CallsforOctober 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01520000 | 2021-02-05 4:55PM EDT | 1,520.00 | 1,848.50 | 1,489.85 | 1,502.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211015C01540000 | 2021-01-19 1:13AM EDT | 1,540.00 | 1,602.00 | 1,781.60 | 1,790.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211015C01560000 | 2021-01-29 12:35PM EDT | 1,560.00 | 1,670.50 | 1,541.45 | 1,558.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211015C01580000 | 2021-04-06 10:15AM EDT | 1,580.00 | 1,664.55 | 1,818.60 | 1,836.00 | 0.00 | - | 1 | 3 | 54.80% |
| AMZN211015C01600000 | 2021-01-28 11:01AM EDT | 1,600.00 | 1,681.50 | 1,504.60 | 1,515.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN211015C01620000 | 2021-02-02 11:08AM EDT | 1,620.00 | 1,773.50 | 1,391.50 | 1,399.10 | 0.00 | - | - | 1 | 0.00% |
| AMZN211015C01640000 | 2021-04-05 10:10AM EDT | 1,640.00 | 1,565.35 | 1,759.80 | 1,777.00 | 0.00 | - | - | 2 | 53.53% |
| AMZN211015C01680000 | 2021-01-19 1:13AM EDT | 1,680.00 | 1,460.50 | 1,645.30 | 1,653.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211015C01700000 | 2021-02-11 10:47AM EDT | 1,700.00 | 1,603.50 | 1,406.95 | 1,415.60 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211015C01720000 | 2021-01-25 12:05PM EDT | 1,720.00 | 1,552.75 | 1,450.00 | 1,460.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211015C01740000 | 2021-01-29 11:27AM EDT | 1,740.00 | 1,520.00 | 1,367.75 | 1,383.80 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN211015C01800000 | 2021-01-14 1:00PM EDT | 1,800.00 | 1,375.94 | 1,496.95 | 1,506.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211015C01820000 | 2021-01-12 10:33AM EDT | 1,820.00 | 1,345.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN211015C01880000 | 2021-03-03 11:00AM EDT | 1,880.00 | 1,210.50 | 1,291.50 | 1,301.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN211015C01900000 | 2020-12-16 4:51PM EDT | 1,900.00 | 1,377.50 | 1,237.40 | 1,246.00 | 0.00 | - | 6 | 7 | 0.00% |
| AMZN211015C01960000 | 2021-03-01 11:49AM EDT | 1,960.00 | 1,185.35 | 1,151.55 | 1,163.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN211015C02000000 | 2021-03-17 10:11AM EDT | 2,000.00 | 1,132.75 | 1,402.05 | 1,418.25 | 0.00 | - | 1 | 2 | 46.49% |
| AMZN211015C02050000 | 2020-11-16 1:00AM EDT | 2,050.00 | 1,130.78 | 1,118.20 | 1,126.75 | 0.00 | - | - | 1 | 0.00% |
| AMZN211015C02100000 | 2021-04-16 9:43AM EDT | 2,100.00 | 1,292.46 | 1,307.60 | 1,325.50 | +208.68 | +19.25% | 1 | 0 | 46.03% |
| AMZN211015C02150000 | 2021-03-04 3:48PM EDT | 2,150.00 | 915.41 | 1,031.00 | 1,041.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211015C02200000 | 2021-04-16 9:46AM EDT | 2,200.00 | 1,190.13 | 1,212.10 | 1,228.50 | -6.82 | -0.57% | 1 | 8 | 43.45% |
| AMZN211015C02250000 | 2021-04-12 3:28PM EDT | 2,250.00 | 1,149.82 | 1,163.85 | 1,180.00 | 0.00 | - | 2 | 7 | 42.13% |
| AMZN211015C02300000 | 2021-02-05 4:58PM EDT | 2,300.00 | 1,106.79 | 769.65 | 779.90 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN211015C02350000 | 2021-03-31 1:58PM EDT | 2,350.00 | 804.38 | 1,066.35 | 1,082.55 | 0.00 | - | 3 | 5 | 39.34% |
| AMZN211015C02400000 | 2021-03-26 12:33PM EDT | 2,400.00 | 703.00 | 1,019.15 | 1,035.15 | 0.00 | - | 1 | 3 | 38.32% |
| AMZN211015C02450000 | 2021-02-18 11:17AM EDT | 2,450.00 | 920.98 | 697.50 | 713.40 | 0.00 | - | 15 | 19 | 0.00% |
| AMZN211015C02500000 | 2021-04-05 1:47PM EDT | 2,500.00 | 769.70 | 925.00 | 941.85 | 0.00 | - | 1 | 9 | 36.53% |
