350.00 | 50.00 | 42.85 | 44.70 | 0.00 | - | 1 | 160 | 37.30% |
| AMZN210716C04400000 | 2021-01-13 12:59PM EST | 4,400.00 | 49.50 | 39.80 | 41.45 | 0.00 | - | 1 | 332 | 37.42% |
| AMZN210716C04450000 | 2021-01-04 12:03PM EST | 4,450.00 | 39.75 | 36.90 | 38.55 | -11.35 | -22.21% | 1 | 33 | 37.56% |
| AMZN210716C04500000 | 2021-01-12 9:34AM EST | 4,500.00 | 36.10 | 34.25 | 35.85 | 0.00 | - | 2 | 124 | 37.69% |
| AMZN210716C04550000 | 2021-01-07 1:29PM EST | 4,550.00 | 34.55 | 31.85 | 33.45 | -7.01 | -16.87% | 1 | 15 | 37.85% |
| AMZN210716C04600000 | 2021-01-15 12:35PM EST | 4,600.00 | 31.45 | 29.75 | 31.30 | -5.08 | -13.91% | 1 | 57 | 38.03% |
| AMZN210716C04650000 | 2021-01-13 2:27PM EST | 4,650.00 | 34.05 | 27.70 | 29.25 | 0.00 | - | 3 | 128 | 38.20% |
| AMZN210716C04700000 | 2021-01-06 12:01PM EST | 4,700.00 | 32.62 | 25.90 | 27.45 | 0.00 | - | 72 | 119 | 38.39% |
| AMZN210716C04750000 | 2020-12-15 2:30PM EST | 4,750.00 | 36.50 | 25.70 | 27.15 | 0.00 | - | 12 | 17 | 39.02% |
| AMZN210716C04800000 | 2021-01-15 1:32PM EST | 4,800.00 | 23.72 | 22.75 | 24.20 | -20.03 | -45.78% | 1 | 59 | 38.76% |
| AMZN210716C04850000 | 2021-01-07 3:53PM EST | 4,850.00 | 26.84 | 21.35 | 22.90 | 0.00 | - | 1 | 20 | 39.00% |
| AMZN210716C04900000 | 2021-01-04 12:43PM EST | 4,900.00 | 27.00 | 20.05 | 21.00 | 0.00 | - | 1 | 24 | 38.99% |
| AMZN210716C04950000 | 2020-12-30 11:14AM EST | 4,950.00 | 35.00 | 18.85 | 19.80 | 0.00 | - | 10 | 18 | 39.18% |
| AMZN210716C05000000 | 2021-01-15 3:32PM EST | 5,000.00 | 18.05 | 17.80 | 18.75 | -1.90 | -9.52% | 3 | 92 | 39.41% |
| AMZN210716C05050000 | 2021-01-06 12:38PM EST | 5,050.00 | 21.00 | 16.75 | 17.70 | 0.00 | - | 2 | 164 | 39.60% |
| AMZN210716C05100000 | 2021-01-15 12:42PM EST | 5,100.00 | 16.80 | 15.85 | 16.75 | -0.53 | -3.06% | 7 | 42 | 39.81% |
| AMZN210716C05150000 | 2021-01-11 2:19PM EST | 5,150.00 | 17.55 | 15.00 | 15.90 | 0.00 | - | 1 | 31 | 40.03% |
| AMZN210716C05200000 | 2021-01-13 11:16AM EST | 5,200.00 | 18.00 | 14.20 | 15.10 | 0.00 | - | 4 | 40 | 40.25% |
| AMZN210716C05250000 | 2021-01-11 12:11PM EST | 5,250.00 | 17.10 | 13.45 | 14.35 | 0.00 | - | 4 | 46 | 40.46% |
| AMZN210716C05300000 | 2021-01-15 1:04PM EST | 5,300.00 | 13.50 | 12.75 | 13.65 | -0.70 | -4.93% | 1 | 246 | 40.68% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716P01460000 | 2021-01-11 11:12AM EST | 1,460.00 | 4.40 | 3.70 | 4.90 | 0.00 | - | 1 | 32 | 50.21% |
