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
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917C014600002021-02-25 2:28PM EDT1,460.001,647.001,595.001,605.000.00-140.00%
AMZN210917C014800002021-02-04 11:03AM EDT1,480.001,817.501,526.851,541.200.00-140.00%
AMZN210917C015000002021-04-14 10:59AM EDT1,500.001,870.001,870.651,889.000.00-2563.16%
AMZN210917C015200002020-12-29 12:33PM EDT1,520.001,815.161,723.701,740.500.00-210.00%
AMZN210917C015400002020-12-30 10:42AM EDT1,540.001,806.321,667.701,681.950.00-100.00%
AMZN210917C015600002021-02-01 10:32AM EDT1,560.001,706.501,513.501,524.450.00-120.00%
AMZN210917C015800002020-12-22 12:00PM EDT1,580.001,632.501,720.001,730.000.00--10.00%
AMZN210917C016000002021-01-07 12:30PM EDT1,600.001,610.011,760.901,770.350.00-100.00%
AMZN210917C016200002021-03-08 10:31AM EDT1,620.001,408.500.000.000.00-150.00%
AMZN210917C016400002021-02-05 4:04PM EDT1,640.001,724.701,375.001,385.000.00-120.00%
AMZN210917C016600002021-02-26 11:42AM EDT1,660.001,431.501,398.501,408.500.00-110.00%
AMZN210917C016800002021-04-07 12:07PM EDT1,680.001,620.261,692.501,707.850.00-1355.50%
AMZN210917C017000002021-04-05 10:57AM EDT1,700.001,515.001,672.201,690.350.00-1755.82%
AMZN210917C017200002021-02-17 4:55PM EDT1,720.001,602.511,362.651,375.500.00-120.00%
AMZN210917C017400002021-04-07 12:10PM EDT1,740.001,561.851,633.251,650.850.00-3554.87%
AMZN210917C017600002021-03-19 12:14PM EDT1,760.001,303.581,639.401,656.500.00-1370.03%
AMZN210917C017800002021-03-05 2:43PM EDT1,780.001,233.301,387.001,397.000.00-230.00%
AMZN210917C018000002021-04-14 9:43AM EDT1,800.001,602.681,574.001,592.250.00-1253.32%
AMZN210917C018200002021-03-05 3:16PM EDT1,820.001,162.601,347.501,357.500.00-630.00%
AMZN210917C018400002021-03-05 12:40PM EDT1,840.001,094.801,328.001,338.000.00-210.00%
AMZN210917C018600002021-04-07 12:10PM EDT1,860.001,444.141,514.851,532.000.00-1251.10%
AMZN210917C018800002021-04-07 12:07PM EDT1,880.001,423.231,495.151,510.900.00-4255.44%
AMZN210917C019000002021-04-07 12:10PM EDT1,900.001,404.591,475.501,490.750.00-1454.48%
AMZN210917C019200002021-04-07 10:38AM EDT1,920.001,352.811,455.801,471.500.00-2054.06%
AMZN210917C019400002021-03-31 12:38PM EDT1,940.001,193.501,435.651,453.100.00-21354.11%
AMZN210917C019600002021-03-31 12:38PM EDT1,960.001,169.121,416.501,431.750.00-4452.51%
AMZN210917C019800002021-04-14 9:43AM EDT1,980.001,425.371,396.801,413.800.00-3452.77%
AMZN210917C020000002021-04-13 3:42PM EDT2,000.001,420.631,377.001,393.750.00-1751.90%
AMZN210917C020500002021-03-19 12:14PM EDT2,050.001,029.001,354.951,371.500.00-1458.04%
AMZN210917C021000002021-04-07 12:07PM EDT2,100.001,208.231,279.001,297.350.00-1349.47%
