Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,446.74+37.72 (+1.11%)
At close: 4:00PM EDT
3,446.07 -0.67 (-0.02%)
After hours: 05:29PM EDT
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211029C020000002021-10-18 2:26AM EDT2,000.001,303.151,437.501,456.00+1,303.15--175.00%
AMZN211029C020500002021-10-18 2:26AM EDT2,050.001,254.881,388.151,406.30+1,254.88--1104.83%
AMZN211029C021000002021-10-06 3:36PM EDT2,100.001,156.041,337.401,356.000.00-3030148.44%
AMZN211029C021100002021-10-01 2:43PM EDT2,110.001,165.461,327.401,346.000.00-11147.20%
AMZN211029C021200002021-10-01 2:43PM EDT2,120.001,155.481,317.451,336.000.00-12145.97%
AMZN211029C022500002021-10-18 9:47AM EDT2,250.001,173.801,187.501,206.00+112.30+10.58%1159.38%
AMZN211029C022600002021-10-18 10:18AM EDT2,260.001,148.351,177.501,196.00+40.25+3.63%1259.38%
AMZN211029C022700002021-09-22 2:02PM EDT2,270.001,097.911,168.201,186.350.00--886.57%
AMZN211029C023000002021-10-01 12:11PM EDT2,300.00980.121,137.551,156.000.00-1165.23%
AMZN211029C023600002021-10-04 3:42PM EDT2,360.00827.301,077.601,096.000.00--664.45%
AMZN211029C023800002021-09-27 2:58PM EDT2,380.001,022.571,057.601,076.000.00--963.09%
AMZN211029C023900002021-10-08 10:36AM EDT2,390.00927.421,048.551,066.450.00-222179.76%
AMZN211029C024000002021-10-18 1:57PM EDT2,400.001,046.151,038.251,056.45+260.65+33.18%1777.03%
AMZN211029C024100002021-10-06 9:39AM EDT2,410.00821.901,028.751,046.450.00-6679.22%
AMZN211029C024200002021-10-04 3:04PM EDT2,420.00793.551,018.551,036.450.00--177.30%
AMZN211029C024400002021-09-27 2:02PM EDT2,440.00958.06998.151,016.450.00--373.12%
AMZN211029C024500002021-10-05 10:52AM EDT2,450.00799.45988.551,006.500.00-19775.12%
AMZN211029C024600002021-10-11 11:33AM EDT2,460.00818.24978.60996.500.00--474.59%
AMZN211029C024700002021-10-06 10:39AM EDT2,470.00771.98968.15986.500.00-7771.09%
AMZN211029C024900002021-10-07 9:54AM EDT2,490.00828.03948.15966.500.00--169.53%
AMZN211029C025000002021-10-15 10:32AM EDT2,500.00826.67938.20956.50+9.27+1.13%5669.07%
AMZN211029C025100002021-10-15 10:52AM EDT2,510.00841.05928.35946.50+84.53+11.17%1669.19%
AMZN211029C025200002021-09-22 10:01AM EDT2,520.00851.51918.20936.500.00--167.51%
AMZN211029C025300002021-10-12 10:56AM EDT2,530.00713.22908.25926.500.00-7767.04%
AMZN211029C025700002021-10-04 10:17AM EDT2,570.00647.95868.80886.650.00--167.36%
AMZN211029C026100002021-10-15 10:36AM EDT2,610.00726.10828.80846.70+82.02+12.73%121264.37%
AMZN211029C026400002021-10-01 3:27PM EDT2,640.00651.48798.40816.500.00-3359.40%
AMZN211029C026500002021-09-30 3:37PM EDT2,650.00668.75788.90806.800.00-211361.94%
AMZN211029C026600002021-09-22 9:34AM EDT2,660.00703.57778.50797.000.00--260.43%
AMZN211029C026700002021-10-01 10:45AM EDT2,670.00602.34768.85787.000.00-7760.86%
AMZN211029C026800002021-09-22 2:05PM EDT2,680.00707.70759.00776.900.00-4060.24%
AMZN211029C026900002021-10-01 10:44AM EDT2,690.00587.60748.60767.000.00-14758.45%
AMZN211029C027000002021-10-13 2:01PM EDT2,700.00586.47739.05757.000.00-11859.12%
AMZN211029C027200002021-09-30 2:51PM EDT2,720.00603.28718.70737.000.00-281456.45%
AMZN211029C027900002021-10-12 9:32AM EDT2,790.00469.78649.45667.350.00-2753.94%
AMZN211029C028000002021-10-11 1:53PM EDT2,800.00454.10639.70657.500.00-2154.02%
AMZN211029C028200002021-09-20 12:10AM EDT2,820.00654.14619.65637.750.00--352.81%
AMZN211029C028300002021-10-01 12:53PM EDT2,830.00453.01609.70627.550.00-101051.70%
AMZN211029C028500002021-10-18 10:42AM EDT2,850.00559.90589.85607.65+101.21+22.07%26750.57%
AMZN211029C028800002021-10-04 12:53PM EDT2,880.00432.25560.05577.900.00-1566.19%
AMZN211029C028900002021-10-18 2:26AM EDT2,890.00534.95550.15567.95+534.95+442.29%2165.24%
AMZN211029C029000002021-10-18 11:24AM EDT2,900.00523.00540.25558.05+104.00+24.82%21164.36%
AMZN211029C029200002021-10-04 2:30PM EDT2,920.00309.41520.45538.250.00-1162.59%
AMZN211029C029300002021-10-14 10:43AM EDT2,930.00383.07510.65528.350.00-1061.70%