| AMZN211015C02550000 | 2021-04-13 11:42AM EDT | 2,550.00 | 918.30 | 879.00 | 896.15 | 0.00 | - | 2 | 2 | 35.77% |
| AMZN211015C02600000 | 2021-03-04 11:06AM EDT | 2,600.00 | 543.17 | 628.60 | 636.90 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN211015C02650000 | 2021-03-25 12:50PM EDT | 2,650.00 | 546.00 | 789.10 | 806.20 | 0.00 | - | 4 | 3 | 34.30% |
| AMZN211015C02700000 | 2021-04-16 10:54AM EDT | 2,700.00 | 742.22 | 745.50 | 762.35 | +68.22 | +10.12% | 1 | 6 | 33.66% |
| AMZN211015C02750000 | 2021-04-09 2:18PM EDT | 2,750.00 | 690.00 | 702.65 | 719.90 | 0.00 | - | 1 | 3 | 33.16% |
| AMZN211015C02800000 | 2021-04-13 12:08PM EDT | 2,800.00 | 695.74 | 663.40 | 676.80 | 0.00 | - | 1 | 17 | 32.43% |
| AMZN211015C02850000 | 2021-04-13 12:08PM EDT | 2,850.00 | 654.64 | 620.25 | 635.30 | 0.00 | - | 1 | 2 | 31.86% |
| AMZN211015C02900000 | 2021-04-08 3:04PM EDT | 2,900.00 | 522.76 | 581.00 | 596.15 | 0.00 | - | 3 | 7 | 31.52% |
| AMZN211015C02950000 | 2021-04-16 2:41PM EDT | 2,950.00 | 548.94 | 542.30 | 557.95 | -11.06 | -1.97% | 7 | 33 | 31.18% |
| AMZN211015C03000000 | 2021-04-14 2:08PM EDT | 3,000.00 | 468.00 | 509.20 | 520.95 | 0.00 | - | 1 | 86 | 30.85% |
| AMZN211015C03050000 | 2021-04-16 2:23PM EDT | 3,050.00 | 477.23 | 473.30 | 485.35 | +11.23 | +2.41% | 1 | 52 | 30.56% |
| AMZN211015C03100000 | 2021-04-14 11:11AM EDT | 3,100.00 | 415.00 | 435.80 | 453.85 | 0.00 | - | 2 | 134 | 30.62% |
| AMZN211015C03150000 | 2021-04-16 10:55AM EDT | 3,150.00 | 405.88 | 407.00 | 418.30 | -3.97 | -0.97% | 1 | 49 | 30.04% |
| AMZN211015C03170000 | 2021-04-16 12:22PM EDT | 3,170.00 | 402.05 | 394.65 | 404.80 | +19.09 | +4.98% | 2 | 24 | 29.86% |
| AMZN211015C03175000 | 2021-04-15 10:02AM EDT | 3,175.00 | 379.93 | 387.95 | 402.00 | 0.00 | - | 2 | 17 | 29.87% |
| AMZN211015C03180000 | 2021-03-22 3:52PM EDT | 3,180.00 | 289.00 | 388.35 | 398.85 | 0.00 | - | 1 | 4 | 29.85% |
| AMZN211015C03185000 | 2021-03-24 3:37PM EDT | 3,185.00 | 249.20 | 385.30 | 396.25 | 0.00 | - | 2 | 4 | 29.88% |
| AMZN211015C03195000 | 2021-03-24 3:37PM EDT | 3,195.00 | 244.85 | 379.00 | 390.25 | 0.00 | - | - | 2 | 29.86% |
| AMZN211015C03200000 | 2021-04-16 2:00PM EDT | 3,200.00 | 375.10 | 376.10 | 387.05 | +9.65 | +2.64% | 1 | 138 | 29.82% |
| AMZN211015C03205000 | 2021-03-29 12:06AM EDT | 3,205.00 | 266.15 | 373.05 | 384.05 | 0.00 | - | - | 1 | 29.80% |
| AMZN211015C03210000 | 2021-04-05 12:06PM EDT | 3,210.00 | 266.00 | 370.30 | 381.05 | 0.00 | - | 20 | 7 | 29.79% |
| AMZN211015C03215000 | 2021-04-06 2:28PM EDT | 3,215.00 | 268.00 | 367.15 | 377.85 | 0.00 | - | 2 | 4 | 29.74% |
| AMZN211015C03220000 | 2021-04-15 12:35PM EDT | 3,220.00 | 353.65 | 360.25 | 375.05 | 0.00 | - | 3 | 11 | 29.75% |
| AMZN211015C03225000 | 2021-04-07 10:51AM EDT | 3,225.00 | 281.60 | 357.40 | 371.85 | 0.00 | - | 1 | 7 | 29.70% |
| AMZN211015C03230000 | 2021-04-07 11:40AM EDT | 3,230.00 | 294.30 | 354.50 | 368.70 | 0.00 | - | 1 | 6 | 29.66% |
| AMZN211015C03235000 | 2021-04-05 2:59PM EDT | 3,235.00 | 256.25 | 351.60 | 366.15 | 0.00 | - | 5 | 6 | 29.69% |
| AMZN211015C03240000 | 2021-04-08 2:11PM EDT | 3,240.00 | 312.10 | 348.70 | 362.90 | 0.00 | - | 5 | 9 | 29.63% |
| AMZN211015C03245000 | 2021-04-01 9:53AM EDT | 3,245.00 | 210.95 | 345.85 | 359.95 | 0.00 | - | 1 | 6 | 29.61% |
| AMZN211015C03250000 | 2021-04-15 3:00PM EDT | 3,250.00 | 334.72 | 342.85 | 357.40 | 0.00 | - | 23 | 89 | 29.63% |
| AMZN211015C03255000 | 2021-04-06 3:42PM EDT | 3,255.00 | 245.00 | 342.85 | 354.75 | 0.00 | - | 2 | 7 | 29.63% |
