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% |
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% |