Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,656.64+18.61 (+0.51%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917C014600002021-07-13 10:41AM EDT1,460.002,172.632,193.202,202.600.00-823592.30%
AMZN210917C014800002021-05-25 2:13PM EDT1,480.001,764.651,919.651,929.750.00-100.00%
AMZN210917C015000002021-07-08 12:00PM EDT1,500.002,172.502,153.302,162.850.00-2791.05%
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%
AMZN210917C016000002021-07-02 3:59PM EDT1,600.001,914.002,053.502,062.900.00-2185.66%
AMZN210917C016200002021-06-01 2:23PM EDT1,620.001,610.121,809.801,820.400.00-250.00%
AMZN210917C016400002021-05-27 4:00PM EDT1,640.001,596.201,760.801,774.500.00-130.00%
AMZN210917C016600002021-02-26 11:42AM EDT1,660.001,431.501,398.501,408.500.00-110.00%
AMZN210917C016800002021-05-25 11:34AM EDT1,680.001,555.501,721.301,729.450.00-100.00%
AMZN210917C017000002021-07-19 2:41PM EDT1,700.001,815.301,953.851,963.400.00-4882.09%
AMZN210917C017200002021-02-17 4:55PM EDT1,720.001,602.511,362.651,375.500.00-120.00%
AMZN210917C017400002021-04-07 12:10PM EDT1,740.001,561.851,550.401,567.500.00-350.00%
AMZN210917C017600002021-03-19 12:14PM EDT1,760.001,303.581,639.401,656.500.00-130.00%
AMZN210917C017800002021-07-13 3:39PM EDT1,780.001,908.981,835.151,841.950.00-240.00%
AMZN210917C018000002021-07-19 3:48PM EDT1,800.001,732.601,854.151,863.700.00-1577.73%
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 EDT1,860.001,444.141,432.001,449.000.00-120.00%
AMZN210917C018800002021-04-07 12:07PM EDT1,880.001,423.231,412.501,429.500.00-420.00%
AMZN210917C019000002021-06-18 9:47AM EDT1,900.001,603.871,667.301,686.500.00-140.00%
AMZN210917C019200002021-04-07 10:38AM EDT1,920.001,352.811,372.401,390.000.00-200.00%
AMZN210917C019400002021-07-06 12:45PM EDT1,940.001,692.501,714.651,724.050.00-51871.70%
AMZN210917C019600002021-03-31 12:38PM EDT1,960.001,169.121,509.001,528.000.00-440.00%
AMZN210917C019800002021-06-21 10:33AM EDT1,980.001,476.421,584.751,590.550.00-150.00%
AMZN210917C020000002021-07-19 9:32AM EDT2,000.001,532.001,654.851,664.450.00-11169.51%
AMZN210917C020500002021-05-05 1:58PM EDT2,050.001,246.961,157.551,173.400.00-130.00%
AMZN210917C021000002021-07-20 10:59AM EDT2,100.001,466.251,555.301,564.850.00-1465.58%
AMZN210917C021500002021-05-10 9:32AM EDT2,150.001,123.401,134.451,148.800.00-1130.00%
AMZN210917C022000002021-06-16 11:44AM EDT2,200.001,208.291,370.651,388.100.00-490.00%
AMZN210917C022500002021-05-05 2:15PM EDT2,250.001,057.00961.70977.550.00-110.00%
AMZN210917C023000002021-06-21 10:56AM EDT2,300.001,180.001,268.101,275.550.00-160.00%
AMZN210917C023500002021-05-05 2:15PM EDT2,350.00947.60864.85880.700.00-220.00%
AMZN210917C024000002021-07-08 9:33AM EDT2,400.001,260.151,257.051,266.400.00-11554.37%
AMZN210917C024500002021-07-20 10:59AM EDT2,450.001,120.201,207.501,217.050.00-11052.89%
AMZN210917C025000002021-07-14 11:57AM EDT2,500.001,174.001,158.001,167.550.00-21851.27%
AMZN210917C025500002021-07-01 10:20AM EDT2,550.00893.901,108.601,117.950.00-2854.65%
AMZN210917C026000002021-07-01 12:50PM EDT2,600.001,008.661,059.301,068.850.00-11052.95%
AMZN210917C026500002021-07-08 12:38PM EDT2,650.001,069.761,010.101,019.650.00-13151.13%
AMZN210917C027000002021-07-08 2:55PM EDT2,700.001,055.63960.95970.500.00-35149.30%
AMZN210917C027500002021-07-13 10:49AM EDT2,750.001,020.04911.95921.500.00-12947.55%
AMZN210917C028000002021-07-19 2:09PM EDT2,800.00733.00863.05872.550.00-16345.78%
AMZN210917C028500002021-07-06 1:41PM EDT2,850.00834.70814.25823.700.00-33844.02%
AMZN210917C029000002021-07-22 2:30PM EDT2,900.00746.55765.55774.850.00-26242.20%