AMZN210917C021500002021-04-14 9:43AM EDT2,150.001,258.791,230.501,248.600.00-21447.97%
AMZN210917C022000002021-04-01 2:34PM EDT2,200.00962.081,182.001,200.000.00-1846.52%
AMZN210917C022500002021-04-01 2:34PM EDT2,250.00913.381,133.501,148.600.00-1243.97%
AMZN210917C023000002021-04-16 10:54AM EDT2,300.001,117.001,085.501,103.250.00-2843.75%
AMZN210917C023500002021-04-07 10:38AM EDT2,350.00936.691,037.501,052.050.00-2341.36%
AMZN210917C024000002021-03-31 2:05PM EDT2,400.00745.85990.001,007.150.00-61741.11%
AMZN210917C024500002021-03-25 9:30AM EDT2,450.00687.85942.50959.800.00-2739.95%
AMZN210917C025000002021-04-01 10:26AM EDT2,500.00921.00896.00913.00+16.00+1.77%12238.91%
AMZN210917C025500002021-02-24 11:35AM EDT2,550.00707.10579.20585.400.00-250.00%
AMZN210917C026000002021-04-01 3:02PM EDT2,600.00611.13804.05820.650.00-1836.93%
AMZN210917C026500002021-03-26 9:58AM EDT2,650.00505.22759.50773.250.00-13135.55%
AMZN210917C027000002021-04-13 3:44PM EDT2,700.00750.00715.10729.300.00-14534.88%
AMZN210917C027500002021-04-19 1:56PM EDT2,750.00687.00671.85686.10+14.92+2.22%102934.24%
AMZN210917C028000002021-04-13 2:47PM EDT2,800.00659.42631.85643.600.00-25633.61%
AMZN210917C028500002021-04-13 2:29PM EDT2,850.00625.70591.25601.900.00-93132.98%
AMZN210917C029000002021-04-16 3:53PM EDT2,900.00579.50548.85562.050.00-24332.53%
AMZN210917C029500002021-04-19 10:48AM EDT2,950.00511.30513.10526.30+111.44+27.87%21532.55%
AMZN210917C030000002021-04-19 12:27PM EDT3,000.00478.37476.45485.60-11.63-2.37%1020031.64%
AMZN210917C030500002021-04-15 1:43PM EDT3,050.00441.98440.70451.250.00-15031.51%
AMZN210917C030900002021-04-14 1:19PM EDT3,090.00460.85415.25423.50+40.85+9.73%12931.23%
AMZN210917C031000002021-04-13 11:44AM EDT3,100.00407.00408.50416.850.00-145131.18%
AMZN210917C031100002021-04-19 9:33AM EDT3,110.00415.00397.45410.30+32.90+8.61%32131.13%
AMZN210917C031200002021-04-14 11:51AM EDT3,120.00388.85395.00407.050.00-33731.51%
AMZN210917C031300002021-04-14 1:17PM EDT3,130.00377.00389.10400.850.00-23531.50%
AMZN210917C031400002021-04-14 11:06AM EDT3,140.00371.45381.60394.000.00-12031.39%
AMZN210917C031500002021-04-19 3:37PM EDT3,150.00373.66376.30387.60-16.16-4.15%416131.34%
AMZN210917C031600002021-04-06 9:48AM EDT3,160.00282.26369.40378.900.00-19730.98%
AMZN210917C031700002021-04-16 12:21PM EDT3,170.00380.80359.45374.850.00-23331.21%
AMZN210917C031800002021-04-16 12:21PM EDT3,180.00375.10354.90367.400.00-814131.00%
AMZN210917C031900002021-04-16 12:20PM EDT3,190.00368.05351.00362.400.00-104931.10%
AMZN210917C032000002021-04-16 12:33PM EDT3,200.00360.73343.25353.95+1.18+0.33%171130.75%