AMZN211029C029400002021-10-15 11:09AM EDT2,940.00450.00500.65518.45+93.30+26.16%1260.80%
AMZN211029C029500002021-09-27 12:01PM EDT2,950.00440.00490.80508.600.00-1359.97%
AMZN211029C029600002021-10-18 10:01AM EDT2,960.00467.00480.90498.70+95.28+25.63%1859.07%
AMZN211029C029700002021-10-18 9:45AM EDT2,970.00451.95471.05488.85+187.45+70.87%3258.22%
AMZN211029C029800002021-10-18 9:45AM EDT2,980.00442.00461.20479.00+96.15+27.80%21057.38%
AMZN211029C029900002021-10-06 3:36PM EDT2,990.00296.05451.40469.200.00-301056.58%
AMZN211029C030000002021-10-18 2:32PM EDT3,000.00438.75447.00456.45+148.45+51.14%124752.31%
AMZN211029C030100002021-10-18 3:54PM EDT3,010.00444.00431.70449.55+444.00+1,765.41%2-54.91%
AMZN211029C030300002021-10-05 11:04AM EDT3,030.00263.76412.25430.000.00--753.32%
AMZN211029C030400002021-10-18 9:59AM EDT3,040.00389.00402.30420.25+133.47+52.23%111652.54%
AMZN211029C030500002021-10-15 12:02PM EDT3,050.00339.04392.70410.50+84.23+33.06%1251.76%
AMZN211029C030700002021-10-18 10:18AM EDT3,070.00341.40373.15391.10+341.40+1,895.61%2250.25%
AMZN211029C030800002021-10-13 1:33PM EDT3,080.00224.10363.55381.400.00--149.48%
AMZN211029C030900002021-10-15 9:36AM EDT3,090.00237.30353.85371.75+35.45+17.56%1348.74%
AMZN211029C031000002021-10-18 10:18AM EDT3,100.00318.50344.25362.10+92.60+40.99%31347.99%
AMZN211029C031100002021-10-15 9:38AM EDT3,110.00221.80334.65352.50+39.35+21.57%11047.27%
AMZN211029C031200002021-10-18 10:05AM EDT3,120.00312.25325.05342.80+118.07+60.80%1346.45%
AMZN211029C031300002021-10-15 9:39AM EDT3,130.00204.05314.85333.25+17.79+9.55%3645.75%
AMZN211029C031400002021-10-18 3:04PM EDT3,140.00314.03308.60321.20+119.35+61.31%212542.94%
AMZN211029C031500002021-10-18 3:32PM EDT3,150.00300.20299.15311.60+114.23+61.42%234042.22%
AMZN211029C031600002021-10-18 3:43PM EDT3,160.00293.40289.85302.15+114.42+63.93%222341.60%
AMZN211029C031700002021-10-18 3:04PM EDT3,170.00284.81280.30292.95+114.26+67.00%223441.15%
AMZN211029C031800002021-10-18 3:06PM EDT3,180.00276.50271.15282.25+130.87+89.86%203939.51%
AMZN211029C031850002021-10-13 3:49PM EDT3,185.00148.56263.10281.500.00-13042.13%
AMZN211029C031900002021-10-15 3:52PM EDT3,190.00234.24261.80276.75+80.46+52.32%41141.74%
AMZN211029C031950002021-10-13 12:42PM EDT3,195.00136.00257.10271.800.00-21441.20%
AMZN211029C032000002021-10-18 2:01PM EDT3,200.00250.48252.70265.30+107.01+74.59%205139.57%
AMZN211029C032050002021-10-18 10:03AM EDT3,205.00234.10248.10260.75+107.90+85.50%1539.32%
AMZN211029C032100002021-10-15 3:38PM EDT3,210.00211.24243.70253.80+72.16+51.88%1637.37%
AMZN211029C032150002021-10-15 10:20AM EDT3,215.00135.10239.00253.40+4.80+3.68%2739.97%
AMZN211029C032200002021-10-14 1:24PM EDT3,220.00131.10231.55247.100.00-67038.52%
AMZN211029C032250002021-10-18 11:03AM EDT3,225.00203.30227.50245.50+79.85+64.68%55640.14%
AMZN211029C032300002021-10-18 3:19PM EDT3,230.00231.00225.45240.05+104.45+82.54%176639.25%
AMZN211029C032350002021-10-18 11:42AM EDT3,235.00208.10218.75236.50+95.56+84.91%12639.55%
AMZN211029C032400002021-10-18 1:23PM EDT3,240.00210.84214.50231.40+98.84+88.25%215738.88%
AMZN211029C032450002021-10-18 3:13PM EDT3,245.00218.12212.55226.85+104.97+92.77%312438.55%
AMZN211029C032500002021-10-18 3:55PM EDT3,250.00214.28204.60222.55+106.87+99.50%6010838.35%
AMZN211029C032550002021-10-18 3:55PM EDT3,255.00210.02200.75218.25+99.67+90.32%54538.14%
AMZN211029C032600002021-10-18 2:42PM EDT3,260.00202.89199.95213.60+94.39+87.00%155937.72%
AMZN211029C032650002021-10-18 3:59PM EDT3,265.00203.00195.70208.35+100.45+97.95%354936.95%
AMZN211029C032700002021-10-18 3:08PM EDT3,270.00196.00190.55204.60+102.10+108.73%328237.03%
AMZN211029C032750002021-10-18 3:20PM EDT3,275.00194.00186.00200.20+94.48+94.94%4510736.72%
AMZN211029C032800002021-10-18 2:31PM EDT3,280.00185.00183.30195.70+94.50+104.42%77236.35%
AMZN211029C032850002021-10-18 3:17PM EDT3,285.00185.71181.25192.40+99.71+115.94%547036.62%