AMZN210917C029500002021-07-22 3:42PM EDT2,950.00701.31717.10726.550.00-12740.63%
AMZN210917C030000002021-07-23 10:19AM EDT3,000.00671.05668.95678.35+16.95+2.59%129839.01%
AMZN210917C030500002021-07-19 3:11PM EDT3,050.00517.62621.25630.450.00-47637.43%
AMZN210917C030900002021-07-19 12:33PM EDT3,090.00462.40583.55592.700.00-34336.32%
AMZN210917C031000002021-07-23 3:30PM EDT3,100.00584.95574.15583.50+39.30+7.20%346636.12%
AMZN210917C031100002021-07-21 11:39AM EDT3,110.00485.93564.80573.950.00-2050435.78%
AMZN210917C031200002021-07-06 10:13AM EDT3,120.00536.63555.50564.650.00-542035.53%
AMZN210917C031300002021-07-01 12:50PM EDT3,130.00536.85546.25555.350.00-144135.27%
AMZN210917C031400002021-07-13 3:41PM EDT3,140.00580.39537.00546.300.00-232935.10%
AMZN210917C031500002021-07-19 1:58PM EDT3,150.00417.00527.80536.900.00-151334.79%
AMZN210917C031600002021-07-12 1:28PM EDT3,160.00579.98518.70527.950.00-238834.63%
AMZN210917C031700002021-07-16 12:02PM EDT3,170.00458.55509.60518.650.00-133634.34%
AMZN210917C031800002021-07-13 2:16PM EDT3,180.00563.95500.55509.750.00-114934.18%
AMZN210917C031900002021-07-16 10:06AM EDT3,190.00455.77491.55500.750.00-116833.97%
AMZN210917C032000002021-07-23 3:07PM EDT3,200.00492.99482.55491.60+29.04+6.26%11,98233.71%
AMZN210917C032100002021-07-22 10:47AM EDT3,210.00456.49474.40482.050.00-15333.31%
AMZN210917C032200002021-07-12 10:06AM EDT3,220.00527.00465.50473.150.00-14633.11%
AMZN210917C032250002021-07-12 3:37PM EDT3,225.00530.05461.05468.500.00-95932.95%
AMZN210917C032300002021-07-19 9:30AM EDT3,230.00365.90456.65464.100.00-33932.86%
AMZN210917C032350002021-06-28 9:30AM EDT3,235.00279.22452.20459.650.00-14932.75%
AMZN210917C032400002021-07-21 10:31AM EDT3,240.00388.30447.85455.250.00-14932.65%
AMZN210917C032450002021-06-30 12:29PM EDT3,245.00297.23443.45450.850.00-12932.56%
AMZN210917C032500002021-07-19 12:21PM EDT3,250.00335.25439.05446.650.00-117732.51%
AMZN210917C032550002021-07-07 9:56AM EDT3,255.00518.14434.70442.100.00-15932.37%
AMZN210917C032600002021-07-21 11:08AM EDT3,260.00360.70430.35437.750.00-24432.28%
AMZN210917C032650002021-07-06 10:14AM EDT3,265.00416.00426.00433.550.00-12332.22%
AMZN210917C032700002021-07-22 12:08PM EDT3,270.00391.11421.70429.050.00-12932.08%
AMZN210917C032750002021-07-19 3:51PM EDT3,275.00335.00417.40424.900.00-17532.04%
AMZN210917C032800002021-07-07 9:30AM EDT3,280.00501.00413.10420.600.00-12031.95%
AMZN210917C032850002021-07-06 9:35AM EDT3,285.00359.21408.90416.300.00-174131.86%
AMZN210917C032900002021-07-09 3:32PM EDT3,290.00477.17404.60412.100.00-11931.79%
AMZN210917C032950002021-07-23 2:02PM EDT3,295.00407.36400.40407.70+83.81+25.90%15531.66%
AMZN210917C033000002021-07-23 1:29PM EDT3,300.00404.00396.15403.45+21.00+5.48%2464931.58%
AMZN210917C033050002021-07-19 11:51AM EDT3,305.00307.42391.95399.250.00-12931.50%
AMZN210917C033100002021-07-23 11:36AM EDT3,310.00384.15387.80395.05+12.21+3.28%14431.42%
AMZN210917C033150002021-07-07 2:55PM EDT3,315.00448.80383.65391.050.00-15231.39%
AMZN210917C033200002021-07-23 10:17AM EDT3,320.00377.95379.50386.75+99.28+35.63%14531.27%
AMZN210917C033300002021-07-19 12:43PM EDT3,330.00271.81371.30378.500.00-47831.13%
AMZN210917C033400002021-07-23 11:57AM EDT3,340.00360.00363.10370.30+15.11+4.38%18430.98%
AMZN210917C033500002021-07-22 11:26AM EDT3,350.00331.15355.05362.350.00-342230.88%
AMZN210917C033600002021-07-16 12:36PM EDT3,360.00306.17347.00354.250.00-17830.73%
AMZN210917C033700002021-07-16 11:05AM EDT3,370.00303.93339.00346.250.00-29530.59%
AMZN210917C033750002021-07-21 9:53AM EDT3,375.00274.25335.05342.250.00-22130.51%
AMZN210917C033800002021-07-13 11:20AM EDT3,380.00430.82331.10338.300.00-14230.45%