AMZN210917C032100002021-04-16 12:18PM EDT3,210.00355.20338.90352.000.00-43331.20%
AMZN210917C032200002021-04-19 2:31PM EDT3,220.00339.30331.05345.00+13.50+4.14%22731.03%
AMZN210917C032250002021-04-14 11:46AM EDT3,225.00326.40331.10338.350.00-41730.55%
AMZN210917C032300002021-04-13 10:16AM EDT3,230.00371.00327.30339.650.00-11531.04%
AMZN210917C032350002021-04-13 10:16AM EDT3,235.00315.65325.35336.700.00-12231.02%
AMZN210917C032400002021-04-14 3:12PM EDT3,240.00294.45322.70333.350.00-42030.94%
AMZN210917C032450002021-04-15 3:07PM EDT3,245.00314.85319.40331.250.00-42531.01%
AMZN210917C032500002021-04-19 3:37PM EDT3,250.00314.05313.55325.20-16.90-5.11%37130.61%
AMZN210917C032550002021-04-14 11:15AM EDT3,255.00300.85314.15323.600.00-24130.73%
AMZN210917C032600002021-04-16 12:33PM EDT3,260.00343.24310.00320.70+19.89+6.15%23330.70%
AMZN210917C032650002021-04-09 2:41PM EDT3,265.00280.65305.35317.800.00-41530.67%
AMZN210917C032700002021-04-14 11:49AM EDT3,270.00280.75304.00314.250.00-61930.56%
AMZN210917C032750002021-04-13 11:05AM EDT3,275.00335.50301.45310.800.00-11230.46%
AMZN210917C032800002021-04-15 3:08PM EDT3,280.00295.55300.35310.900.00-31330.78%
AMZN210917C032850002021-04-15 3:09PM EDT3,285.00291.25297.60304.150.00-82230.29%
AMZN210917C032900002021-04-19 2:28PM EDT3,290.00301.15293.00305.50+4.78+1.61%32430.75%
AMZN210917C032950002021-04-19 1:49PM EDT3,295.00297.70288.75302.25+2.85+0.97%36330.67%
AMZN210917C033000002021-04-19 3:46PM EDT3,300.00290.00288.65295.00-14.10-4.64%3324530.11%
AMZN210917C033050002021-04-19 11:55AM EDT3,305.00291.10285.20293.75+10.05+3.58%62630.26%
AMZN210917C033100002021-04-19 11:17AM EDT3,310.00292.65284.35291.15+12.58+4.49%22130.25%
AMZN210917C033150002021-04-19 2:13PM EDT3,315.00286.20280.40288.55-11.35-3.81%12130.23%
AMZN210917C033200002021-04-16 2:52PM EDT3,320.00290.00278.70285.25-5.08-1.72%32230.14%
AMZN210917C033300002021-04-19 12:23PM EDT3,330.00275.16272.25282.60-8.91-3.14%43630.40%
AMZN210917C033400002021-04-19 2:13PM EDT3,340.00272.70267.50275.45-5.05-1.82%83130.13%
AMZN210917C033500002021-04-15 2:21PM EDT3,350.00296.26262.10272.95+33.79+12.87%18030.40%
AMZN210917C033600002021-04-19 12:23PM EDT3,360.00260.04255.90266.20+30.04+13.06%15630.16%
AMZN210917C033700002021-04-19 2:50PM EDT3,370.00257.10252.75263.10-5.79-2.20%157230.34%
AMZN210917C033800002021-04-19 2:11PM EDT3,380.00253.61246.95255.30-4.21-1.63%92629.97%
AMZN210917C033900002021-04-19 2:11PM EDT3,390.00248.78243.25251.50-4.31-1.70%11930.05%
AMZN210917C034000002021-04-19 1:57PM EDT3,400.00242.50235.70247.75-6.49-2.61%1528030.14%
AMZN210917C034100002021-04-19 12:18PM EDT3,410.00239.80233.15241.95-4.49-1.84%25829.98%