AMZN211029C032900002021-10-18 3:40PM EDT3,290.00182.20175.30184.55+98.29+117.14%156934.44%
AMZN211029C032950002021-10-15 3:55PM EDT3,295.00151.00173.20183.65+70.72+88.09%153435.96%
AMZN211029C033000002021-10-18 3:57PM EDT3,300.00171.00166.85175.00+93.00+119.23%13625933.39%
AMZN211029C033050002021-10-18 3:01PM EDT3,305.00168.00163.40174.70+91.42+119.38%158735.16%
AMZN211029C033100002021-10-18 1:36PM EDT3,310.00160.39161.70167.95+84.97+112.66%2212733.60%
AMZN211029C033150002021-10-18 3:54PM EDT3,315.00161.26155.45168.00+88.31+121.06%411035.44%
AMZN211029C033200002021-10-18 3:20PM EDT3,320.00158.28151.70162.20+89.88+131.40%8112234.36%
AMZN211029C033250002021-10-18 3:58PM EDT3,325.00153.00147.90158.70+86.00+128.36%4015934.38%
AMZN211029C033300002021-10-18 3:26PM EDT3,330.00147.75144.15154.35+83.75+130.86%6221833.99%
AMZN211029C033350002021-10-18 2:12PM EDT3,335.00143.14140.70153.00+79.71+125.67%127034.99%
AMZN211029C033400002021-10-18 2:12PM EDT3,340.00139.13135.50145.50+77.06+124.15%3112833.09%
AMZN211029C033450002021-10-18 3:51PM EDT3,345.00139.50133.35142.55+83.35+148.44%427033.31%
AMZN211029C033500002021-10-18 3:56PM EDT3,350.00137.00133.25138.25+82.61+151.88%11931732.89%
AMZN211029C033550002021-10-18 3:51PM EDT3,355.00132.05129.20140.20+80.15+154.43%663535.26%
AMZN211029C033600002021-10-18 3:47PM EDT3,360.00128.40126.25133.20+78.02+154.86%6510233.59%
AMZN211029C033650002021-10-18 3:40PM EDT3,365.00124.50123.40129.75+72.97+141.61%134633.50%
AMZN211029C033700002021-10-18 3:57PM EDT3,370.00123.00119.55124.40+75.95+161.42%1135032.56%
AMZN211029C033750002021-10-18 3:54PM EDT3,375.00120.10117.15125.35+71.10+145.10%484634.33%
AMZN211029C033800002021-10-18 3:46PM EDT3,380.00116.88109.75117.85+69.49+146.63%767932.44%
AMZN211029C033850002021-10-18 3:56PM EDT3,385.00113.69110.25115.35+72.74+177.63%307632.68%
AMZN211029C033900002021-10-18 3:42PM EDT3,390.00108.80102.35112.05+69.25+175.09%14828432.57%
AMZN211029C033950002021-10-18 3:55PM EDT3,395.00107.63101.25109.15+68.63+175.97%756932.60%
AMZN211029C034000002021-10-18 3:59PM EDT3,400.00105.0098.95105.00+68.54+187.99%63883232.09%
AMZN211029C034050002021-10-18 3:34PM EDT3,405.0097.0096.70102.60+59.47+158.46%14611832.29%
AMZN211029C034100002021-10-18 3:46PM EDT3,410.0098.9595.45100.00+65.40+194.93%34018732.38%
AMZN211029C034150002021-10-18 3:31PM EDT3,415.0091.3791.7098.25+55.15+152.26%12910532.80%
AMZN211029C034200002021-10-18 3:59PM EDT3,420.0092.0087.6592.80+61.22+198.90%51932831.69%
AMZN211029C034250002021-10-18 3:59PM EDT3,425.0090.0087.2092.45+60.50+205.08%44514332.64%
AMZN211029C034300002021-10-18 3:50PM EDT3,430.0087.2083.6088.10+58.17+200.38%69924431.95%
AMZN211029C034350002021-10-18 3:55PM EDT3,435.0084.9381.3087.70+55.43+187.90%1142532.83%
AMZN211029C034400002021-10-18 3:59PM EDT3,440.0081.4576.0082.50+55.25+210.88%23415731.75%
AMZN211029C034450002021-10-18 3:59PM EDT3,445.0079.0077.1080.25+49.75+170.09%1356631.85%
AMZN211029C034500002021-10-18 3:59PM EDT3,450.0074.6572.2577.60+49.98+202.59%59440231.76%
AMZN211029C034550002021-10-18 3:59PM EDT3,455.0075.3067.8075.30+52.47+229.83%11313831.79%
AMZN211029C034600002021-10-18 3:56PM EDT3,460.0072.1167.5075.80+50.26+230.02%6511932.93%
AMZN211029C034650002021-10-18 2:42PM EDT3,465.0069.9162.6570.50+44.51+175.24%159531.72%
AMZN211029C034700002021-10-18 3:34PM EDT3,470.0063.6763.3571.10+43.41+214.26%9612132.86%
AMZN211029C034750002021-10-18 3:59PM EDT3,475.0064.6260.4568.85+45.32+234.82%769132.84%
AMZN211029C034800002021-10-18 3:54PM EDT3,480.0063.5058.8064.00+45.22+247.37%34413831.75%
AMZN211029C034850002021-10-18 3:59PM EDT3,485.0060.7556.2561.50+41.31+212.50%3510731.58%
AMZN211029C034900002021-10-18 3:59PM EDT3,490.0058.6554.5559.55+41.59+243.79%869731.61%
AMZN211029C034950002021-10-18 3:58PM EDT3,495.0057.0552.2557.25+40.70+248.93%12711231.49%
AMZN211029C035000002021-10-18 3:59PM EDT3,500.0054.3052.4054.70+38.90+252.60%1,6641,52531.24%