| AMZN210716P01480000 | 2021-01-04 3:53PM EST | 1,480.00 | 4.52 | 3.95 | 5.20 | 0.00 | - | 10 | 16 | 50.78% |
| AMZN210716P01500000 | 2021-01-06 11:58AM EST | 1,500.00 | 4.80 | 4.25 | 5.40 | 0.00 | - | 1 | 18 | 50.23% |
| AMZN210716P01520000 | 2021-01-07 3:02PM EST | 1,520.00 | 4.74 | 4.60 | 5.80 | 0.00 | - | 2 | 179 | 49.95% |
| AMZN210716P01540000 | 2021-01-13 11:53AM EST | 1,540.00 | 5.10 | 4.90 | 5.75 | +0.05 | +0.99% | 10 | 86 | 49.05% |
| AMZN210716P01560000 | 2021-01-12 10:20AM EST | 1,560.00 | 6.00 | 5.30 | 6.15 | 0.00 | - | 3 | 60 | 48.74% |
| AMZN210716P01580000 | 2020-12-30 3:50PM EST | 1,580.00 | 5.80 | 5.65 | 6.50 | 0.00 | - | 2 | 53 | 48.35% |
| AMZN210716P01600000 | 2021-01-12 10:36AM EST | 1,600.00 | 7.00 | 6.05 | 6.90 | 0.00 | - | 5 | 32 | 48.00% |
| AMZN210716P01620000 | 2020-09-18 12:24PM EST | 1,620.00 | 25.00 | 0.00 | 39.75 | 0.00 | - | 1 | 65 | 57.30% |
| AMZN210716P01640000 | 2021-01-04 11:04AM EST | 1,640.00 | 7.00 | 6.90 | 7.75 | 0.00 | - | 1 | 222 | 47.29% |
| AMZN210716P01660000 | 2021-01-04 3:50PM EST | 1,660.00 | 7.55 | 7.35 | 8.25 | -0.45 | -5.62% | 1 | 5 | 46.98% |
| AMZN210716P01680000 | 2020-11-04 3:59PM EST | 1,680.00 | 13.50 | 7.95 | 8.85 | 0.00 | - | 1 | 2 | 46.74% |
| AMZN210716P01700000 | 2021-01-12 1:05PM EST | 1,700.00 | 8.70 | 8.35 | 9.25 | 0.00 | - | 16 | 78 | 46.30% |
| AMZN210716P01720000 | 2020-12-30 3:54PM EST | 1,720.00 | 8.60 | 8.90 | 9.75 | 0.00 | - | 1 | 47 | 45.93% |
| AMZN210716P01740000 | 2020-08-26 2:57PM EST | 1,740.00 | 28.25 | 24.75 | 27.00 | 0.00 | - | - | 30 | 54.93% |
| AMZN210716P01760000 | 2021-01-04 3:45PM EST | 1,760.00 | 10.10 | 10.10 | 10.95 | 0.00 | - | 3 | 0 | 45.30% |
| AMZN210716P01780000 | 2020-12-07 3:44PM EST | 1,780.00 | 11.00 | 10.35 | 11.60 | 0.00 | - | 7 | 11 | 45.00% |
| AMZN210716P01800000 | 2021-01-12 2:27PM EST | 1,800.00 | 11.85 | 11.40 | 12.20 | 0.00 | - | 1 | 19 | 44.63% |
| AMZN210716P01820000 | 2020-12-07 3:36PM EST | 1,820.00 | 12.30 | 11.60 | 12.90 | 0.00 | - | 11 | 26 | 44.32% |
| AMZN210716P01840000 | 2021-01-12 10:39AM EST | 1,840.00 | 11.40 | 12.30 | 13.65 | 0.00 | - | 4 | 13 | 44.02% |
| AMZN210716P01860000 | 2020-12-07 3:35PM EST | 1,860.00 | 13.75 | 13.05 | 14.40 | 0.00 | - | 10 | 0 | 43.70% |