AMZN210917C034200002021-04-19 3:58PM EDT3,420.00232.26227.20237.15-10.76-4.43%58629.93%
AMZN210917C034300002021-04-19 2:00PM EDT3,430.00228.95223.50232.15+11.50+5.29%82429.85%
AMZN210917C034400002021-04-19 1:12PM EDT3,440.00225.44217.60228.60+4.04+1.82%105929.93%
AMZN210917C034500002021-04-19 12:51PM EDT3,450.00216.00213.35224.40-1.67-0.77%720229.92%
AMZN210917C034600002021-04-19 1:04PM EDT3,460.00214.99208.95220.10+9.04+4.39%119129.90%
AMZN210917C034700002021-04-16 10:06AM EDT3,470.00200.35204.95215.800.00-67729.87%
AMZN210917C034800002021-04-19 2:01PM EDT3,480.00208.65201.75209.95-2.05-0.97%610229.66%
AMZN210917C034900002021-04-19 11:47AM EDT3,490.00202.00198.95207.55+8.60+4.45%211729.84%
AMZN210917C035000002021-04-19 3:48PM EDT3,500.00194.47195.05203.35-10.03-4.90%5660129.80%
AMZN210917C035500002021-04-19 12:40PM EDT3,550.00174.30173.50183.05-8.15-4.47%3113829.60%
AMZN210917C036000002021-04-19 1:52PM EDT3,600.00161.00158.65165.15+9.15+6.03%5327829.52%
AMZN210917C036500002021-04-19 9:54AM EDT3,650.00159.05139.45148.10+13.31+9.13%134429.37%
AMZN210917C037000002021-04-19 3:14PM EDT3,700.00126.96124.70132.80-6.04-4.54%2618429.28%
AMZN210917C037500002021-04-16 10:05AM EDT3,750.00105.80113.05118.900.00-914829.21%
AMZN210917C038000002021-04-19 2:32PM EDT3,800.00104.37100.00106.20+0.42+0.40%1925529.14%
AMZN210917C038500002021-04-19 1:05PM EDT3,850.0091.5088.6595.00-1.25-1.35%215029.13%
AMZN210917C039000002021-04-19 3:06PM EDT3,900.0081.1080.1584.10-2.52-3.01%517629.01%
AMZN210917C039500002021-04-19 2:42PM EDT3,950.0072.7570.9575.60-1.40-1.89%2010029.10%
AMZN210917C040000002021-04-19 2:42PM EDT4,000.0064.9062.9066.750.00-441,16129.01%
AMZN210917C040500002021-04-19 2:42PM EDT4,050.0057.9555.5560.50+5.45+10.38%1117829.21%
AMZN210917C041000002021-04-19 2:42PM EDT4,100.0051.7049.9553.30+0.60+1.17%918829.13%
AMZN210917C041500002021-04-19 10:20AM EDT4,150.0046.2044.5047.85+4.65+11.19%47829.25%
AMZN210917C042000002021-04-19 3:56PM EDT4,200.0040.8039.9042.80-0.65-1.57%1624029.34%
AMZN210917C042500002021-04-19 2:42PM EDT4,250.0037.1535.9538.05+4.15+12.58%5717429.38%
AMZN210917C043000002021-04-19 2:42PM EDT4,300.0033.3532.1534.25+0.85+2.62%2827229.53%
AMZN210917C043500002021-04-19 2:42PM EDT4,350.0030.0528.6530.70+3.35+12.55%193129.64%
AMZN210917C044000002021-04-19 2:42PM EDT4,400.0027.1525.4527.95-0.35-1.27%3455529.87%
AMZN210917C044500002021-04-19 3:13PM EDT4,450.0023.8022.9525.15+0.15+0.63%537030.00%
AMZN210917C045000002021-04-19 2:42PM EDT4,500.0022.2520.7022.80+1.25+5.95%450530.19%
AMZN210917C045500002021-04-15 2:10PM EDT4,550.0017.7518.7520.700.00-210130.37%