AMZN211029C035050002021-10-18 3:46PM EDT3,505.0052.8847.3054.60+36.02+213.64%6812831.98%
AMZN211029C035100002021-10-18 3:56PM EDT3,510.0050.9445.8055.10+35.54+230.78%8316832.96%
AMZN211029C035150002021-10-18 3:52PM EDT3,515.0048.7244.3550.90+34.17+234.85%189631.96%
AMZN211029C035200002021-10-18 3:48PM EDT3,520.0046.9540.8049.05+33.45+247.78%12330331.92%
AMZN211029C035250002021-10-18 3:31PM EDT3,525.0043.0741.6046.05+30.82+251.59%918731.37%
AMZN211029C035300002021-10-18 3:44PM EDT3,530.0042.5039.0047.20+30.53+255.05%10721832.58%
AMZN211029C035350002021-10-18 3:37PM EDT3,535.0040.0036.9045.00+27.20+212.50%157632.34%
AMZN211029C035400002021-10-18 3:51PM EDT3,540.0039.8535.6042.20+28.65+255.80%328231.81%
AMZN211029C035450002021-10-18 3:53PM EDT3,545.0039.0437.2540.15+28.55+272.16%285431.58%
AMZN211029C035500002021-10-18 3:59PM EDT3,550.0037.0035.9537.55+26.95+268.16%71752031.08%
AMZN211029C035550002021-10-18 3:47PM EDT3,555.0035.1533.5536.15+25.25+255.05%1487231.09%
AMZN211029C035600002021-10-18 3:53PM EDT3,560.0034.6031.2035.25+25.14+265.75%5012531.32%
AMZN211029C035650002021-10-18 3:34PM EDT3,565.0031.1328.4036.35+21.67+229.07%322632.47%
AMZN211029C035700002021-10-18 3:46PM EDT3,570.0031.5428.0032.80+22.80+260.87%7211431.42%
AMZN211029C035750002021-10-18 3:59PM EDT3,575.0030.3026.0531.45+21.67+251.10%347731.39%
AMZN211029C035800002021-10-18 3:39PM EDT3,580.0028.6027.9530.00+20.65+259.75%5118031.28%
AMZN211029C035850002021-10-18 3:26PM EDT3,585.0027.6225.5029.75+19.64+246.12%8710031.75%
AMZN211029C035900002021-10-18 3:46PM EDT3,590.0026.8522.8029.90+19.50+265.31%5224132.42%
AMZN211029C035950002021-10-18 3:57PM EDT3,595.0025.9025.0525.65+18.75+262.24%24140730.83%
AMZN211029C036000002021-10-18 3:46PM EDT3,600.0025.0024.0025.05+25.00+2,272.73%61824831.08%
AMZN211029C036050002021-10-18 3:29PM EDT3,605.0023.1523.5024.60+23.15+2,572.22%551531.39%
AMZN211029C036100002021-10-18 1:49PM EDT3,610.0023.5322.1523.65+23.53+2,401.02%794331.43%
AMZN211029C036150002021-10-18 1:27PM EDT3,615.0021.7021.6522.80+21.70+1,550.00%23631.50%
AMZN211029C036200002021-10-18 3:41PM EDT3,620.0021.0519.7521.85+21.05+1,684.00%661931.51%
AMZN211029C036250002021-10-18 3:56PM EDT3,625.0020.2220.1021.00+20.22+2,592.31%41631.55%
AMZN211029C036300002021-10-18 1:47PM EDT3,630.0019.7719.1520.05+19.77+2,907.35%62831.51%
AMZN211029C036350002021-10-18 3:26PM EDT3,635.0018.0518.5019.35+18.05+1,900.00%58731.61%
AMZN211029C036400002021-10-18 2:43PM EDT3,640.0018.6517.6018.50+18.65+2,869.23%821231.60%
AMZN211029C036450002021-10-18 1:02PM EDT3,645.0016.7016.6517.75+16.70+1,560.75%6231.63%
AMZN211029C036500002021-10-18 3:59PM EDT3,650.0016.5016.0017.00+16.50+3,000.00%1953731.65%
AMZN211029C036550002021-10-18 3:41PM EDT3,655.0015.9015.3516.40+15.90+1,096.55%3231.74%
AMZN211029C036600002021-10-18 3:41PM EDT3,660.0015.3014.6015.80+15.30+1,700.00%12331.82%
AMZN211029C036650002021-10-18 1:36PM EDT3,665.0015.2014.5015.15+15.20+1,788.24%9331.86%
AMZN211029C036700002021-10-18 3:46PM EDT3,670.0014.1513.6014.55+14.15+2,176.92%32131.91%
AMZN211029C036750002021-10-18 3:59PM EDT3,675.0013.6512.8514.00+13.65+2,275.00%8431.98%
AMZN211029C036800002021-10-18 3:46PM EDT3,680.0013.0912.3013.50+13.09+2,845.65%181832.08%
AMZN211029C036850002021-10-18 9:57AM EDT3,685.0012.8012.4012.95+12.80+1,600.00%2132.12%
AMZN211029C036900002021-10-18 1:28PM EDT3,690.0012.2011.8512.45+12.20+1,626.67%17432.19%
AMZN211029C036950002021-10-18 1:58PM EDT3,695.0011.8710.9512.00+11.87+2,525.53%9232.28%
AMZN211029C037000002021-10-18 3:26PM EDT3,700.0011.0311.0011.50+11.03+1,935.09%22914732.32%
AMZN211029C037050002021-10-18 3:42PM EDT3,705.0010.7510.3511.10+10.75+934.78%321232.42%
AMZN211029C037100002021-10-18 3:26PM EDT3,710.0010.1610.1010.70+10.16+2,988.23%773332.52%
AMZN211029C037150002021-10-18 3:56PM EDT3,715.0010.099.7010.35+10.09+246.70%2432.64%