| AMZN210716P01880000 | 2020-12-29 11:12AM EST | 1,880.00 | 11.90 | 14.45 | 15.30 | 0.00 | - | 4 | 16 | 43.45% |
| AMZN210716P01900000 | 2021-01-15 2:45PM EST | 1,900.00 | 15.30 | 15.35 | 16.20 | +1.50 | +10.87% | 1 | 137 | 43.17% |
| AMZN210716P01920000 | 2020-11-24 11:45AM EST | 1,920.00 | 18.13 | 16.75 | 17.60 | 0.00 | - | 1 | 7 | 43.13% |
| AMZN210716P01940000 | 2021-01-11 9:56AM EST | 1,940.00 | 17.35 | 17.25 | 18.15 | 0.00 | - | 1 | 16 | 42.63% |
| AMZN210716P01960000 | 2020-12-30 3:19PM EST | 1,960.00 | 15.50 | 18.30 | 19.20 | 0.00 | - | 1 | 4 | 42.36% |
| AMZN210716P01980000 | 2020-12-11 3:54PM EST | 1,980.00 | 21.75 | 16.30 | 17.75 | 0.00 | - | 1 | 5 | 40.88% |
| AMZN210716P02000000 | 2021-01-08 2:54PM EST | 2,000.00 | 20.96 | 20.50 | 21.55 | 0.00 | - | 1 | 46 | 41.88% |
| AMZN210716P02100000 | 2021-01-15 12:13PM EST | 2,100.00 | 27.69 | 27.50 | 28.75 | +3.72 | +15.52% | 2 | 34 | 40.78% |
| AMZN210716P02200000 | 2021-01-13 11:46AM EST | 2,200.00 | 31.96 | 36.40 | 38.15 | 0.00 | - | 1 | 41 | 39.82% |
| AMZN210716P02300000 | 2021-01-13 9:42AM EST | 2,300.00 | 46.35 | 48.45 | 50.35 | 0.00 | - | 1 | 222 | 38.99% |
| AMZN210716P02400000 | 2021-01-13 12:18PM EST | 2,400.00 | 55.35 | 63.85 | 66.00 | 0.00 | - | 2 | 230 | 38.30% |
| AMZN210716P02500000 | 2021-01-15 2:45PM EST | 2,500.00 | 82.50 | 83.30 | 85.70 | +2.50 | +3.12% | 7 | 363 | 37.75% |
| AMZN210716P02550000 | 2021-01-08 11:58AM EST | 2,550.00 | 94.50 | 94.75 | 97.25 | +6.40 | +7.26% | 5 | 68 | 37.51% |
| AMZN210716P02600000 | 2021-01-15 3:47PM EST | 2,600.00 | 109.40 | 107.45 | 110.00 | +16.10 | +17.26% | 3 | 234 | 37.30% |
| AMZN210716P02650000 | 2021-01-14 1:44PM EST | 2,650.00 | 112.20 | 121.35 | 123.95 | 0.00 | - | 18 | 82 | 37.10% |
| AMZN210716P02700000 | 2021-01-14 3:11PM EST | 2,700.00 | 130.00 | 136.65 | 139.40 | 0.00 | - | 1 | 197 | 36.95% |
| AMZN210716P02750000 | 2021-01-08 11:58AM EST | 2,750.00 | 143.00 | 153.30 | 156.15 | 0.00 | - | 14 | 75 | 36.82% |
| AMZN210716P02800000 | 2021-01-14 3:56PM EST | 2,800.00 | 166.91 | 171.35 | 174.10 | 0.00 | - | 2 | 116 | 36.68% |
| AMZN210716P02850000 | 2021-01-15 3:10PM EST | 2,850.00 | 193.35 | 190.30 | 193.20 | +9.35 | +5.08% | 424 | 1,922 | 36.52% |
| AMZN210716P02900000 | 2021-01-13 3:33PM EST | 2,900.00 | 189.60 | 211.30 | 214.35 | 0.00 | - | 3 | 263 | 36.47% |
| AMZN210716P02950000 | 2021-01-15 3:02PM EST | 2,950.00 | 234.10 | 233.30 | 236.40 | +26.44 | +12.73% | 2 | 45 | 36.36% |