AMZN210917C033850002021-07-22 3:38PM EDT3,385.00315.40327.15334.200.00-41030.34%
AMZN210917C033900002021-07-21 1:02PM EDT3,390.00247.36323.30330.450.00-227330.31%
AMZN210917C034000002021-07-23 2:02PM EDT3,400.00323.00315.55322.55+18.33+6.02%151,92530.15%
AMZN210917C034100002021-07-21 10:51AM EDT3,410.00254.50307.85315.000.00-219530.05%
AMZN210917C034200002021-07-22 11:26AM EDT3,420.00277.40300.30307.350.00-218729.92%
AMZN210917C034300002021-07-22 10:27AM EDT3,430.00276.85292.80298.950.00-59129.61%
AMZN210917C034400002021-07-23 10:17AM EDT3,440.00285.00286.85290.95+45.00+18.75%111829.37%
AMZN210917C034500002021-07-23 10:38AM EDT3,450.00281.60279.55283.40+26.47+10.38%354929.21%
AMZN210917C034600002021-07-23 3:51PM EDT3,460.00276.35272.40276.45+22.35+8.80%216429.17%
AMZN210917C034700002021-07-23 11:22AM EDT3,470.00261.62265.30269.20+56.82+27.74%1014429.04%
AMZN210917C034800002021-07-23 1:50PM EDT3,480.00265.47258.35262.20+30.50+12.98%615328.95%
AMZN210917C034900002021-07-22 12:41PM EDT3,490.00230.85251.50255.350.00-215128.88%
AMZN210917C035000002021-07-23 3:58PM EDT3,500.00246.95244.70248.35+10.70+4.53%681,75728.75%
AMZN210917C035500002021-07-23 3:56PM EDT3,550.00212.35212.45215.90+7.20+3.51%8261,19728.38%
AMZN210917C035900002021-07-23 3:49PM EDT3,590.00192.50188.60191.85+10.60+5.83%1011028.12%
AMZN210917C035950002021-07-23 1:27PM EDT3,595.00190.95185.70188.90+13.10+7.37%24828.07%
AMZN210917C036000002021-07-23 3:52PM EDT3,600.00185.00182.90186.10+10.00+5.71%1583,85728.06%
AMZN210917C036050002021-07-22 2:18PM EDT3,605.00170.21180.10183.300.00-91628.03%
AMZN210917C036100002021-07-23 10:42AM EDT3,610.00178.15177.30180.50+11.83+7.11%53728.00%
AMZN210917C036150002021-07-23 11:15AM EDT3,615.00172.05174.55177.70+8.30+5.07%51827.97%
AMZN210917C036200002021-07-23 10:28AM EDT3,620.00172.65171.85174.90+6.92+4.18%22527.93%
AMZN210917C036250002021-07-23 3:17PM EDT3,625.00175.00169.15172.25+13.70+8.49%202927.92%
AMZN210917C036300002021-07-23 1:40PM EDT3,630.00170.55166.50169.55+9.95+6.20%144427.89%
AMZN210917C036350002021-07-23 2:35PM EDT3,635.00171.55163.85166.90+15.31+9.80%143127.87%
AMZN210917C036400002021-07-23 1:24PM EDT3,640.00167.40161.25164.25+12.13+7.81%313427.84%
AMZN210917C036450002021-07-23 3:59PM EDT3,645.00161.85158.70161.65+9.65+6.34%262427.81%
AMZN210917C036500002021-07-23 3:55PM EDT3,650.00156.25156.15159.05+6.05+4.03%10258427.78%
AMZN210917C036550002021-07-23 3:56PM EDT3,655.00153.80153.60156.50+9.95+6.92%131127.76%
AMZN210917C036600002021-07-23 3:20PM EDT3,660.00156.95151.10154.00+13.45+9.37%41827.74%
AMZN210917C036650002021-07-23 3:20PM EDT3,665.00154.37148.65151.50+13.70+9.74%5627.72%
AMZN210917C036700002021-07-23 3:59PM EDT3,670.00149.30146.20149.05+10.95+7.91%8131227.70%
AMZN210917C036750002021-07-23 2:48PM EDT3,675.00149.80143.80146.60+11.59+8.39%54527.67%
AMZN210917C036800002021-07-23 3:39PM EDT3,680.00147.00141.40144.15+42.60+40.80%301227.64%
AMZN210917C036850002021-07-23 3:29PM EDT3,685.00143.95139.05141.75+10.35+7.75%61827.62%
AMZN210917C036900002021-07-23 3:46PM EDT3,690.00139.40136.75139.50+7.58+5.75%276527.62%
AMZN210917C036950002021-07-23 3:46PM EDT3,695.00136.35134.45137.15+9.71+7.67%353427.59%
AMZN210917C037000002021-07-23 3:59PM EDT3,700.00133.67132.15134.80+6.67+5.25%2541,73927.56%
AMZN210917C037050002021-07-23 3:06PM EDT3,705.00135.05129.90132.60+15.05+12.54%10411827.56%
AMZN210917C037100002021-07-23 3:46PM EDT3,710.00129.60127.70130.35+15.99+14.07%16927.54%
AMZN210917C037150002021-07-23 3:36PM EDT3,715.00128.80125.50128.15+9.19+7.68%2327.52%
AMZN210917C037200002021-07-23 3:57PM EDT3,720.00124.45123.35125.95+34.00+37.59%32827.50%