AMZN211029C037200002021-10-18 2:18PM EDT3,720.009.819.459.95+9.81+1,608.20%51532.71%
AMZN211029C037250002021-10-18 2:24PM EDT3,725.009.498.909.60+9.49+1,555.74%9432.81%
AMZN211029C037300002021-10-18 1:52PM EDT3,730.009.508.759.30+9.50+633.33%22032.95%
AMZN211029C037400002021-10-18 2:27PM EDT3,740.008.388.008.65+8.38+1,643.14%11133.14%
AMZN211029C037450002021-10-18 12:57PM EDT3,745.008.037.708.35+8.03+1,180.88%8233.24%
AMZN211029C037500002021-10-18 3:26PM EDT3,750.007.717.558.10+7.71+2,267.65%746333.38%
AMZN211029C037550002021-10-18 12:18PM EDT3,755.006.757.307.80+6.75+1,350.00%8133.47%
AMZN211029C037600002021-10-18 1:04PM EDT3,760.007.457.057.55+7.45+993.33%11433.59%
AMZN211029C037750002021-10-18 1:48PM EDT3,775.007.106.406.85+7.10+1,775.00%16633.96%
AMZN211029C037800002021-10-18 3:36PM EDT3,780.006.306.206.65+6.30+1,800.00%16534.10%
AMZN211029C037950002021-10-18 2:51PM EDT3,795.006.455.606.05+6.45+1,897.06%10134.48%
AMZN211029C038000002021-10-18 3:51PM EDT3,800.005.855.455.90+5.85+2,340.00%2647834.65%
AMZN211029C038050002021-10-18 11:52AM EDT3,805.005.355.155.65+5.35+2,675.00%424134.69%
AMZN211029C038100002021-10-18 1:17PM EDT3,810.005.455.005.55+5.45+1,362.50%32534.91%
AMZN211029C038150002021-10-18 1:05PM EDT3,815.005.104.855.40+5.10+2,040.00%8135.07%
AMZN211029C038200002021-10-18 3:19PM EDT3,820.005.194.705.25+5.19+1,996.16%7135.21%
AMZN211029C038300002021-10-18 2:07PM EDT3,830.005.204.404.95+5.20+305.88%2235.48%
AMZN211029C038400002021-10-18 2:15PM EDT3,840.004.734.254.70+4.73+2,782.35%3335.79%
AMZN211029C038500002021-10-18 3:22PM EDT3,850.004.334.004.45+4.33+2,547.06%126536.08%
AMZN211029C038550002021-10-18 9:48AM EDT3,855.004.653.804.30+4.65+320.69%202036.17%
AMZN211029C038700002021-10-18 1:59PM EDT3,870.004.103.454.00+4.10+1,000.00%2136.66%
AMZN211029C038750002021-10-18 1:46PM EDT3,875.004.003.353.85+4.00+2,666.67%616136.73%
AMZN211029C038800002021-10-18 3:54PM EDT3,880.003.503.253.75+3.50+1,400.00%3136.87%
AMZN211029C038850002021-10-18 10:04AM EDT3,885.003.853.153.65+3.85+855.56%1237.01%
AMZN211029C039000002021-10-18 3:44PM EDT3,900.003.202.803.40+3.20+1,280.00%38411137.48%
AMZN211029C039450002021-10-18 2:28AM EDT3,945.002.521.802.72+2.52--138.78%
AMZN211029C039500002021-10-18 1:10PM EDT3,950.002.552.272.66+2.55+2,550.00%8438.94%
AMZN211029C039650002021-10-18 2:26PM EDT3,965.002.492.092.48+2.49+529.79%19139.38%
AMZN211029C039800002021-10-18 12:16PM EDT3,980.002.251.962.32+2.25+900.00%13939.83%
AMZN211029C039900002021-10-18 2:28AM EDT3,990.002.001.872.23+2.00--140.16%
AMZN211029C039950002021-10-18 10:20AM EDT3,995.002.111.852.17+2.11+1,918.18%1240.27%
AMZN211029C040000002021-10-18 3:58PM EDT4,000.001.911.871.89+1.11+138.75%5301,47539.71%
AMZN211029C040100002021-10-18 10:54AM EDT4,010.002.131.752.04+1.31+159.76%14440.74%
AMZN211029C040200002021-10-18 3:37PM EDT4,020.001.751.631.96+0.93+113.41%2122641.05%
AMZN211029C040300002021-10-14 10:47AM EDT4,030.000.811.561.880.00-1441.35%
AMZN211029C040400002021-10-13 9:35AM EDT4,040.000.741.501.810.00-1541.66%
AMZN211029C040500002021-10-18 3:22PM EDT4,050.001.651.431.73+0.90+120.00%21311241.93%
AMZN211029C040600002021-10-18 1:34PM EDT4,060.001.711.361.67+1.02+147.83%111342.26%
AMZN211029C040700002021-10-18 1:20PM EDT4,070.001.591.301.60+0.86+117.81%1142.53%
AMZN211029C040800002021-10-14 12:44PM EDT4,080.000.671.241.540.00-2342.83%
AMZN211029C040900002021-10-18 9:51AM EDT4,090.001.621.181.48+0.98+153.13%2543.12%
AMZN211029C041000002021-10-18 3:14PM EDT4,100.001.301.131.43+0.68+109.68%12320443.43%
AMZN211029C041100002021-10-18 9:44AM EDT4,110.001.521.081.38+0.92+153.33%27443.74%
AMZN211029C041200002021-10-13 3:27PM EDT4,120.000.601.031.330.00-12544.03%
AMZN211029C041400002021-10-15 11:14AM EDT4,140.001.180.941.22+0.61+107.02%1144.53%
AMZN211029C041500002021-10-15 2:33PM EDT4,150.000.920.891.20+0.15+19.48%1317044.93%
AMZN211029C041600002021-10-18 3:47PM EDT4,160.001.010.851.16+0.30+42.25%11745.24%