| AMZN210716P03000000 | 2021-01-14 3:56PM EST | 3,000.00 | 258.76 | 256.70 | 259.85 | +8.22 | +3.28% | 1 | 161 | 36.27% |
| AMZN210716P03050000 | 2021-01-14 2:03PM EST | 3,050.00 | 284.00 | 281.40 | 284.20 | +19.10 | +7.21% | 7 | 49 | 36.13% |
| AMZN210716P03055000 | 2021-01-11 11:53AM EST | 3,055.00 | 270.76 | 283.70 | 286.55 | 0.00 | - | 3 | 19 | 36.10% |
| AMZN210716P03060000 | 2021-01-13 1:27PM EST | 3,060.00 | 255.99 | 286.30 | 288.85 | 0.00 | - | 3 | 10 | 36.06% |
| AMZN210716P03065000 | 2021-01-15 11:17AM EST | 3,065.00 | 292.25 | 288.85 | 291.40 | +13.90 | +4.99% | 1 | 6 | 36.05% |
| AMZN210716P03070000 | 2021-01-13 1:27PM EST | 3,070.00 | 260.73 | 291.45 | 294.00 | 0.00 | - | 3 | 3 | 36.04% |
| AMZN210716P03075000 | 2021-01-14 11:23AM EST | 3,075.00 | 270.91 | 294.05 | 296.60 | 0.00 | - | 10 | 23 | 36.04% |
| AMZN210716P03080000 | 2021-01-14 3:23PM EST | 3,080.00 | 295.14 | 296.65 | 299.20 | +4.11 | +1.41% | 5 | 31 | 36.03% |
| AMZN210716P03090000 | 2020-12-29 2:34PM EST | 3,090.00 | 303.55 | 301.90 | 304.45 | +77.89 | +34.52% | 1 | 1 | 36.01% |
| AMZN210716P03095000 | 2020-12-29 2:34PM EST | 3,095.00 | 227.83 | 304.55 | 307.40 | 0.00 | - | 1 | 3 | 36.03% |
| AMZN210716P03100000 | 2021-01-15 2:01PM EST | 3,100.00 | 308.38 | 307.45 | 310.30 | +20.38 | +7.08% | 13 | 145 | 36.05% |
| AMZN210716P03105000 | 2021-01-12 1:03PM EST | 3,105.00 | 310.69 | 309.90 | 312.45 | 0.00 | - | 2 | 2 | 35.99% |
| AMZN210716P03110000 | 2021-01-14 3:26PM EST | 3,110.00 | 304.40 | 312.60 | 315.15 | 0.00 | - | 2 | 2 | 35.98% |
| AMZN210716P03115000 | 2021-01-06 12:12PM EST | 3,115.00 | 284.52 | 315.25 | 317.85 | 0.00 | - | 1 | 2 | 35.97% |
| AMZN210716P03120000 | 2021-01-15 2:01PM EST | 3,120.00 | 313.98 | 317.95 | 320.55 | +2.43 | +0.78% | 10 | 32 | 35.96% |
| AMZN210716P03125000 | 2021-01-08 11:19AM EST | 3,125.00 | 299.97 | 320.65 | 323.30 | 0.00 | - | 1 | 12 | 35.95% |
| AMZN210716P03130000 | 2021-01-14 10:55AM EST | 3,130.00 | 295.85 | 323.40 | 326.00 | 0.00 | - | 6 | 3 | 35.94% |
| AMZN210716P03135000 | 2021-01-12 2:07PM EST | 3,135.00 | 301.36 | 326.15 | 329.05 | 0.00 | - | 4 | 2 | 35.97% |
| AMZN210716P03140000 | 2021-01-11 2:18PM EST | 3,140.00 | 330.00 | 328.90 | 331.80 | 0.00 | - | 1 | 3 | 35.96% |
| AMZN210716P03145000 | 2021-01-13 12:43PM EST | 3,145.00 | 299.00 | 331.70 | 334.55 | 0.00 | - | 1 | 2 | 35.95% |