AMZN210917C046000002021-04-19 2:03PM EDT4,600.0018.9517.0518.90+3.00+18.81%102030.59%
AMZN210917C047000002021-04-16 12:15PM EDT4,700.0015.2914.2015.850.00-13531.04%
AMZN210917C048000002021-04-19 2:23PM EDT4,800.0013.5111.9513.45+0.86+6.80%112831.53%
AMZN210917C049000002021-04-13 1:19PM EDT4,900.0011.0010.2011.55-1.65-13.04%236432.06%
AMZN210917C050000002021-04-19 12:05PM EDT5,000.009.328.7510.05-0.67-6.71%442532.62%
AMZN210917C051000002021-04-16 3:33PM EDT5,100.008.307.608.800.00-218433.17%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917P014600002021-04-15 2:08PM EDT1,460.002.402.032.710.00-6110655.11%
AMZN210917P014800002021-04-09 11:18AM EDT1,480.002.552.112.840.00-41454.57%
AMZN210917P015000002021-04-19 9:59AM EDT1,500.002.342.212.96-0.03-1.27%3651054.04%
AMZN210917P015200002021-04-06 11:31AM EDT1,520.002.752.303.150.00-2853.58%
AMZN210917P015400002021-04-06 11:53AM EDT1,540.002.802.403.300.00-21553.08%
AMZN210917P015600002021-02-04 10:44AM EDT1,560.006.568.559.450.00-61461.85%
AMZN210917P015800002021-03-30 11:29AM EDT1,580.005.052.683.550.00-102352.08%
AMZN210917P016000002021-03-31 2:27PM EDT1,600.004.502.843.700.00-105151.62%
AMZN210917P016200002021-03-23 3:35PM EDT1,620.006.123.003.850.00-1051.14%
AMZN210917P016400002021-02-24 4:14PM EDT1,640.009.006.007.000.00--155.26%
AMZN210917P016600002021-02-24 4:14PM EDT1,660.009.456.357.350.00-2454.87%
AMZN210917P017000002021-04-09 10:32AM EDT1,700.004.103.704.500.00-54149.94%
AMZN210917P017200002021-02-25 10:30AM EDT1,720.0011.557.408.450.00-1653.63%
AMZN210917P017400002021-03-25 9:48AM EDT1,740.008.454.054.850.00-210248.93%
AMZN210917P017600002021-03-31 9:44AM EDT1,760.007.654.255.100.00-414548.53%
AMZN210917P017800002021-03-31 9:44AM EDT1,780.007.854.455.300.00-373948.04%
AMZN210917P018000002021-04-05 1:36PM EDT1,800.005.354.705.550.00-73647.62%
AMZN210917P018200002021-03-30 10:16AM EDT1,820.009.504.905.750.00-1247.12%
AMZN210917P018400002021-04-12 3:35PM EDT1,840.005.355.156.000.00-2246.68%
AMZN210917P018600002021-01-25 12:04PM EDT1,860.0016.8416.5517.600.00-11255.22%
AMZN210917P018800002020-11-16 1:01AM EDT1,880.0032.9523.8525.450.00--458.70%
AMZN210917P019000002021-04-13 12:56PM EDT1,900.006.005.906.900.00-18245.47%
AMZN210917P019200002021-04-19 12:09AM EDT1,920.006.306.157.200.00--145.04%
AMZN210917P019400002021-04-13 3:33PM EDT1,940.006.506.457.450.00-31144.56%
AMZN210917P019600002021-03-08 2:45PM EDT1,960.0024.707.208.150.00-156844.49%
AMZN210917P019800002021-03-23 11:09AM EDT1,980.0013.607.058.100.00-11543.71%
AMZN210917P020000002021-04-16 2:03PM EDT2,000.007.757.358.400.00-549343.26%
AMZN210917P020500002021-04-14 11:12AM EDT2,050.008.508.209.300.00-13242.21%