AMZN211029C041700002021-10-18 1:24PM EDT4,170.001.050.951.12+0.33+45.83%4845.53%
AMZN211029C041800002021-10-15 10:32AM EDT4,180.000.370.781.08-0.67-64.42%31445.80%
AMZN211029C041900002021-10-15 11:54AM EDT4,190.000.900.730.91+0.48+114.29%21645.31%
AMZN211029C042000002021-10-18 2:15PM EDT4,200.000.860.691.02+0.43+100.00%818646.44%
AMZN211029C042100002021-10-18 10:23AM EDT4,210.001.010.680.97+0.01+1.00%131546.63%
AMZN211029C042200002021-10-18 2:00PM EDT4,220.000.920.630.96+0.03+3.37%518247.05%
AMZN211029C042300002021-10-15 1:09PM EDT4,230.000.750.610.93-1.15-60.53%2047.34%
AMZN211029C042400002021-10-11 3:05PM EDT4,240.000.350.580.900.00-3847.62%
AMZN211029C042500002021-10-18 12:40PM EDT4,250.000.960.550.87+0.61+174.29%1016047.89%
AMZN211029C042600002021-10-18 9:52AM EDT4,260.000.970.530.85+0.12+14.12%12048.22%
AMZN211029C042700002021-10-18 11:58AM EDT4,270.000.930.500.83+0.38+69.09%1148.55%
AMZN211029C042800002021-10-11 2:12PM EDT4,280.000.330.490.800.00--648.79%
AMZN211029C043000002021-10-18 3:37PM EDT4,300.000.600.450.69+0.31+106.90%4051648.85%
AMZN211029C043200002021-09-23 3:02PM EDT4,320.001.160.410.720.00--050.00%
AMZN211029C043400002021-10-18 1:10PM EDT4,340.000.580.120.68+0.05+9.43%2150.56%
AMZN211029C043500002021-10-18 1:25PM EDT4,350.000.490.350.67-0.34-40.96%13950.92%
AMZN211029C043700002021-10-15 1:05PM EDT4,370.000.560.320.63-0.14-20.00%2251.44%
AMZN211029C043800002021-10-15 11:51AM EDT4,380.000.530.300.62+0.10+23.26%11450.12%
AMZN211029C043900002021-10-18 1:23PM EDT4,390.000.520.290.60+0.16+44.44%3250.37%
AMZN211029C044000002021-10-18 11:37AM EDT4,400.000.500.280.59-0.46-47.92%22450.68%
AMZN211029C044100002021-09-24 3:31PM EDT4,410.000.790.270.580.00-1150.98%
AMZN211029C044400002021-10-18 10:31AM EDT4,440.000.550.240.44-0.11-16.67%234351.03%
AMZN211029C044500002021-10-08 3:23PM EDT4,450.000.300.220.530.00-16751.95%
AMZN211029C045000002021-10-18 2:06PM EDT4,500.000.340.180.34+0.06+21.43%2217852.05%
AMZN211029C045200002021-10-15 10:26AM EDT4,520.000.170.160.45-0.11-39.29%1053.66%
AMZN211029C045500002021-10-15 3:55PM EDT4,550.000.360.100.57-0.13-26.53%12155.32%
AMZN211029C045700002021-10-05 2:09PM EDT4,570.000.490.090.610.00--356.32%
AMZN211029C045800002021-10-18 11:05AM EDT4,580.000.350.080.61+0.35+233.33%1156.64%
AMZN211029C045900002021-10-18 2:29AM EDT4,590.000.270.080.60+0.27--256.93%
AMZN211029C046000002021-10-13 10:04AM EDT4,600.000.140.140.580.00--1757.64%
AMZN211029C046400002021-10-18 12:53PM EDT4,640.000.180.070.25+0.18+900.00%6354.93%
AMZN211029C046600002021-10-18 12:54PM EDT4,660.000.240.060.54+0.09+60.00%10258.89%
AMZN211029C046700002021-09-20 9:49AM EDT4,670.000.560.000.540.00--3058.69%
AMZN211029C047100002021-09-29 9:57AM EDT4,710.000.480.050.510.00--160.35%
AMZN211029C047200002021-10-18 2:26PM EDT4,720.000.180.040.51-0.50-73.53%1360.62%
AMZN211029C047300002021-10-15 11:20AM EDT4,730.000.150.040.50-0.35-70.00%1160.89%
AMZN211029C047500002021-10-07 9:43AM EDT4,750.000.210.040.490.00-71161.50%
AMZN211029C048500002021-09-30 9:34AM EDT4,850.000.590.030.110.00--258.20%
AMZN211029C048900002021-10-18 1:12PM EDT4,890.000.250.000.44-1.54-86.03%14165.33%
AMZN211029C049000002021-09-20 9:30AM EDT4,900.001.790.020.250.00--162.99%
AMZN211029C049100002021-09-20 9:30AM EDT4,910.001.790.020.390.00--165.63%
AMZN211029C049400002021-10-05 12:58PM EDT4,940.000.320.020.380.00--266.50%
AMZN211029C049700002021-09-28 12:42PM EDT4,970.000.300.000.380.00-23067.19%
AMZN211029C050000002021-10-18 3:32PM EDT5,000.000.060.070.08-0.16-72.73%736263.28%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211029P019700002021-10-18 9:50AM EDT1,970.000.280.000.05+0.23+460.00%32488.28%
AMZN211029P019800002021-10-05 2:19PM EDT1,980.000.510.000.420.00--11103.13%
AMZN211029P020000002021-10-18 10:40AM EDT2,000.000.080.000.14-0.03-27.27%1258192.58%
AMZN211029P020100002021-10-04 10:36AM EDT2,010.001.070.000.420.00--1100.49%
AMZN211029P020300002021-10-08 2:22PM EDT2,030.000.240.000.420.00-83698.73%