| AMZN210716P03150000 | 2021-01-15 2:01PM EST | 3,150.00 | 330.36 | 334.70 | 338.05 | +5.44 | +1.67% | 25 | 62 | 36.02% |
| AMZN210716P03155000 | 2021-01-06 3:32PM EST | 3,155.00 | 329.00 | 337.20 | 340.15 | 0.00 | - | 1 | 3 | 35.93% |
| AMZN210716P03160000 | 2021-01-14 3:47PM EST | 3,160.00 | 328.10 | 340.00 | 342.95 | 0.00 | - | 2 | 8 | 35.92% |
| AMZN210716P03165000 | 2021-01-13 3:15PM EST | 3,165.00 | 312.64 | 342.85 | 345.80 | 0.00 | - | 1 | 3 | 35.92% |
| AMZN210716P03170000 | 2021-01-06 2:49PM EST | 3,170.00 | 331.05 | 345.65 | 348.65 | 0.00 | - | 1 | 3 | 35.91% |
| AMZN210716P03175000 | 2021-01-08 10:30AM EST | 3,175.00 | 333.35 | 348.55 | 351.45 | 0.00 | - | 1 | 0 | 35.90% |
| AMZN210716P03180000 | 2021-01-14 10:59AM EST | 3,180.00 | 322.60 | 351.40 | 354.35 | 0.00 | - | 1 | 3 | 35.89% |
| AMZN210716P03185000 | 2020-12-04 10:16AM EST | 3,185.00 | 347.20 | 291.35 | 302.65 | 0.00 | - | 1 | 1 | 29.61% |
| AMZN210716P03190000 | 2021-01-04 12:38PM EST | 3,190.00 | 350.00 | 357.10 | 361.10 | 0.00 | - | 4 | 4 | 35.99% |
| AMZN210716P03195000 | 2021-01-12 11:05AM EST | 3,195.00 | 367.83 | 360.00 | 362.70 | 0.00 | - | 1 | 4 | 35.83% |
| AMZN210716P03200000 | 2021-01-14 11:23AM EST | 3,200.00 | 364.02 | 363.15 | 366.65 | +21.37 | +6.24% | 1 | 114 | 35.95% |
| AMZN210716P03205000 | 2021-01-14 2:10PM EST | 3,205.00 | 346.55 | 365.80 | 368.55 | 0.00 | - | - | 3 | 35.82% |
| AMZN210716P03210000 | 2020-12-18 2:45PM EST | 3,210.00 | 356.70 | 368.75 | 371.50 | 0.00 | - | 1 | 5 | 35.81% |
| AMZN210716P03215000 | 2021-01-13 11:15AM EST | 3,215.00 | 342.80 | 371.70 | 374.45 | 0.00 | - | 1 | 2 | 35.81% |
| AMZN210716P03220000 | 2021-01-05 2:49PM EST | 3,220.00 | 330.79 | 374.65 | 377.40 | 0.00 | - | 2 | 5 | 35.80% |
| AMZN210716P03235000 | 2021-01-14 2:17PM EST | 3,235.00 | 386.90 | 383.55 | 386.35 | +24.20 | +6.67% | 2 | 4 | 35.77% |
| AMZN210716P03240000 | 2020-12-11 10:00AM EST | 3,240.00 | 409.34 | 351.05 | 355.35 | 0.00 | - | 5 | 8 | 31.85% |
| AMZN210716P03245000 | 2021-01-14 3:48PM EST | 3,245.00 | 377.15 | 389.55 | 392.35 | 0.00 | - | 1 | 8 | 35.76% |
| AMZN210716P03250000 | 2021-01-13 3:21PM EST | 3,250.00 | 362.15 | 392.85 | 396.50 | 0.00 | - | 1 | 53 | 35.88% |
| AMZN210716P03255000 | 2021-01-08 11:00AM EST | 3,255.00 | 366.33 | 395.60 | 398.45 | 0.00 | - | 1 | 132 | 35.74% |