| AMZN211015C03260000 | 2021-04-15 10:17AM EDT | 3,260.00 | 337.75 | 340.70 | 351.55 | 0.00 | - | 1 | 16 | 29.58% |
| AMZN211015C03265000 | 2021-04-01 2:41PM EDT | 3,265.00 | 208.20 | 334.50 | 348.80 | 0.00 | - | 11 | 12 | 29.57% |
| AMZN211015C03270000 | 2021-03-29 10:44AM EDT | 3,270.00 | 188.45 | 334.40 | 346.25 | 0.00 | - | 2 | 14 | 29.59% |
| AMZN211015C03275000 | 2021-03-29 10:44AM EDT | 3,275.00 | 186.65 | 331.55 | 343.25 | 0.00 | - | 2 | 3 | 29.55% |
| AMZN211015C03280000 | 2021-04-13 9:38AM EDT | 3,280.00 | 350.52 | 326.15 | 340.60 | 0.00 | - | 1 | 33 | 29.55% |
| AMZN211015C03285000 | 2021-04-08 10:24AM EDT | 3,285.00 | 277.20 | 326.75 | 337.40 | 0.00 | - | 2 | 2 | 29.49% |
| AMZN211015C03290000 | 2021-03-24 2:29PM EDT | 3,290.00 | 214.80 | 323.50 | 334.55 | 0.00 | - | 2 | 24 | 29.46% |
| AMZN211015C03295000 | 2021-04-09 3:20PM EDT | 3,295.00 | 311.20 | 319.95 | 331.70 | 0.00 | - | 3 | 5 | 29.43% |
| AMZN211015C03300000 | 2021-04-15 1:43PM EDT | 3,300.00 | 312.93 | 318.60 | 329.50 | +6.63 | +2.16% | 3 | 46 | 29.48% |
| AMZN211015C03305000 | 2021-04-08 10:52AM EDT | 3,305.00 | 310.30 | 313.80 | 327.20 | +39.88 | +14.75% | 3 | 4 | 29.50% |
| AMZN211015C03310000 | 2021-04-05 3:29PM EDT | 3,310.00 | 220.80 | 309.75 | 324.80 | 0.00 | - | 5 | 21 | 29.52% |
| AMZN211015C03315000 | 2021-04-15 12:25PM EDT | 3,315.00 | 296.05 | 310.15 | 321.50 | 0.00 | - | 2 | 5 | 29.44% |
| AMZN211015C03320000 | 2021-04-08 10:31AM EDT | 3,320.00 | 263.76 | 307.50 | 318.90 | 0.00 | - | 1 | 14 | 29.43% |
| AMZN211015C03330000 | 2021-03-29 11:36AM EDT | 3,330.00 | 170.05 | 302.70 | 313.25 | 0.00 | - | 5 | 14 | 29.36% |
| AMZN211015C03335000 | 2021-03-16 11:23AM EDT | 3,335.00 | 221.25 | 279.20 | 287.50 | 0.00 | - | - | 4 | 26.88% |
| AMZN211015C03340000 | 2021-04-14 2:22PM EDT | 3,340.00 | 292.26 | 296.25 | 308.10 | 0.00 | - | 1 | 33 | 29.34% |
| AMZN211015C03350000 | 2021-04-16 3:10PM EDT | 3,350.00 | 295.66 | 291.25 | 302.80 | +31.94 | +12.11% | 65 | 156 | 29.30% |
| AMZN211015C03355000 | 2021-04-16 9:57AM EDT | 3,355.00 | 276.80 | 288.40 | 300.35 | -33.20 | -10.71% | 2 | 2 | 29.30% |
| AMZN211015C03360000 | 2021-04-16 1:10PM EDT | 3,360.00 | 287.25 | 286.00 | 297.70 | +6.04 | +2.15% | 1 | 41 | 29.27% |
| AMZN211015C03365000 | 2021-04-15 3:43PM EDT | 3,365.00 | 278.75 | 284.55 | 295.10 | 0.00 | - | 3 | 4 | 29.25% |
| AMZN211015C03370000 | 2021-04-15 12:43PM EDT | 3,370.00 | 268.00 | 278.90 | 293.85 | -8.00 | -2.90% | 1 | 6 | 29.37% |
| AMZN211015C03375000 | 2021-04-16 11:29AM EDT | 3,375.00 | 282.31 | 276.10 | 290.05 | +8.11 | +2.96% | 2 | 4 | 29.22% |
| AMZN211015C03380000 | 2021-04-16 3:26PM EDT | 3,380.00 | 280.00 | 276.95 | 287.50 | -4.29 | -1.51% | 1 | 3 | 29.20% |
| AMZN211015C03390000 | 2021-04-12 1:24PM EDT | 3,390.00 | 270.00 | 271.90 | 282.55 | 0.00 | - | 1 | 5 | 29.17% |
| AMZN211015C03400000 | 2021-04-16 12:37PM EDT | 3,400.00 | 274.00 | 266.40 | 274.85 | +12.00 | +4.58% | 10 | 185 | 28.85% |
| AMZN211015C03410000 | 2021-04-13 12:51PM EDT | 3,410.00 | 280.80 | 262.35 | 272.75 | 0.00 | - | 1 | 60 | 29.11% |
| AMZN211015C03420000 | 2021-04-13 12:28PM EDT | 3,420.00 | 257.10 | 257.90 | 267.95 | 0.00 | - | 1 | 72 | 29.08% |
| AMZN211015C03430000 | 2021-04-16 11:32AM EDT | 3,430.00 | 256.77 | 250.15 | 264.20 | +13.97 | +5.75% | 2 | 7 | 29.15% |
| AMZN211015C03440000 | 2021-04-13 11:42AM EDT | 3,440.00 | 274.94 | 245.60 | 258.40 | 0.00 | - | 4 | 23 | 29.00% |