AMZN211029P020400002021-10-08 11:33AM EDT2,040.000.240.000.420.00-3397.90%
AMZN211029P020500002021-10-07 9:47AM EDT2,050.000.440.000.420.00--1097.07%
AMZN211029P020900002021-10-15 3:50PM EDT2,090.000.100.000.24-0.07-41.18%4117089.26%
AMZN211029P021000002021-10-15 3:50PM EDT2,100.000.100.000.22-1.29-92.81%237687.89%
AMZN211029P021200002021-10-12 9:35AM EDT2,120.000.290.000.420.00--191.16%
AMZN211029P021400002021-10-12 11:28AM EDT2,140.000.310.000.430.00--189.75%
AMZN211029P021500002021-10-14 2:16PM EDT2,150.000.230.000.430.00-11188.87%
AMZN211029P021600002021-10-04 1:48PM EDT2,160.001.980.000.430.00--188.09%
AMZN211029P021800002021-10-12 2:18PM EDT2,180.000.350.000.150.00-9779.10%
AMZN211029P021900002021-10-18 10:10AM EDT2,190.000.150.000.15-0.49-76.56%67078.42%
AMZN211029P022000002021-10-18 12:07PM EDT2,200.000.090.000.15-0.16-64.00%84477.73%
AMZN211029P022200002021-10-15 3:35PM EDT2,220.000.150.000.14-0.15-50.00%1975.78%
AMZN211029P022300002021-10-18 11:45AM EDT2,230.000.140.000.14-1.86-93.00%2275.00%
AMZN211029P022400002021-10-15 3:35PM EDT2,240.000.180.000.15-1.57-89.71%1274.80%
AMZN211029P022500002021-10-18 11:46AM EDT2,250.000.150.000.09-0.22-59.46%216571.09%
AMZN211029P022600002021-10-08 11:14AM EDT2,260.000.750.000.090.00-402970.51%
AMZN211029P022700002021-10-18 1:54PM EDT2,270.000.090.000.09-0.52-85.25%5469.73%
AMZN211029P022800002021-10-18 1:54PM EDT2,280.000.090.010.09-0.74-89.16%1169.73%
AMZN211029P022900002021-10-06 3:00PM EDT2,290.001.820.010.100.00-1369.53%
AMZN211029P023000002021-10-18 12:08PM EDT2,300.000.150.010.14-0.33-68.75%21970.51%
AMZN211029P023100002021-10-18 12:09PM EDT2,310.000.150.050.15-0.32-68.09%2471.39%
AMZN211029P023300002021-10-14 12:57PM EDT2,330.000.380.010.520.00-242676.17%
AMZN211029P023400002021-10-11 11:07AM EDT2,340.000.950.010.530.00-105175.59%
AMZN211029P023500002021-10-14 11:45AM EDT2,350.000.390.010.540.00-13174.90%
AMZN211029P023600002021-10-18 1:44PM EDT2,360.000.210.010.55-1.07-83.59%3274.27%
AMZN211029P023700002021-10-11 3:34PM EDT2,370.001.100.010.560.00-3473.63%
AMZN211029P023800002021-10-14 12:28PM EDT2,380.000.560.020.550.00-11172.90%
AMZN211029P023900002021-10-18 10:23AM EDT2,390.000.380.020.56-2.76-87.90%21072.22%
AMZN211029P024000002021-10-18 11:36AM EDT2,400.000.380.050.57-0.22-36.67%239471.92%
AMZN211029P024100002021-10-15 2:40PM EDT2,410.000.480.040.58-1.22-71.76%14171.19%
AMZN211029P024200002021-10-15 10:18AM EDT2,420.000.520.050.59-0.88-62.86%3370.65%
AMZN211029P024300002021-09-28 12:57PM EDT2,430.005.510.020.600.00--1069.68%
AMZN211029P024400002021-10-01 2:52PM EDT2,440.004.580.020.610.00-1169.04%
AMZN211029P024500002021-10-15 2:51PM EDT2,450.000.570.080.62-0.15-20.83%1020068.99%
AMZN211029P024600002021-10-08 9:42AM EDT2,460.002.050.090.630.00-2268.43%
AMZN211029P024700002021-10-12 11:28AM EDT2,470.001.710.090.640.00--167.77%
AMZN211029P024800002021-10-15 1:23PM EDT2,480.000.600.100.66-0.61-50.41%8711767.29%
AMZN211029P024900002021-10-11 10:02AM EDT2,490.002.020.100.670.00-25366.63%
AMZN211029P025000002021-10-18 12:02PM EDT2,500.000.500.030.68-0.50-50.00%523265.33%
AMZN211029P025100002021-10-12 11:12AM EDT2,510.002.070.110.700.00-101165.48%
AMZN211029P025200002021-10-18 12:09PM EDT2,520.000.500.110.71-0.53-51.46%53064.80%
AMZN211029P025300002021-10-14 12:51PM EDT2,530.001.020.120.720.00-252564.21%
AMZN211029P025400002021-10-12 10:04AM EDT2,540.002.490.090.740.00-51663.38%
AMZN211029P025500002021-10-18 3:58PM EDT2,550.000.400.170.73-0.74-64.91%3633863.18%
AMZN211029P025600002021-10-15 2:37PM EDT2,560.000.730.120.76-5.06-87.39%204062.28%
AMZN211029P025700002021-10-15 3:50PM EDT2,570.000.880.010.78-1.69-65.76%24024860.84%
AMZN211029P025800002021-10-18 10:41AM EDT2,580.000.620.250.50-0.64-50.79%646859.79%
AMZN211029P025900002021-10-18 2:38PM EDT2,590.000.480.270.51-2.88-85.71%18659.30%
AMZN211029P026000002021-10-18 3:05PM EDT2,600.000.390.290.53-1.10-73.83%4631958.89%