AMZN210917C037250002021-07-23 2:50PM EDT3,725.00127.10121.20123.75+12.33+10.74%111327.47%
AMZN210917C037300002021-07-23 2:55PM EDT3,730.00122.65119.10121.70+35.95+41.46%7327.47%
AMZN210917C037350002021-07-23 3:05PM EDT3,735.00121.75117.05119.60+34.35+39.30%1427.46%
AMZN210917C037400002021-07-23 3:07PM EDT3,740.00120.55115.00117.45+34.75+40.50%2427.43%
AMZN210917C037450002021-07-23 3:01PM EDT3,745.00117.70112.95115.50+11.33+10.65%2727.43%
AMZN210917C037500002021-07-23 3:48PM EDT3,750.00113.54110.95113.40+11.69+11.48%5451827.40%
AMZN210917C037550002021-07-23 3:16PM EDT3,755.00112.80109.00111.45+12.01+11.92%6227.39%
AMZN210917C037600002021-07-23 2:48PM EDT3,760.00112.25107.05109.45+18.26+19.43%1927.37%
AMZN210917C037650002021-07-23 3:36PM EDT3,765.00108.00105.10107.55+30.60+39.53%2327.37%
AMZN210917C037700002021-07-23 3:40PM EDT3,770.00107.10103.20105.65+8.80+8.95%3527.36%
AMZN210917C037750002021-07-23 2:48PM EDT3,775.00106.50101.35103.80+8.87+9.09%13527.35%
AMZN210917C037800002021-07-23 3:07PM EDT3,780.00104.7599.50101.85+11.60+12.45%32027.32%
AMZN210917C037850002021-07-23 3:01PM EDT3,785.00102.4097.70100.05+8.35+8.88%4227.32%
AMZN210917C037900002021-07-23 3:01PM EDT3,790.00100.5095.9098.30+30.20+42.96%1627.32%
AMZN210917C037950002021-07-23 2:50PM EDT3,795.0099.2594.1596.50+10.28+11.55%213127.30%
AMZN210917C038000002021-07-23 3:59PM EDT3,800.0093.5092.4094.00+4.58+5.15%931,69227.15%
AMZN210917C038050002021-07-23 3:01PM EDT3,805.0095.2090.7093.05+9.03+10.48%1814827.29%
AMZN210917C038500002021-07-23 3:56PM EDT3,850.0077.4376.5078.65+5.03+6.95%6640227.23%
AMZN210917C039000002021-07-23 3:56PM EDT3,900.0064.3562.9565.00+4.61+7.72%5194127.22%
AMZN210917C039500002021-07-23 3:47PM EDT3,950.0053.7251.7553.65+4.32+8.74%5535327.29%
AMZN210917C040000002021-07-23 3:59PM EDT4,000.0043.4042.4544.30+2.90+7.16%2772,11427.43%
AMZN210917C040500002021-07-23 3:44PM EDT4,050.0036.7035.0036.65+3.30+9.88%5630327.64%
AMZN210917C041000002021-07-23 3:31PM EDT4,100.0030.9728.9530.45+2.97+10.61%601,89427.90%
AMZN210917C041500002021-07-23 3:06PM EDT4,150.0026.4523.9525.50+3.05+13.03%1023328.25%
AMZN210917C042000002021-07-23 3:57PM EDT4,200.0020.9520.1021.55+1.30+6.62%20882628.67%
AMZN210917C042500002021-07-23 3:08PM EDT4,250.0018.7517.1518.30+2.00+11.94%7519429.11%
AMZN210917C043000002021-07-23 3:08PM EDT4,300.0016.1014.7015.75+1.42+9.67%3738429.62%
AMZN210917C043500002021-07-23 11:16AM EDT4,350.0012.9912.7513.75+2.92+29.00%3521130.21%
AMZN210917C044000002021-07-23 3:53PM EDT4,400.0011.8211.1512.10+0.67+6.01%2053830.82%
AMZN210917C044500002021-07-23 3:40PM EDT4,450.0010.709.9010.80+2.67+33.25%934031.50%
AMZN210917C045000002021-07-23 3:55PM EDT4,500.009.308.909.75+0.30+3.33%661,09132.21%
AMZN210917C045500002021-07-23 2:59PM EDT4,550.008.808.058.85+0.90+11.39%2414132.92%
AMZN210917C046000002021-07-23 3:49PM EDT4,600.007.807.358.15+0.49+6.70%713233.69%
AMZN210917C046500002021-07-23 2:06PM EDT4,650.007.306.757.45+0.65+9.77%121634.39%
AMZN210917C047000002021-07-23 2:11PM EDT4,700.006.806.256.95+0.75+12.40%229435.18%
AMZN210917C047500002021-07-20 2:52PM EDT4,750.005.355.756.450.00-11935.91%
AMZN210917C048000002021-07-23 1:38PM EDT4,800.005.605.306.00+0.45+8.74%59736.62%
AMZN210917C048500002021-07-23 3:48PM EDT4,850.005.304.905.55+0.70+15.22%1710237.28%
AMZN210917C049000002021-07-23 3:31PM EDT4,900.004.754.555.20+0.35+7.95%734037.99%
AMZN210917C049500002021-07-23 10:21AM EDT4,950.004.554.204.85+0.75+19.74%211938.65%
AMZN210917C050000002021-07-23 3:39PM EDT5,000.004.353.904.50+0.40+10.13%11348839.26%
AMZN210917C051000002021-07-23 3:10PM EDT5,100.003.853.353.90+0.37+10.63%132140.45%
AMZN210917C052000002021-07-22 11:00AM EDT5,200.003.202.933.450.00-22341.69%