| AMZN211015C03450000 | 2021-04-16 3:10PM EDT | 3,450.00 | 246.44 | 241.05 | 254.30 | +2.94 | +1.21% | 223 | 22 | 29.03% |
| AMZN211015C03460000 | 2021-04-06 11:12AM EDT | 3,460.00 | 249.36 | 236.60 | 250.20 | 0.00 | - | 1 | 4 | 29.05% |
| AMZN211015C03470000 | 2021-04-08 2:54PM EDT | 3,470.00 | 204.00 | 232.20 | 245.65 | 0.00 | - | 6 | 18 | 29.01% |
| AMZN211015C03480000 | 2021-04-12 9:39AM EDT | 3,480.00 | 237.98 | 227.85 | 240.40 | 0.00 | - | 1 | 15 | 28.90% |
| AMZN211015C03490000 | 2021-04-15 1:24PM EDT | 3,490.00 | 215.90 | 223.90 | 235.90 | 0.00 | - | 2 | 58 | 28.86% |
| AMZN211015C03500000 | 2021-04-16 12:13PM EDT | 3,500.00 | 226.90 | 219.35 | 232.35 | +4.90 | +2.21% | 1 | 138 | 28.91% |
| AMZN211015C03550000 | 2021-04-15 12:28PM EDT | 3,550.00 | 191.05 | 199.60 | 211.15 | 0.00 | - | 5 | 45 | 28.73% |
| AMZN211015C03600000 | 2021-04-15 12:52PM EDT | 3,600.00 | 181.20 | 181.20 | 191.10 | +4.93 | +2.80% | 10 | 91 | 28.53% |
| AMZN211015C03650000 | 2021-04-16 3:10PM EDT | 3,650.00 | 166.83 | 164.00 | 173.10 | +15.13 | +9.97% | 130 | 40 | 28.41% |
| AMZN211015C03700000 | 2021-04-15 3:05PM EDT | 3,700.00 | 141.00 | 147.45 | 156.90 | 0.00 | - | 2 | 101 | 28.34% |
| AMZN211015C03750000 | 2021-04-16 3:25PM EDT | 3,750.00 | 137.06 | 132.45 | 141.25 | +9.96 | +7.84% | 71 | 41 | 28.20% |
| AMZN211015C03800000 | 2021-04-14 1:28PM EDT | 3,800.00 | 109.85 | 119.15 | 127.60 | 0.00 | - | 4 | 81 | 28.16% |
| AMZN211015C03850000 | 2021-04-16 3:18PM EDT | 3,850.00 | 112.00 | 107.30 | 114.85 | +12.60 | +12.68% | 4 | 58 | 28.09% |
| AMZN211015C03900000 | 2021-04-16 1:57PM EDT | 3,900.00 | 96.35 | 96.10 | 102.45 | +3.75 | +4.05% | 28 | 42 | 27.94% |
| AMZN211015C03950000 | 2021-04-16 9:40AM EDT | 3,950.00 | 81.50 | 86.20 | 92.15 | -0.55 | -0.67% | 2 | 60 | 27.93% |
| AMZN211015C04000000 | 2021-04-16 9:48AM EDT | 4,000.00 | 72.45 | 77.30 | 82.75 | -4.10 | -5.36% | 4 | 119 | 27.91% |
| AMZN211015C04050000 | 2021-04-16 12:04PM EDT | 4,050.00 | 71.15 | 69.40 | 74.35 | +5.04 | +7.62% | 6 | 22 | 27.92% |
| AMZN211015C04100000 | 2021-04-15 1:15PM EDT | 4,100.00 | 59.65 | 62.25 | 67.25 | 0.00 | - | 9 | 83 | 28.01% |
| AMZN211015C04150000 | 2021-04-15 3:15PM EDT | 4,150.00 | 52.95 | 55.90 | 60.00 | 0.00 | - | 4 | 27 | 27.97% |
| AMZN211015C04200000 | 2021-04-16 12:15PM EDT | 4,200.00 | 53.15 | 50.25 | 53.90 | +3.00 | +5.98% | 4 | 32 | 28.01% |
| AMZN211015C04250000 | 2021-04-15 1:15PM EDT | 4,250.00 | 42.85 | 45.20 | 48.50 | 0.00 | - | 6 | 19 | 28.08% |
| AMZN211015C04300000 | 2021-04-16 10:15AM EDT | 4,300.00 | 38.05 | 40.75 | 43.55 | -0.35 | -0.91% | 2 | 23 | 28.13% |
| AMZN211015C04350000 | 2021-04-14 3:33PM EDT | 4,350.00 | 35.50 | 36.80 | 39.50 | 0.00 | - | 1 | 17 | 28.26% |
| AMZN211015C04400000 | 2021-04-12 12:00PM EDT | 4,400.00 | 33.29 | 33.30 | 36.05 | 0.00 | - | 1 | 12 | 28.44% |
| AMZN211015C04450000 | 2021-04-15 1:54PM EDT | 4,450.00 | 28.57 | 30.15 | 32.75 | 0.00 | - | 1 | 10 | 28.58% |
| AMZN211015C04500000 | 2021-04-15 12:30PM EDT | 4,500.00 | 24.55 | 27.40 | 29.65 | 0.00 | - | 1 | 93 | 28.69% |
| AMZN211015C04550000 | 2021-04-07 10:22AM EDT | 4,550.00 | 17.05 | 24.95 | 27.10 | 0.00 | - | 6 | 92 | 28.87% |
| AMZN211015C04600000 | 2021-04-16 3:10PM EDT | 4,600.00 | 23.35 | 22.75 | 24.45 | +1.87 | +8.71% | 2 | 30 | 28.95% |
| AMZN211015C04700000 | 2021-04-16 3:39PM EDT | 4,700.00 | 19.60 | 19.10 | 20.70 | +1.60 | +8.89% | 19 | 44 | 29.36% |
| AMZN211015C04800000 | 2021-04-15 12:25PM EDT | 4,800.00 | 15.40 | 16.15 | 17.70 | 0.00 | - | 9 | 30 | 29.81% |