AMZN210917P021000002021-04-19 1:40PM EDT2,100.009.409.2010.30+0.50+5.62%110041.18%
AMZN210917P021500002021-04-19 11:28AM EDT2,150.0010.0010.3011.45-0.25-2.44%17140.20%
AMZN210917P022000002021-04-19 10:22AM EDT2,200.0011.0011.5512.80-0.90-7.56%326639.28%
AMZN210917P022500002021-04-19 10:01AM EDT2,250.0011.6512.9514.30-1.35-10.38%3514738.37%
AMZN210917P023000002021-04-19 11:43AM EDT2,300.0014.7514.6516.05+1.55+11.74%118237.51%
AMZN210917P023500002021-04-19 11:14AM EDT2,350.0016.1016.5518.10+0.61+3.94%8213336.70%
AMZN210917P024000002021-04-19 3:36PM EDT2,400.0020.1218.8020.45+1.27+6.74%519835.93%
AMZN210917P024500002021-04-15 12:50PM EDT2,450.0021.0021.4023.200.00-113835.21%
AMZN210917P025000002021-04-19 3:36PM EDT2,500.0026.1224.4526.55+2.62+11.15%951234.58%
AMZN210917P025500002021-04-19 3:32PM EDT2,550.0030.0828.0530.35+2.73+9.98%2314733.96%
AMZN210917P026000002021-04-19 3:09PM EDT2,600.0034.4832.2034.75+4.58+15.32%762933.39%
AMZN210917P026500002021-04-19 2:44PM EDT2,650.0039.4537.1039.25+5.70+16.89%935632.70%
AMZN210917P027000002021-04-19 12:40PM EDT2,700.0044.0042.8045.95+5.16+13.29%1254932.41%
AMZN210917P027500002021-04-19 12:40PM EDT2,750.0051.0049.3052.90+6.33+14.17%722531.99%
AMZN210917P028000002021-04-19 12:52PM EDT2,800.0058.4557.2060.90+5.45+10.28%949931.61%
AMZN210917P028500002021-04-19 12:16PM EDT2,850.0067.5065.8570.05+6.70+11.02%1028231.27%
AMZN210917P029000002021-04-19 12:18PM EDT2,900.0075.3575.7580.20+7.10+10.40%992030.93%
AMZN210917P029500002021-04-19 1:22PM EDT2,950.0086.9586.1091.85+6.03+7.45%525430.65%
AMZN210917P030000002021-04-19 3:35PM EDT3,000.00104.0099.75103.90+12.00+13.04%2768630.24%
AMZN210917P030500002021-04-16 9:44AM EDT3,050.00113.05114.70119.90+8.70+8.34%312330.23%
AMZN210917P030900002021-04-19 12:18PM EDT3,090.00125.55127.05132.55+10.30+8.94%134930.05%
AMZN210917P031000002021-04-19 2:32PM EDT3,100.00131.75130.30135.90+5.75+4.56%2532430.01%
AMZN210917P031100002021-04-19 9:41AM EDT3,110.00115.00133.10139.25-15.95-12.18%310929.96%
AMZN210917P031200002021-04-19 9:54AM EDT3,120.00121.00135.55142.70-3.75-3.01%35329.92%
AMZN210917P031300002021-04-15 1:39PM EDT3,130.00135.10140.65146.200.00-68629.88%
AMZN210917P031400002021-04-19 1:28PM EDT3,140.00144.79142.20149.80+13.59+10.36%26629.84%
AMZN210917P031500002021-04-19 3:53PM EDT3,150.00151.23146.75153.40+16.83+12.52%41329329.80%
AMZN210917P031600002021-04-14 1:43PM EDT3,160.00155.15150.50157.150.00-36529.77%
AMZN210917P031700002021-04-13 12:02PM EDT3,170.00139.40155.50160.900.00-14329.72%
AMZN210917P031800002021-04-14 1:44PM EDT3,180.00142.00159.20164.75-21.35-13.07%48429.69%
AMZN210917P031900002021-04-19 12:42PM EDT3,190.00166.35161.95168.55-0.15-0.09%43629.64%