| AMZN210716P03260000 | 2021-01-14 10:38AM EST | 3,260.00 | 369.31 | 398.65 | 401.50 | 0.00 | - | 1 | 130 | 35.73% |
| AMZN210716P03300000 | 2021-01-13 1:00PM EST | 3,300.00 | 386.00 | 423.75 | 427.50 | 0.00 | - | 2 | 118 | 35.80% |
| AMZN210716P03350000 | 2021-01-11 9:36AM EST | 3,350.00 | 453.10 | 455.90 | 459.70 | 0.00 | - | 1 | 91 | 35.74% |
| AMZN210716P03400000 | 2021-01-08 10:18AM EST | 3,400.00 | 458.90 | 489.15 | 493.15 | 0.00 | - | 11 | 190 | 35.70% |
| AMZN210716P03450000 | 2020-12-29 1:45PM EST | 3,450.00 | 404.70 | 523.55 | 527.60 | 0.00 | - | 1 | 13 | 35.64% |
| AMZN210716P03500000 | 2021-01-04 9:30AM EST | 3,500.00 | 521.35 | 558.90 | 561.95 | 0.00 | - | 1 | 22 | 35.46% |
| AMZN210716P03550000 | 2020-12-01 3:28PM EST | 3,550.00 | 556.00 | 503.80 | 518.45 | 0.00 | - | 1 | 24 | 24.77% |
| AMZN210716P03600000 | 2021-01-08 10:17AM EST | 3,600.00 | 596.30 | 632.75 | 635.20 | 0.00 | - | 3 | 14 | 35.28% |
| AMZN210716P03650000 | 2020-12-28 11:54AM EST | 3,650.00 | 587.05 | 671.00 | 675.40 | 0.00 | - | 5 | 7 | 35.49% |
| AMZN210716P03700000 | 2021-01-15 3:12PM EST | 3,700.00 | 714.27 | 710.20 | 714.65 | +25.03 | +3.63% | 6 | 11 | 35.46% |
| AMZN210716P03750000 | 2021-01-15 9:38AM EST | 3,750.00 | 730.10 | 754.20 | 758.30 | -34.29 | -4.49% | 1 | 13 | 35.94% |
| AMZN210716P03800000 | 2021-01-11 3:42PM EST | 3,800.00 | 791.65 | 791.10 | 795.60 | 0.00 | - | 1 | 19 | 35.44% |
| AMZN210716P03850000 | 2020-11-23 9:58AM EST | 3,850.00 | 838.38 | 785.55 | 791.80 | 0.00 | - | 1 | 3 | 27.86% |
| AMZN210716P03900000 | 2020-11-20 2:22PM EST | 3,900.00 | 887.61 | 813.35 | 829.50 | 0.00 | - | 1 | 21 | 26.42% |
| AMZN210716P03950000 | 2020-09-25 2:58PM EST | 3,950.00 | 1,018.10 | 950.75 | 957.05 | 0.00 | - | 4 | 6 | 40.80% |
| AMZN210716P04000000 | 2020-12-30 11:48AM EST | 4,000.00 | 816.00 | 961.15 | 964.00 | 0.00 | - | 1 | 9 | 35.14% |
| AMZN210716P04050000 | 2020-11-19 9:47AM EST | 4,050.00 | 1,047.00 | 936.80 | 951.55 | 0.00 | - | 2 | 3 | 20.24% |
| AMZN210716P04100000 | 2020-12-09 9:39AM EST | 4,100.00 | 1,019.00 | 999.80 | 1,006.10 | 0.00 | - | 1 | 14 | 23.26% |
| AMZN210716P04200000 | 2020-12-09 9:39AM EST | 4,200.00 | 1,107.00 | 1,088.45 | 1,095.35 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN210716P04300000 | 2020-11-10 9:35AM EST | 4,300.00 | 1,295.65 | 1,253.70 | 1,261.60 | 0.00 | - | 3 | 5 | 40.76% |