| AMZN211015C04900000 | 2021-04-13 2:18PM EDT | 4,900.00 | 16.15 | 13.85 | 15.30 | 0.00 | - | 4 | 11 | 30.28% |
| AMZN211015C05000000 | 2021-04-16 10:54AM EDT | 5,000.00 | 11.90 | 12.00 | 13.35 | +1.20 | +11.21% | 1 | 428 | 30.78% |
PutsforOctober 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01480000 | 2021-04-01 1:05PM EDT | 1,480.00 | 3.80 | 2.35 | 3.25 | 0.00 | - | 4 | 4 | 51.04% |
| AMZN211015P01500000 | 2021-04-14 2:08PM EDT | 1,500.00 | 3.57 | 2.50 | 3.40 | 0.00 | - | 1 | 11 | 50.62% |
| AMZN211015P01520000 | 2021-04-15 10:17AM EDT | 1,520.00 | 3.41 | 2.65 | 3.55 | 0.00 | - | 1 | 33 | 50.19% |
| AMZN211015P01540000 | 2021-04-15 10:17AM EDT | 1,540.00 | 3.59 | 2.81 | 3.70 | 0.00 | - | 1 | 11 | 50.62% |
| AMZN211015P01560000 | 2021-03-23 3:35PM EDT | 1,560.00 | 6.32 | 2.80 | 4.25 | 0.00 | - | 1 | 0 | 50.82% |
| AMZN211015P01580000 | 2021-02-25 12:43PM EDT | 1,580.00 | 10.00 | 6.35 | 7.20 | 0.00 | - | 1 | 17 | 53.63% |
| AMZN211015P01600000 | 2021-03-25 1:28PM EDT | 1,600.00 | 7.30 | 3.30 | 4.25 | 0.00 | - | 1 | 31 | 49.31% |
| AMZN211015P01620000 | 2021-02-24 12:27PM EDT | 1,620.00 | 10.25 | 7.00 | 7.90 | 0.00 | - | 2 | 7 | 52.82% |
| AMZN211015P01640000 | 2021-04-08 9:59AM EDT | 1,640.00 | 4.50 | 3.65 | 4.60 | 0.00 | - | 10 | 15 | 48.37% |
| AMZN211015P01660000 | 2021-02-08 10:35AM EDT | 1,660.00 | 8.75 | 11.65 | 12.75 | 0.00 | - | 1 | 2 | 55.68% |
| AMZN211015P01680000 | 2021-03-18 3:28PM EDT | 1,680.00 | 11.78 | 4.05 | 5.00 | 0.00 | - | - | 3 | 47.48% |
| AMZN211015P01700000 | 2021-03-23 12:01PM EDT | 1,700.00 | 8.35 | 4.25 | 5.20 | 0.00 | - | 1 | 8 | 47.03% |
| AMZN211015P01720000 | 2021-01-04 11:47AM EDT | 1,720.00 | 15.00 | 10.95 | 13.65 | 0.00 | - | 2 | 4 | 53.30% |
| AMZN211015P01740000 | 2021-03-17 2:01PM EDT | 1,740.00 | 12.05 | 4.70 | 5.60 | 0.00 | - | 1 | 2 | 46.11% |
| AMZN211015P01760000 | 2021-01-04 10:40AM EDT | 1,760.00 | 16.17 | 12.35 | 15.05 | 0.00 | - | 5 | 5 | 52.73% |
| AMZN211015P01780000 | 2021-03-19 3:24PM EDT | 1,780.00 | 13.27 | 5.15 | 6.10 | 0.00 | - | 1 | 2 | 45.29% |
| AMZN211015P01800000 | 2021-03-31 10:19AM EDT | 1,800.00 | 9.30 | 5.40 | 6.40 | 0.00 | - | 1 | 6 | 44.92% |
| AMZN211015P01820000 | 2021-02-16 10:36AM EDT | 1,820.00 | 14.50 | 14.80 | 15.65 | 0.00 | - | 4 | 4 | 51.38% |
| AMZN211015P01840000 | 2021-01-26 3:05PM EDT | 1,840.00 | 17.05 | 19.45 | 20.85 | 0.00 | - | 1 | 4 | 53.50% |
| AMZN211015P01860000 | 2021-03-23 10:38AM EDT | 1,860.00 | 12.80 | 6.20 | 7.20 | 0.00 | - | 2 | 4 | 43.66% |
| AMZN211015P01880000 | 2021-04-07 1:19PM EDT | 1,880.00 | 7.70 | 6.45 | 7.50 | 0.00 | - | 1 | 16 | 43.25% |
| AMZN211015P01900000 | 2021-04-01 3:09PM EDT | 1,900.00 | 9.20 | 6.75 | 7.80 | 0.00 | - | 64 | 58 | 42.84% |
| AMZN211015P01920000 | 2021-03-23 9:37AM EDT | 1,920.00 | 15.30 | 7.05 | 8.10 | 0.00 | - | 3 | 5 | 42.43% |
| AMZN211015P01940000 | 2021-01-08 10:35AM EDT | 1,940.00 | 28.33 | 18.20 | 19.25 | 0.00 | - | 1 | 5 | 49.05% |
| AMZN211015P01960000 | 2021-04-06 10:17AM EDT | 1,960.00 | 9.00 | 7.70 | 8.75 | 0.00 | - | 14 | 9 | 41.61% |
| AMZN211015P02000000 | 2021-04-16 11:45AM EDT | 2,000.00 | 9.30 | 8.40 | 9.50 | 0.00 | - | 4 | 148 | 40.85% |
| AMZN211015P02050000 | 2021-04-15 12:04PM EDT | 2,050.00 | 10.00 | 9.35 | 10.50 | -0.75 | -6.98% | 10 | 25 | 39.90% |
| AMZN211015P02100000 | 2021-04-16 1:39PM EDT | 2,100.00 | 11.05 | 10.45 | 11.60 | -0.60 | -5.15% | 3 | 65 | 38.96% |
| AMZN211015P02150000 | 2021-04-16 2:39PM EDT | 2,150.00 | 12.00 | 11.65 | 12.90 | -1.65 | -12.09% | 5 | 29 | 38.08% |