AMZN210917C053000002021-07-23 3:57PM EDT5,300.002.922.533.15+0.42+16.80%2036643.04%
AMZN210917C054000002021-07-23 10:50AM EDT5,400.002.322.192.75+0.02+0.87%211444.07%
AMZN210917C055000002021-07-23 3:32PM EDT5,500.002.321.892.74+0.45+24.06%36845.80%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917P014600002021-07-23 3:55PM EDT1,460.000.170.150.17-0.08-32.00%428176.27%
AMZN210917P014800002021-07-16 3:16PM EDT1,480.000.640.100.600.00-244080.32%
AMZN210917P015000002021-07-20 10:14AM EDT1,500.000.890.130.410.00-152377.39%
AMZN210917P015200002021-07-19 1:01PM EDT1,520.001.000.160.680.00-12179.37%
AMZN210917P015400002021-06-30 10:08AM EDT1,540.000.800.190.710.00-11578.76%
AMZN210917P015600002021-07-22 10:13AM EDT1,560.000.500.220.740.00-59878.13%
AMZN210917P015800002021-07-15 2:32PM EDT1,580.000.490.260.780.00-23777.59%
AMZN210917P016000002021-07-20 2:37PM EDT1,600.000.940.290.810.00-1016376.90%
AMZN210917P016200002021-07-13 2:56PM EDT1,620.000.570.330.850.00-11276.34%
AMZN210917P016400002021-07-23 1:16PM EDT1,640.000.520.380.90-0.10-16.13%161675.85%
AMZN210917P016600002021-07-06 12:38PM EDT1,660.001.200.430.950.00-1975.34%
AMZN210917P016800002021-06-15 12:05PM EDT1,680.001.620.461.250.00--1575.90%
AMZN210917P017000002021-07-20 2:37PM EDT1,700.001.190.531.050.00-117274.22%
AMZN210917P017200002021-07-16 1:21PM EDT1,720.001.410.571.090.00-645173.52%
AMZN210917P017400002021-06-24 11:26AM EDT1,740.001.720.621.140.00-110372.91%
AMZN210917P017600002021-06-25 1:21PM EDT1,760.002.080.661.190.00-55672.24%
AMZN210917P017800002021-05-26 2:50PM EDT1,780.003.651.622.490.00-44977.95%
AMZN210917P018000002021-07-21 3:52PM EDT1,800.001.240.761.280.00-7524470.90%
AMZN210917P018200002021-05-13 12:58PM EDT1,820.006.752.302.660.00-102177.51%
AMZN210917P018400002021-07-09 1:41PM EDT1,840.001.880.871.380.00-12769.59%
AMZN210917P018600002021-07-14 1:02PM EDT1,860.000.900.931.440.00-121968.97%
AMZN210917P018800002021-07-22 3:58PM EDT1,880.001.280.991.500.00-61968.34%
AMZN210917P019000002021-07-21 11:17AM EDT1,900.001.801.051.560.00-1512267.69%
AMZN210917P019200002021-07-14 10:07AM EDT1,920.001.101.191.620.00-1467.25%
AMZN210917P019400002021-07-21 9:30AM EDT1,940.001.541.171.690.00-23566.39%
AMZN210917P019600002021-07-21 9:30AM EDT1,960.001.621.241.750.00-28765.74%
AMZN210917P019800002021-07-12 2:43PM EDT1,980.001.591.301.810.00-13965.05%
AMZN210917P020000002021-07-23 12:53PM EDT2,000.001.511.361.75-0.19-11.18%11,17564.08%
AMZN210917P020500002021-07-22 3:59PM EDT2,050.001.801.532.040.00-26562.69%
AMZN210917P021000002021-07-23 11:37AM EDT2,100.002.001.702.15-0.21-9.50%2526960.86%
AMZN210917P021500002021-07-22 3:53PM EDT2,150.002.211.892.410.00-58659.33%
AMZN210917P022000002021-07-22 9:30AM EDT2,200.002.662.092.610.00-117857.65%
AMZN210917P022500002021-07-23 3:39PM EDT2,250.002.622.342.85-2.03-43.66%318056.07%
AMZN210917P023000002021-07-23 3:15PM EDT2,300.002.872.633.05-1.33-31.67%1774054.45%
AMZN210917P023500002021-07-22 3:59PM EDT2,350.003.502.943.450.00-1425253.05%
AMZN210917P024000002021-07-23 2:12PM EDT2,400.003.603.303.80-0.35-8.86%1432051.56%
AMZN210917P024500002021-07-21 2:32PM EDT2,450.005.173.604.250.00-114150.06%
AMZN210917P025000002021-07-23 3:40PM EDT2,500.004.604.104.75-0.18-3.77%785349.25%
AMZN210917P025500002021-07-22 3:53PM EDT2,550.005.474.755.250.00-338047.76%
AMZN210917P026000002021-07-23 3:17PM EDT2,600.005.855.405.95-0.65-10.00%1068946.47%
AMZN210917P026500002021-07-23 1:38PM EDT2,650.006.506.106.70-0.70-9.72%247545.14%
AMZN210917P027000002021-07-23 2:56PM EDT2,700.007.406.907.55-0.45-5.73%977943.82%