| AMZN210716P04350000 | 2020-09-03 10:10AM EST | 4,350.00 | 1,199.29 | 1,341.05 | 1,350.05 | 0.00 | - | - | 2 | 48.39% |
| AMZN210716P04400000 | 2020-10-14 8:30AM EST | 4,400.00 | 1,174.78 | 1,320.10 | 1,330.20 | 0.00 | - | 2 | 3 | 35.76% |
| AMZN210716P04450000 | 2020-11-04 9:36AM EST | 4,450.00 | 1,335.90 | 1,327.00 | 1,333.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN210716P04500000 | 2020-10-29 1:37PM EST | 4,500.00 | 1,370.67 | 1,344.20 | 1,350.60 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN210716P04550000 | 2020-12-03 3:42PM EST | 4,550.00 | 1,400.35 | 1,325.90 | 1,342.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN210716P04600000 | 2021-01-05 11:15AM EST | 4,600.00 | 1,444.15 | 1,515.15 | 1,520.90 | 0.00 | - | 1 | 0 | 36.28% |
| AMZN210716P04700000 | 2020-10-22 9:51AM EST | 4,700.00 | 1,647.42 | 1,621.10 | 1,632.15 | 0.00 | - | 1 | 8 | 41.01% |
| AMZN210716P04800000 | 2020-09-01 12:29PM EST | 4,800.00 | 1,457.74 | 1,671.50 | 1,680.15 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN210716P04850000 | 2021-01-04 3:54PM EST | 4,850.00 | 1,679.00 | 1,756.90 | 1,762.60 | 0.00 | - | - | 0 | 36.80% |
| AMZN210716P04900000 | 2021-01-04 10:45AM EST | 4,900.00 | 1,696.80 | 1,805.55 | 1,811.35 | 0.00 | - | - | 0 | 36.92% |
| AMZN210716P04950000 | 2020-10-28 9:59AM EST | 4,950.00 | 1,826.75 | 1,769.70 | 1,776.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN210716P05000000 | 2020-11-10 2:27PM EST | 5,000.00 | 1,982.00 | 1,840.15 | 1,853.80 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN210716P05050000 | 2020-12-10 9:30AM EST | 5,050.00 | 1,979.40 | 1,877.55 | 1,884.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN210716P05100000 | 2021-01-08 11:42AM EST | 5,100.00 | 1,957.05 | 2,001.65 | 2,007.35 | 0.00 | - | 2 | 0 | 37.44% |
| AMZN210716P05150000 | 2021-01-06 3:32PM EST | 5,150.00 | 2,024.05 | 2,050.75 | 2,056.55 | 0.00 | - | 4 | 5 | 37.58% |
| AMZN210716P05200000 | 2020-12-21 9:50AM EST | 5,200.00 | 2,011.85 | 2,100.05 | 2,105.80 | 0.00 | - | 1 | 6 | 37.71% |
| AMZN210716P05250000 | 2021-01-08 12:03PM EST | 5,250.00 | 2,103.76 | 2,149.35 | 2,155.10 | 0.00 | - | 5 | 10 | 37.84% |
| AMZN210716P05300000 | 2021-01-08 1:37PM EST | 5,300.00 | 2,156.95 | 2,198.80 | 2,204.50 | 0.00 | - | 9 | 0 | 38.00% |
© 2021 Verizon Media. All rights reserved.