| AMZN211015P02200000 | 2021-04-14 12:08PM EDT | 2,200.00 | 15.00 | 13.05 | 14.35 | 0.00 | - | 2 | 63 | 37.23% |
| AMZN211015P02250000 | 2021-04-13 10:31AM EDT | 2,250.00 | 15.45 | 14.65 | 16.00 | 0.00 | - | 4 | 29 | 36.41% |
| AMZN211015P02300000 | 2021-04-16 9:48AM EDT | 2,300.00 | 18.00 | 16.45 | 17.90 | +0.05 | +0.28% | 2 | 38 | 35.62% |
| AMZN211015P02350000 | 2021-04-12 3:57PM EDT | 2,350.00 | 20.61 | 18.55 | 20.15 | 0.00 | - | 5 | 50 | 34.91% |
| AMZN211015P02400000 | 2021-04-13 10:35AM EDT | 2,400.00 | 21.70 | 21.00 | 22.70 | 0.00 | - | 13 | 283 | 34.21% |
| AMZN211015P02450000 | 2021-04-14 11:00AM EDT | 2,450.00 | 28.80 | 23.80 | 25.70 | 0.00 | - | 2 | 41 | 33.57% |
| AMZN211015P02500000 | 2021-04-15 1:32PM EDT | 2,500.00 | 29.75 | 27.10 | 29.20 | 0.00 | - | 3 | 547 | 32.99% |
| AMZN211015P02550000 | 2021-04-16 9:48AM EDT | 2,550.00 | 31.15 | 30.90 | 33.20 | -2.08 | -6.26% | 22 | 151 | 32.43% |
| AMZN211015P02600000 | 2021-04-15 12:09PM EDT | 2,600.00 | 39.55 | 35.20 | 37.85 | 0.00 | - | 4 | 218 | 31.91% |
| AMZN211015P02650000 | 2021-04-16 9:59AM EDT | 2,650.00 | 45.35 | 40.30 | 43.30 | -2.37 | -4.97% | 2 | 63 | 31.46% |
| AMZN211015P02700000 | 2021-04-16 11:06AM EDT | 2,700.00 | 49.25 | 46.20 | 49.55 | -0.75 | -1.50% | 4 | 171 | 31.05% |
| AMZN211015P02750000 | 2021-04-16 2:07PM EDT | 2,750.00 | 54.65 | 52.90 | 56.70 | -4.25 | -7.22% | 4 | 77 | 30.66% |
| AMZN211015P02800000 | 2021-04-16 2:49PM EDT | 2,800.00 | 62.10 | 60.70 | 64.90 | -10.00 | -13.87% | 14 | 88 | 30.33% |
| AMZN211015P02850000 | 2021-04-16 11:38AM EDT | 2,850.00 | 72.50 | 69.50 | 74.20 | -4.65 | -6.03% | 1 | 85 | 30.02% |
| AMZN211015P02900000 | 2021-04-15 10:15AM EDT | 2,900.00 | 86.00 | 79.50 | 84.70 | 0.00 | - | 8 | 61 | 29.75% |
| AMZN211015P02950000 | 2021-04-16 9:52AM EDT | 2,950.00 | 101.00 | 90.70 | 96.55 | +2.40 | +2.43% | 1 | 57 | 29.51% |
| AMZN211015P03000000 | 2021-04-15 11:24AM EDT | 3,000.00 | 112.30 | 103.40 | 109.75 | 0.00 | - | 1 | 172 | 29.30% |
| AMZN211015P03050000 | 2021-04-16 3:18PM EDT | 3,050.00 | 120.15 | 117.35 | 124.10 | -14.42 | -10.72% | 2 | 159 | 29.08% |
| AMZN211015P03100000 | 2021-04-13 9:41AM EDT | 3,100.00 | 141.18 | 132.80 | 140.20 | 0.00 | - | 2 | 105 | 28.91% |
| AMZN211015P03150000 | 2021-04-08 10:35AM EDT | 3,150.00 | 182.10 | 149.50 | 157.75 | 0.00 | - | 2 | 31 | 28.76% |
| AMZN211015P03170000 | 2021-04-13 11:53AM EDT | 3,170.00 | 158.66 | 156.85 | 165.20 | 0.00 | - | 2 | 31 | 28.70% |
| AMZN211015P03175000 | 2021-04-13 3:38PM EDT | 3,175.00 | 165.50 | 158.70 | 167.10 | 0.00 | - | 4 | 3 | 28.69% |
| AMZN211015P03180000 | 2021-04-14 3:30PM EDT | 3,180.00 | 185.35 | 160.55 | 169.05 | 0.00 | - | 1 | 4 | 28.68% |
| AMZN211015P03185000 | 2021-04-13 12:35PM EDT | 3,185.00 | 165.35 | 162.40 | 171.30 | 0.00 | - | 4 | 2 | 28.70% |
| AMZN211015P03190000 | 2021-04-14 1:08PM EDT | 3,190.00 | 185.25 | 164.25 | 172.55 | 0.00 | - | 1 | 7 | 28.61% |
| AMZN211015P03195000 | 2021-03-12 12:27PM EDT | 3,195.00 | 375.45 | 205.20 | 211.40 | 0.00 | - | 4 | 14 | 32.77% |
| AMZN211015P03200000 | 2021-04-16 10:45AM EDT | 3,200.00 | 179.10 | 168.05 | 177.00 | -1.50 | -0.83% | 2 | 68 | 28.64% |
| AMZN211015P03205000 | 2021-04-14 11:53AM EDT | 3,205.00 | 189.95 | 169.95 | 179.15 | 0.00 | - | 4 | 17 | 28.64% |
| AMZN211015P03210000 | 2021-04-13 10:43AM EDT | 3,210.00 | 171.24 | 171.90 | 181.00 | 0.00 | - | 5 | 3 | 28.61% |
| AMZN211015P03215000 | 2021-04-08 10:27AM EDT | 3,215.00 | 215.58 | 173.90 | 183.25 | 0.00 | - | 5 | 6 | 28.62% |