AMZN210917P027500002021-07-23 10:31AM EDT2,750.008.307.858.55-0.45-5.14%528042.54%
AMZN210917P028000002021-07-23 1:13PM EDT2,800.009.408.859.60-0.50-5.05%691,06341.19%
AMZN210917P028500002021-07-23 3:53PM EDT2,850.0010.449.9510.75-2.07-16.55%353439.82%
AMZN210917P029000002021-07-23 3:44PM EDT2,900.0011.8011.2512.05-0.60-4.84%441,04438.45%
AMZN210917P029500002021-07-23 3:44PM EDT2,950.0013.5512.7513.60-1.03-7.06%3248837.13%
AMZN210917P030000002021-07-23 3:41PM EDT3,000.0015.4514.6515.35-2.10-11.97%181,63235.79%
AMZN210917P030500002021-07-23 3:35PM EDT3,050.0017.9016.8017.65-1.63-8.35%2544634.61%
AMZN210917P030900002021-07-23 3:49PM EDT3,090.0019.8519.0019.90-3.40-14.62%921333.72%
AMZN210917P031000002021-07-23 3:52PM EDT3,100.0020.2419.9520.55-2.36-10.44%1191,46233.52%
AMZN210917P031100002021-07-23 2:52PM EDT3,110.0021.5020.2521.20-1.45-6.32%568033.31%
AMZN210917P031200002021-07-23 2:46PM EDT3,120.0022.1520.9522.05-1.58-6.66%1757433.17%
AMZN210917P031300002021-07-23 2:50PM EDT3,130.0022.9021.6022.60-1.75-7.10%1851732.90%
AMZN210917P031400002021-07-23 2:48PM EDT3,140.0023.7022.4023.55-3.11-11.60%1148532.79%
AMZN210917P031500002021-07-23 2:52PM EDT3,150.0024.5523.1524.15-2.15-8.05%492332.52%
AMZN210917P031600002021-07-23 3:53PM EDT3,160.0024.9724.1025.05-2.33-8.53%3053232.36%
AMZN210917P031700002021-07-23 2:53PM EDT3,170.0026.6024.8026.10-2.15-7.48%141932.24%
AMZN210917P031800002021-07-23 3:53PM EDT3,180.0026.7725.8026.90-2.58-8.79%2823632.02%
AMZN210917P031900002021-07-23 3:24PM EDT3,190.0027.9526.8028.05-2.65-8.66%1714831.92%
AMZN210917P032000002021-07-23 3:57PM EDT3,200.0028.7528.0028.90-3.25-10.16%312,23831.69%
AMZN210917P032100002021-07-23 2:53PM EDT3,210.0030.7528.8030.00-2.05-6.25%313031.55%
AMZN210917P032200002021-07-23 3:54PM EDT3,220.0030.7829.9031.10-3.32-9.74%415231.39%
AMZN210917P032250002021-07-23 3:32PM EDT3,225.0031.8530.4031.80-2.75-7.95%18631.35%
AMZN210917P032300002021-07-23 3:54PM EDT3,230.0031.8931.0032.20-3.36-9.53%613331.21%
AMZN210917P032350002021-07-23 2:52PM EDT3,235.0033.4031.5532.80-2.29-6.42%715331.14%
AMZN210917P032400002021-07-23 3:37PM EDT3,240.0033.2032.1533.40-3.13-8.62%723031.06%
AMZN210917P032450002021-07-23 2:46PM EDT3,245.0034.3532.7034.15-3.10-8.28%66631.03%
AMZN210917P032500002021-07-23 3:53PM EDT3,250.0034.5333.3534.80-3.62-9.49%3045230.96%
AMZN210917P032550002021-07-23 2:52PM EDT3,255.0035.7533.9535.25-3.05-7.86%17830.82%
AMZN210917P032600002021-07-23 2:52PM EDT3,260.0036.4034.5535.90-3.10-7.85%38030.75%
AMZN210917P032650002021-07-23 2:48PM EDT3,265.0037.0035.2536.60-3.25-8.07%18530.68%
AMZN210917P032700002021-07-23 3:12PM EDT3,270.0037.1235.9037.40-4.53-10.88%1311630.64%
AMZN210917P032750002021-07-22 3:44PM EDT3,275.0042.4036.6037.950.00-1510530.53%
AMZN210917P032800002021-07-23 3:50PM EDT3,280.0038.3037.3039.00-4.10-9.67%3311530.56%
AMZN210917P032850002021-07-23 2:06PM EDT3,285.0039.1438.0039.55-4.16-9.61%147330.44%
AMZN210917P032900002021-07-23 3:53PM EDT3,290.0040.4038.7540.35-3.75-8.49%255530.38%
AMZN210917P032950002021-07-23 9:54AM EDT3,295.0042.4039.4540.95-2.50-5.57%17230.27%
AMZN210917P033000002021-07-23 3:41PM EDT3,300.0041.1040.3041.90-4.60-10.07%8768730.25%
AMZN210917P033050002021-07-23 10:50AM EDT3,305.0043.9841.0542.70-2.57-5.52%47930.19%
AMZN210917P033100002021-07-23 11:07AM EDT3,310.0044.9841.9043.35-3.02-6.29%68330.08%
AMZN210917P033150002021-07-23 1:31PM EDT3,315.0043.7442.7044.35-4.76-9.81%127230.06%
AMZN210917P033200002021-07-23 2:46PM EDT3,320.0045.3543.5545.05-4.10-8.29%1313029.96%
AMZN210917P033300002021-07-23 2:48PM EDT3,330.0047.2545.3046.85-4.10-7.98%412829.85%
AMZN210917P033400002021-07-23 2:52PM EDT3,340.0049.2047.0548.65-4.65-8.64%315529.73%