AMZN210917P032000002021-04-19 3:40PM EDT3,200.00171.90166.10172.80+18.90+12.35%2869529.64%
AMZN210917P032100002021-04-19 3:40PM EDT3,210.00175.45170.05176.80+9.55+5.76%34929.60%
AMZN210917P032200002021-04-19 12:40PM EDT3,220.00177.90172.60180.90-3.55-1.96%25629.57%
AMZN210917P032250002021-04-16 2:57PM EDT3,225.00161.00173.60183.000.00-13029.55%
AMZN210917P032300002021-04-14 3:44PM EDT3,230.00171.30178.25184.950.00-22629.52%
AMZN210917P032350002021-04-14 1:40PM EDT3,235.00185.35178.50187.050.00-144129.50%
AMZN210917P032400002021-04-14 11:48AM EDT3,240.00194.80179.75189.300.00-94629.50%
AMZN210917P032450002021-04-15 10:32AM EDT3,245.00176.40182.80191.550.00-23029.50%
AMZN210917P032500002021-04-19 3:11PM EDT3,250.00192.01184.90193.70+17.56+10.07%47029.48%
AMZN210917P032550002021-04-15 10:39AM EDT3,255.00181.15186.20195.900.00-12829.47%
AMZN210917P032600002021-04-16 1:02PM EDT3,260.00178.95192.10197.950.00-12029.43%
AMZN210917P032650002021-04-14 1:57PM EDT3,265.00205.40192.55200.200.00-42729.42%
AMZN210917P032700002021-04-14 11:18AM EDT3,270.00198.70194.15202.600.00-33129.43%
AMZN210917P032750002021-04-19 2:31PM EDT3,275.00199.15195.55204.65-9.75-4.67%63829.39%
AMZN210917P032800002021-04-13 2:34PM EDT3,280.00202.20196.85207.100.00-11429.40%
AMZN210917P032850002021-04-14 12:51PM EDT3,285.00204.20199.30209.250.00-12329.37%
AMZN210917P032900002021-04-14 11:07AM EDT3,290.00209.80202.30211.550.00-11529.35%
AMZN210917P032950002021-04-19 12:18PM EDT3,295.00204.10203.95213.85+13.75+7.22%23129.34%
AMZN210917P033000002021-04-19 3:26PM EDT3,300.00214.70206.90216.35+22.15+11.50%2724929.34%
AMZN210917P033050002021-04-19 12:18PM EDT3,305.00208.70208.50218.75+15.20+7.86%62329.33%
AMZN210917P033100002021-04-14 2:01PM EDT3,310.00224.50211.35221.100.00-23529.32%
AMZN210917P033150002021-04-13 1:06PM EDT3,315.00200.15213.70223.500.00-32729.31%
AMZN210917P033200002021-04-19 12:18PM EDT3,320.00218.40218.65224.45+16.80+8.33%25029.12%
AMZN210917P033300002021-04-19 12:18PM EDT3,330.00222.35222.80230.60-3.35-1.48%12529.25%
AMZN210917P033400002021-04-19 12:25PM EDT3,340.00228.05225.55234.30+17.05+8.08%32829.08%
AMZN210917P033500002021-04-19 11:33AM EDT3,350.00230.40232.50240.55+3.40+1.50%1617429.20%
AMZN210917P033600002021-04-19 12:18PM EDT3,360.00237.95234.40245.45-3.50-1.45%12429.16%
AMZN210917P033700002021-04-19 3:36PM EDT3,370.00251.10242.55249.35+16.10+6.85%59328.99%
AMZN210917P033800002021-04-15 11:27AM EDT3,380.00243.40247.45255.950.00-154529.13%
AMZN210917P033900002021-04-14 2:54PM EDT3,390.00265.00252.50261.450.00-114529.14%
AMZN210917P034000002021-04-19 12:18PM EDT3,400.00257.15258.10266.60+17.15+7.15%89529.10%