| AMZN211015P03220000 | 2021-04-14 1:49PM EDT | 3,220.00 | 198.20 | 175.80 | 185.05 | 0.00 | - | 2 | 6 | 28.58% |
| AMZN211015P03225000 | 2021-04-09 3:12PM EDT | 3,225.00 | 208.60 | 177.65 | 187.30 | 0.00 | - | 2 | 15 | 28.59% |
| AMZN211015P03230000 | 2021-04-12 10:38AM EDT | 3,230.00 | 198.85 | 179.65 | 189.10 | 0.00 | - | - | 4 | 28.55% |
| AMZN211015P03235000 | 2021-04-14 3:30PM EDT | 3,235.00 | 208.55 | 181.85 | 190.25 | 0.00 | - | 3 | 6 | 28.43% |
| AMZN211015P03240000 | 2021-04-07 11:05AM EDT | 3,240.00 | 238.57 | 183.85 | 193.35 | 0.00 | - | - | 2 | 28.53% |
| AMZN211015P03245000 | 2021-04-14 11:48AM EDT | 3,245.00 | 206.20 | 185.90 | 195.45 | 0.00 | - | 8 | 13 | 28.51% |
| AMZN211015P03250000 | 2021-04-14 11:38AM EDT | 3,250.00 | 209.10 | 187.95 | 196.05 | 0.00 | - | 3 | 31 | 28.33% |
| AMZN211015P03260000 | 2021-04-16 10:25AM EDT | 3,260.00 | 205.00 | 192.15 | 202.15 | +6.35 | +3.20% | 5 | 12 | 28.50% |
| AMZN211015P03265000 | 2021-04-09 3:22PM EDT | 3,265.00 | 223.15 | 194.05 | 204.10 | 0.00 | - | 5 | 4 | 28.47% |
| AMZN211015P03270000 | 2021-04-01 12:29PM EDT | 3,270.00 | 326.00 | 196.40 | 205.10 | 0.00 | - | 1 | 6 | 28.32% |
| AMZN211015P03275000 | 2021-04-09 3:23PM EDT | 3,275.00 | 227.50 | 198.55 | 207.90 | 0.00 | - | 4 | 8 | 28.38% |
| AMZN211015P03280000 | 2021-04-14 11:39AM EDT | 3,280.00 | 222.65 | 200.70 | 210.30 | 0.00 | - | 4 | 11 | 28.38% |
| AMZN211015P03285000 | 2021-04-07 3:25PM EDT | 3,285.00 | 259.00 | 202.80 | 213.00 | 0.00 | - | 2 | 3 | 28.42% |
| AMZN211015P03290000 | 2021-03-29 12:30PM EDT | 3,290.00 | 397.20 | 205.05 | 215.20 | 0.00 | - | 2 | 2 | 28.40% |
| AMZN211015P03300000 | 2021-04-13 9:38AM EDT | 3,300.00 | 230.00 | 209.45 | 218.80 | +21.48 | +10.30% | 1 | 80 | 28.28% |
| AMZN211015P03310000 | 2021-04-09 2:46PM EDT | 3,310.00 | 248.70 | 213.95 | 224.35 | 0.00 | - | 1 | 6 | 28.35% |
| AMZN211015P03320000 | 2021-04-09 3:03PM EDT | 3,320.00 | 251.25 | 218.45 | 228.65 | 0.00 | - | 3 | 5 | 28.29% |
| AMZN211015P03325000 | 2021-04-09 3:20PM EDT | 3,325.00 | 253.75 | 220.75 | 231.45 | 0.00 | - | 7 | 7 | 28.33% |
| AMZN211015P03330000 | 2021-04-16 1:37PM EDT | 3,330.00 | 225.90 | 223.10 | 232.25 | -16.78 | -6.91% | 2 | 12 | 28.15% |
| AMZN211015P03335000 | 2021-04-14 2:15PM EDT | 3,335.00 | 256.20 | 225.40 | 236.50 | 0.00 | - | 1 | 2 | 28.33% |
| AMZN211015P03345000 | 2021-04-09 11:22AM EDT | 3,345.00 | 249.10 | 230.05 | 240.90 | -27.30 | -9.88% | 1 | 1 | 28.26% |
| AMZN211015P03350000 | 2021-04-12 2:35PM EDT | 3,350.00 | 245.98 | 232.40 | 243.35 | 0.00 | - | 1 | 11 | 28.25% |
| AMZN211015P03355000 | 2021-04-09 3:20PM EDT | 3,355.00 | 268.90 | 234.85 | 246.25 | 0.00 | - | 13 | 13 | 28.29% |
| AMZN211015P03360000 | 2021-04-09 3:00PM EDT | 3,360.00 | 271.65 | 237.20 | 248.75 | 0.00 | - | 4 | 4 | 28.28% |
| AMZN211015P03365000 | 2021-04-09 3:58PM EDT | 3,365.00 | 261.50 | 239.60 | 251.20 | 0.00 | - | 2 | 1 | 28.27% |
| AMZN211015P03370000 | 2021-04-16 11:29AM EDT | 3,370.00 | 249.62 | 242.05 | 253.25 | -26.88 | -9.72% | 2 | 4 | 28.21% |
| AMZN211015P03375000 | 2021-04-12 9:37AM EDT | 3,375.00 | 260.50 | 244.50 | 254.30 | 0.00 | - | 1 | 0 | 28.04% |
| AMZN211015P03380000 | 2021-04-15 1:07PM EDT | 3,380.00 | 265.41 | 246.70 | 257.30 | 0.00 | - | 3 | 29 | 28.08% |
| AMZN211015P03390000 | 2020-11-27 1:14PM EDT | 3,390.00 | 515.34 | 520.55 | 525.90 | 0.00 | - | 3 | 3 | 55.72% |
| AMZN211015P03400000 | 2021-04-16 3:52PM EDT | 3,400.00 | 261.22 | 257.35 | 268.60 | -32.58 | -11.09% | 1 | 53 | 28.15% |