AMZN210917P033500002021-07-23 3:29PM EDT3,350.0049.7248.9550.50-4.98-9.10%2867629.60%
AMZN210917P033600002021-07-23 2:48PM EDT3,360.0052.9550.9052.65-5.15-8.86%26629.54%
AMZN210917P033700002021-07-23 2:46PM EDT3,370.0054.8552.9054.50-4.61-7.75%518029.38%
AMZN210917P033750002021-07-23 10:27AM EDT3,375.0056.5853.9055.55-3.98-6.57%43429.33%
AMZN210917P033800002021-07-23 2:53PM EDT3,380.0056.2554.9556.60-5.50-8.91%612529.27%
AMZN210917P033850002021-07-23 2:36PM EDT3,385.0056.9356.0057.70-6.82-10.70%45729.22%
AMZN210917P033900002021-07-23 1:20PM EDT3,390.0057.7757.1558.80-6.57-10.21%1313929.16%
AMZN210917P034000002021-07-23 3:51PM EDT3,400.0060.1559.4061.20-6.64-9.94%551,90129.09%
AMZN210917P034100002021-07-23 3:40PM EDT3,410.0063.1561.5563.35-7.10-10.11%1013928.94%
AMZN210917P034200002021-07-23 2:43PM EDT3,420.0065.0263.9565.75-7.88-10.81%88728.84%
AMZN210917P034300002021-07-23 3:37PM EDT3,430.0068.3566.4568.30-7.50-9.89%29128.75%
AMZN210917P034400002021-07-23 3:37PM EDT3,440.0070.9569.0070.90-7.75-9.85%614928.65%
AMZN210917P034500002021-07-23 3:58PM EDT3,450.0072.9071.6573.60-8.30-10.22%2444628.56%
AMZN210917P034600002021-07-23 2:31PM EDT3,460.0075.8974.5076.40-8.46-10.03%89128.47%
AMZN210917P034700002021-07-23 3:58PM EDT3,470.0078.8577.3079.30-8.90-10.14%1712528.39%
AMZN210917P034800002021-07-23 2:42PM EDT3,480.0082.0080.3082.30-8.75-9.64%2812428.31%
AMZN210917P034900002021-07-23 3:51PM EDT3,490.0084.7883.4085.45-7.71-8.34%413928.24%
AMZN210917P035000002021-07-23 3:53PM EDT3,500.0089.2486.6088.65-6.61-6.90%321,03628.16%
AMZN210917P035500002021-07-23 3:58PM EDT3,550.00105.51104.05106.30-8.46-7.42%4124227.83%
AMZN210917P035900002021-07-23 3:06PM EDT3,590.00121.36119.95122.40-13.89-10.27%176627.61%
AMZN210917P035950002021-07-23 2:56PM EDT3,595.00124.24122.10124.55-8.94-6.71%112727.59%
AMZN210917P036000002021-07-23 3:29PM EDT3,600.00124.63124.30126.70-10.72-7.92%841,59327.56%
AMZN210917P036050002021-07-22 3:51PM EDT3,605.00137.17126.40128.900.00-4727.54%
AMZN210917P036100002021-07-22 3:23PM EDT3,610.00144.70128.60131.100.00-33127.51%
AMZN210917P036150002021-07-23 9:45AM EDT3,615.00146.65130.85133.35+5.01+3.54%21927.49%
AMZN210917P036200002021-07-23 3:29PM EDT3,620.00133.35133.15135.65-20.05-13.07%211227.47%
AMZN210917P036250002021-07-23 2:52PM EDT3,625.00137.61135.40137.95-19.49-12.41%134427.45%
AMZN210917P036300002021-07-23 2:52PM EDT3,630.00139.86137.70140.25-9.98-6.66%72527.42%
AMZN210917P036350002021-07-23 3:07PM EDT3,635.00141.00140.05142.65-50.56-26.39%29127.41%
AMZN210917P036400002021-07-22 3:50PM EDT3,640.00153.57142.40145.050.00-12727.39%
AMZN210917P036450002021-07-22 3:18PM EDT3,645.00161.76144.80147.450.00-3427.36%
AMZN210917P036500002021-07-23 3:02PM EDT3,650.00149.83147.20149.90-9.19-5.78%1611527.35%
AMZN210917P036550002021-07-23 11:18AM EDT3,655.00154.48149.65152.35-13.02-7.77%1327.32%
AMZN210917P036600002021-07-23 3:06PM EDT3,660.00153.24152.15154.85-54.88-26.37%4927.30%
AMZN210917P036650002021-07-23 3:49PM EDT3,665.00157.01154.65157.40-16.44-9.48%2627.29%
AMZN210917P036700002021-07-23 3:49PM EDT3,670.00159.57157.20159.95-15.15-8.67%5627.27%
AMZN210917P036800002021-07-22 9:46AM EDT3,680.00188.25162.35165.200.00-11027.24%
AMZN210917P036850002021-07-23 3:04PM EDT3,685.00167.40164.95167.80-59.05-26.08%3427.22%
AMZN210917P036900002021-07-23 3:40PM EDT3,690.00167.10167.60170.50-83.10-33.21%1427.20%
AMZN210917P036950002021-07-23 2:50PM EDT3,695.00171.25170.35173.20-59.30-25.72%3227.19%
AMZN210917P037000002021-07-23 3:53PM EDT3,700.00176.43173.10175.95-15.67-8.16%824727.18%
AMZN210917P037050002021-07-19 12:04AM EDT3,705.00199.00175.80178.700.00--327.16%