AMZN210917P034100002021-04-16 10:06AM EDT3,410.00262.85264.85272.000.00-44229.08%
AMZN210917P034200002021-04-13 3:08PM EDT3,420.00240.80268.10277.65-22.90-8.68%1929.08%
AMZN210917P034300002021-04-15 12:38PM EDT3,430.00273.20275.70283.050.00-21629.04%
AMZN210917P034400002021-04-15 12:46PM EDT3,440.00257.25280.15288.80-17.65-6.42%22829.04%
AMZN210917P034500002021-04-19 9:39AM EDT3,450.00260.35285.90294.30-20.90-7.43%1811329.00%
AMZN210917P034600002021-04-14 11:58AM EDT3,460.00293.80289.65300.050.00-21228.99%
AMZN210917P034700002021-04-19 9:59AM EDT3,470.00269.80296.80305.85-11.35-4.04%31128.97%
AMZN210917P034800002021-04-16 10:07AM EDT3,480.00301.45302.55311.900.00-11628.98%
AMZN210917P034900002021-04-19 12:18PM EDT3,490.00307.75308.60317.60+4.25+1.40%55128.94%
AMZN210917P035000002021-04-19 9:43AM EDT3,500.00283.35313.60323.60-12.25-4.14%527928.92%
AMZN210917P035500002021-04-19 2:22PM EDT3,550.00347.55342.40352.55+8.90+2.63%125428.62%
AMZN210917P036000002021-04-19 2:18PM EDT3,600.00379.57374.25386.70+7.02+1.88%76628.77%
AMZN210917P036500002021-04-19 2:13PM EDT3,650.00413.20409.50420.35+4.25+1.04%13628.69%
AMZN210917P037000002021-04-14 12:09PM EDT3,700.00442.65442.35453.75+6.15+1.41%22028.42%
AMZN210917P037500002021-04-13 3:16PM EDT3,750.00455.75478.75491.550.00-7828.54%
AMZN210917P038000002021-04-13 12:06PM EDT3,800.00508.50518.00527.400.00-13828.25%
AMZN210917P039000002021-03-19 3:50PM EDT3,900.00880.50571.35581.900.00-1124.36%
AMZN210917P040000002021-03-24 10:01AM EDT4,000.00901.80680.25691.250.00-2528.47%
AMZN210917P040500002021-03-04 12:03PM EDT4,050.001,035.80905.10915.000.00-1352.88%
AMZN210917P041000002021-04-09 11:38AM EDT4,100.00804.36764.40780.200.00-2028.97%
AMZN210917P041500002020-10-19 12:02AM EDT4,150.001,099.930.000.000.00--00.00%
AMZN210917P042000002021-02-22 4:14PM EDT4,200.001,070.151,120.451,133.200.00--265.39%
AMZN210917P042500002021-03-29 10:15AM EDT4,250.001,229.60900.50915.650.00-2629.33%
AMZN210917P043000002021-03-29 10:21AM EDT4,300.001,274.15946.10961.600.00--229.42%
AMZN210917P045000002021-04-12 10:13AM EDT4,500.001,146.451,133.401,151.500.00-2530.45%
AMZN210917P045500002021-03-09 12:09PM EDT4,550.001,520.611,186.501,196.500.00-7829.71%
AMZN210917P046000002021-03-03 3:30PM EDT4,600.001,605.701,437.501,447.000.00-2664.80%
AMZN210917P047000002021-02-23 4:51PM EDT4,700.001,526.001,647.001,659.600.00--281.30%
AMZN210917P048000002021-04-12 10:31AM EDT4,800.001,447.101,427.151,442.800.00-2532.20%
AMZN210917P049000002021-03-05 11:55AM EDT4,900.001,960.001,735.601,744.500.00-4870.94%
AMZN210917P051000002021-01-04 1:00PM EDT5,100.001,948.501,807.301,815.650.00--254.43%