| AMZN211015P03420000 | 2020-12-03 10:57AM EDT | 3,420.00 | 533.18 | 479.95 | 497.00 | 0.00 | - | - | 7 | 50.18% |
| AMZN211015P03430000 | 2021-04-12 10:10AM EDT | 3,430.00 | 292.45 | 272.40 | 284.95 | 0.00 | - | - | 1 | 28.14% |
| AMZN211015P03450000 | 2021-04-16 10:04AM EDT | 3,450.00 | 304.85 | 283.00 | 295.15 | -273.15 | -47.26% | 2 | 2 | 28.03% |
| AMZN211015P03460000 | 2021-04-12 9:56AM EDT | 3,460.00 | 312.05 | 288.40 | 300.40 | 0.00 | - | 2 | 3 | 27.98% |
| AMZN211015P03470000 | 2021-04-09 3:07PM EDT | 3,470.00 | 334.85 | 293.85 | 307.00 | 0.00 | - | 7 | 5 | 28.06% |
| AMZN211015P03480000 | 2021-04-09 3:06PM EDT | 3,480.00 | 338.95 | 299.05 | 312.10 | 0.00 | - | 3 | 5 | 27.99% |
| AMZN211015P03490000 | 2021-04-12 9:50AM EDT | 3,490.00 | 335.30 | 305.45 | 315.70 | 0.00 | - | 2 | 3 | 27.75% |
| AMZN211015P03500000 | 2021-04-06 2:13PM EDT | 3,500.00 | 324.57 | 310.55 | 321.25 | 0.00 | - | 2 | 66 | 27.71% |
| AMZN211015P03550000 | 2021-04-07 2:09PM EDT | 3,550.00 | 407.15 | 340.60 | 350.30 | 0.00 | - | 1 | 3 | 27.55% |
| AMZN211015P03600000 | 2021-04-09 3:46PM EDT | 3,600.00 | 404.00 | 370.90 | 381.75 | 0.00 | - | 1 | 2 | 27.49% |
| AMZN211015P03650000 | 2020-10-28 10:32AM EDT | 3,650.00 | 811.90 | 685.90 | 693.80 | 0.00 | - | - | 1 | 56.52% |
| AMZN211015P03700000 | 2021-03-11 10:30AM EDT | 3,700.00 | 703.25 | 460.50 | 468.75 | 0.00 | - | 1 | 3 | 29.61% |
| AMZN211015P03750000 | 2021-03-18 10:04AM EDT | 3,750.00 | 749.15 | 473.00 | 482.45 | 0.00 | - | 2 | 3 | 27.16% |
| AMZN211015P03800000 | 2021-03-31 12:59PM EDT | 3,800.00 | 742.00 | 509.40 | 523.85 | 0.00 | - | 1 | 46 | 27.68% |
| AMZN211015P03900000 | 2021-04-15 10:39AM EDT | 3,900.00 | 604.60 | 597.30 | 609.15 | 0.00 | - | - | 1 | 28.73% |
| AMZN211015P03950000 | 2021-03-04 3:24PM EDT | 3,950.00 | 1,022.70 | 822.55 | 830.95 | 0.00 | - | 1 | 0 | 49.66% |
| AMZN211015P04000000 | 2021-04-13 1:33PM EDT | 4,000.00 | 665.39 | 662.65 | 679.70 | 0.00 | - | 1 | 5 | 27.44% |
| AMZN211015P04050000 | 2021-04-09 11:38AM EDT | 4,050.00 | 772.17 | 704.50 | 722.25 | 0.00 | - | 2 | 1 | 27.57% |
| AMZN211015P04100000 | 2021-04-09 2:05PM EDT | 4,100.00 | 795.00 | 749.70 | 762.55 | 0.00 | - | 1 | 2 | 27.24% |
| AMZN211015P04250000 | 2021-03-05 1:35PM EDT | 4,250.00 | 1,334.50 | 1,099.30 | 1,109.00 | 0.00 | - | 2 | 2 | 54.82% |
| AMZN211015P04300000 | 2020-11-27 10:32AM EDT | 4,300.00 | 1,184.50 | 1,213.90 | 1,222.35 | 0.00 | - | 1 | 1 | 63.17% |
| AMZN211015P04350000 | 2021-03-05 10:30AM EDT | 4,350.00 | 1,374.45 | 1,195.10 | 1,205.00 | 0.00 | - | 1 | 9 | 56.78% |
| AMZN211015P04450000 | 2021-03-31 2:40PM EDT | 4,450.00 | 1,356.70 | 1,065.75 | 1,083.55 | 0.00 | - | - | 2 | 28.68% |
| AMZN211015P04500000 | 2021-03-05 11:13AM EDT | 4,500.00 | 1,552.00 | 1,341.00 | 1,353.55 | 0.00 | - | 1 | 1 | 59.89% |
| AMZN211015P04600000 | 2021-01-19 1:01AM EDT | 4,600.00 | 1,467.00 | 1,352.40 | 1,361.80 | 0.00 | - | - | 0 | 50.98% |
| AMZN211015P04700000 | 2021-02-23 3:54PM EDT | 4,700.00 | 1,562.75 | 1,648.50 | 1,661.25 | 0.00 | - | - | 2 | 76.40% |
| AMZN211015P04800000 | 2021-04-09 12:50PM EDT | 4,800.00 | 1,459.12 | 1,402.45 | 1,420.45 | 0.00 | - | 1 | 2 | 30.61% |
| AMZN211015P04900000 | 2021-04-09 12:50PM EDT | 4,900.00 | 1,557.12 | 1,500.35 | 1,515.15 | 0.00 | - | 1 | 5 | 30.10% |
| AMZN211015P05000000 | 2021-03-09 11:13AM EDT | 5,000.00 | 1,952.77 | 1,700.25 | 1,712.95 | 0.00 | - | 6 | 8 | 51.08% |
© 2021 Verizon Media. All rights reserved.