AMZN210917P037100002021-07-23 2:12PM EDT3,710.00176.35178.50181.50-97.40-35.58%2527.15%
AMZN210917P037150002021-07-21 10:16AM EDT3,715.00243.35181.25184.300.00--227.13%
AMZN210917P037200002021-07-19 12:04AM EDT3,720.00237.75184.10187.150.00--227.12%
AMZN210917P037300002021-07-22 11:42AM EDT3,730.00213.60189.80192.900.00-1227.09%
AMZN210917P037350002021-07-21 10:12AM EDT3,735.00259.05192.70195.850.00-3727.09%
AMZN210917P037400002021-07-20 11:23AM EDT3,740.00268.20195.60198.800.00-2227.07%
AMZN210917P037450002021-07-19 12:04AM EDT3,745.00229.00198.55201.800.00--127.07%
AMZN210917P037500002021-07-23 2:59PM EDT3,750.00203.05201.65204.80-106.69-34.45%710627.05%
AMZN210917P037550002021-07-20 10:45AM EDT3,755.00279.25204.55207.850.00-1727.05%
AMZN210917P037600002021-07-20 10:57AM EDT3,760.00283.85207.55210.900.00-4427.04%
AMZN210917P037700002021-07-22 2:06PM EDT3,770.00233.05213.70217.100.00-1127.02%
AMZN210917P037800002021-07-23 11:57AM EDT3,780.00227.05219.95223.40-56.05-19.80%4427.00%
AMZN210917P037950002021-07-19 2:42PM EDT3,795.00343.99229.55233.050.00--126.97%
AMZN210917P038000002021-07-23 3:59PM EDT3,800.00233.69232.75236.35-13.36-5.41%1022226.97%
AMZN210917P038050002021-07-20 10:51AM EDT3,805.00314.15236.05239.650.00-2326.97%
AMZN210917P038500002021-07-20 11:23AM EDT3,850.00348.30266.60270.500.00-14926.94%
AMZN210917P039000002021-07-23 2:50PM EDT3,900.00303.60302.85307.10-31.66-9.44%24326.97%
AMZN210917P039500002021-07-23 1:47PM EDT3,950.00339.68340.30347.30-3.02-0.88%161027.37%
AMZN210917P040000002021-07-23 10:47AM EDT4,000.00389.61380.95388.10+19.61+5.30%43627.55%
AMZN210917P040500002021-07-23 10:20AM EDT4,050.00428.86423.40430.70-32.29-7.00%1927.84%
AMZN210917P041000002021-07-23 2:12PM EDT4,100.00464.45467.25474.65+38.42+9.02%4828.17%
AMZN210917P041500002021-07-23 3:29PM EDT4,150.00512.00512.30519.75-188.85-26.95%2828.56%
AMZN210917P042000002021-07-21 10:56AM EDT4,200.00646.25557.60566.650.00--329.32%
AMZN210917P042500002021-03-29 10:15AM EDT4,250.001,229.60826.05838.750.00-2679.31%
AMZN210917P043000002021-06-23 12:10PM EDT4,300.00810.20651.55660.900.00-2430.44%
AMZN210917P044000002021-07-20 3:40PM EDT4,400.00825.55747.90757.100.00-1331.73%
AMZN210917P044500002021-06-22 2:59PM EDT4,450.00939.47817.00823.750.00-1340.29%
AMZN210917P045000002021-07-20 2:45PM EDT4,500.00929.40845.35854.600.00-11433.19%
AMZN210917P045500002021-07-21 9:30AM EDT4,550.00988.75894.15903.650.00-21633.95%
AMZN210917P046000002021-07-20 3:45PM EDT4,600.001,022.80943.35952.850.00-3934.72%
AMZN210917P046500002021-07-19 9:41AM EDT4,650.001,125.45992.651,002.200.00-21135.53%
AMZN210917P047000002021-07-09 1:35PM EDT4,700.00982.851,042.251,051.600.00-21136.31%
AMZN210917P047500002021-07-19 9:36AM EDT4,750.001,227.801,091.551,101.100.00-11037.11%
AMZN210917P048000002021-07-19 3:54PM EDT4,800.001,263.851,141.101,150.600.00-11137.86%
AMZN210917P048500002021-07-20 9:31AM EDT4,850.001,294.551,190.851,200.200.00-1538.65%
AMZN210917P049000002021-07-15 12:34PM EDT4,900.001,272.151,240.301,249.850.00-1939.44%
AMZN210917P049500002021-07-20 9:46AM EDT4,950.001,414.001,290.151,299.550.00-11240.24%
AMZN210917P050000002021-07-21 9:30AM EDT5,000.001,435.101,339.901,349.250.00-11241.00%
AMZN210917P051000002021-07-20 3:40PM EDT5,100.001,518.001,439.301,448.900.00-22142.71%
AMZN210917P052000002021-07-23 12:15PM EDT5,200.001,555.761,539.251,548.65+22.81+1.49%3444.44%
AMZN210917P053000002021-07-23 10:50AM EDT5,300.001,650.411,638.951,648.50-84.46-4.87%28246.22%
AMZN210917P054000002021-07-21 2:34PM EDT5,400.001,834.891,736.001,754.150.00-102854.07%
AMZN210917P055000002021-07-19 12:11PM EDT5,500.001,983.801,836.001,854.100.00--156.05%