AMZN211029P026100002021-10-18 2:48PM EDT2,610.000.450.300.45-1.00-68.97%4312357.62%
AMZN211029P026200002021-10-13 2:11PM EDT2,620.002.230.290.570.00-102157.72%
AMZN211029P026300002021-10-11 10:02AM EDT2,630.003.840.280.590.00-21857.06%
AMZN211029P026400002021-10-18 12:53PM EDT2,640.000.720.350.61-0.93-56.36%34256.93%
AMZN211029P026500002021-10-18 9:46AM EDT2,650.001.050.370.63-0.75-41.67%211156.45%
AMZN211029P026600002021-10-15 3:37PM EDT2,660.001.310.390.65-3.18-70.82%13555.96%
AMZN211029P026700002021-10-13 3:47PM EDT2,670.002.700.410.680.00-12655.52%
AMZN211029P026800002021-10-14 12:28PM EDT2,680.002.040.420.700.00-11654.96%
AMZN211029P026900002021-10-18 3:45PM EDT2,690.000.540.440.73-1.51-73.66%224454.49%
AMZN211029P027000002021-10-18 3:53PM EDT2,700.000.530.470.76-1.54-74.40%11720154.05%
AMZN211029P027100002021-10-18 11:16AM EDT2,710.001.050.490.79-4.07-79.49%42153.56%
AMZN211029P027200002021-10-15 12:58PM EDT2,720.001.780.510.82-1.77-49.86%12453.06%
AMZN211029P027300002021-10-15 12:58PM EDT2,730.001.850.550.85-4.35-70.16%1652.64%
AMZN211029P027400002021-10-18 1:49PM EDT2,740.000.980.600.89-1.76-64.23%1212252.30%
AMZN211029P027500002021-10-18 2:41PM EDT2,750.000.930.630.90-1.89-67.02%5416651.71%
AMZN211029P027600002021-10-14 11:19AM EDT2,760.003.140.670.960.00-55451.37%
AMZN211029P027700002021-10-18 3:19PM EDT2,770.000.790.701.00-7.51-90.48%21250.88%
AMZN211029P027800002021-10-18 1:28PM EDT2,780.001.180.741.05-6.59-84.81%8950.46%
AMZN211029P027900002021-10-18 3:10PM EDT2,790.000.950.791.09-7.95-89.33%11350.02%
AMZN211029P028000002021-10-18 3:54PM EDT2,800.001.020.871.13-2.68-72.43%17343150.45%
AMZN211029P028100002021-10-18 3:54PM EDT2,810.000.960.921.20-2.89-75.06%1710050.09%
AMZN211029P028200002021-10-18 3:54PM EDT2,820.001.110.961.25-2.91-72.39%21831049.60%
AMZN211029P028300002021-10-18 1:10PM EDT2,830.001.661.021.31-2.89-63.52%117049.13%
AMZN211029P028400002021-10-18 3:56PM EDT2,840.001.151.101.38-9.67-89.37%177148.72%
AMZN211029P028500002021-10-18 3:32PM EDT2,850.001.361.151.44-3.36-71.19%26730548.22%
AMZN211029P028600002021-10-18 1:35PM EDT2,860.001.771.351.51-3.23-64.60%113547.77%
AMZN211029P028700002021-10-18 3:19PM EDT2,870.001.511.291.59-3.59-70.39%2815347.34%
AMZN211029P028800002021-10-18 2:44PM EDT2,880.001.801.371.63-3.63-66.85%496446.72%
AMZN211029P028900002021-10-18 3:46PM EDT2,890.001.561.451.64-6.44-80.50%1912245.98%
AMZN211029P029000002021-10-18 3:53PM EDT2,900.001.681.601.71-4.54-72.99%46352645.48%
AMZN211029P029100002021-10-18 2:39PM EDT2,910.002.111.641.94-4.74-69.20%5814745.54%
AMZN211029P029200002021-10-18 3:23PM EDT2,920.001.971.742.04-5.00-71.74%758645.10%
AMZN211029P029300002021-10-18 3:23PM EDT2,930.002.091.842.16-5.27-71.60%1412144.70%
AMZN211029P029400002021-10-18 3:40PM EDT2,940.002.181.952.27-5.77-72.58%4823744.24%
AMZN211029P029500002021-10-18 3:08PM EDT2,950.002.352.082.40-5.87-71.41%11724643.82%
AMZN211029P029600002021-10-18 3:04PM EDT2,960.002.542.212.53-6.20-70.94%7020143.38%
AMZN211029P029700002021-10-18 3:21PM EDT2,970.002.502.342.67-6.51-72.25%3113142.95%
AMZN211029P029800002021-10-18 3:56PM EDT2,980.002.632.492.81-7.01-72.72%14529642.49%
AMZN211029P029900002021-10-18 3:56PM EDT2,990.002.812.682.98-7.59-72.98%17955142.09%
AMZN211029P030000002021-10-18 3:59PM EDT3,000.002.982.843.20-8.01-72.88%3281,05641.78%
AMZN211029P030100002021-10-18 3:21PM EDT3,010.003.323.003.35-8.20-71.18%529041.27%
AMZN211029P030200002021-10-18 2:47PM EDT3,020.003.773.203.55-8.33-68.84%410840.86%
AMZN211029P030300002021-10-18 3:21PM EDT3,030.003.703.403.75-9.25-71.43%298240.42%
AMZN211029P030400002021-10-18 3:21PM EDT3,040.003.953.604.00-9.91-71.50%648640.05%
AMZN211029P030500002021-10-18 3:59PM EDT3,050.004.053.904.25-11.13-73.32%23422639.65%
AMZN211029P030600002021-10-18 3:49PM EDT3,060.004.334.104.50-11.17-72.06%167039.22%
AMZN211029P030700002021-10-18 3:39PM EDT3,070.004.704.354.80-12.64-72.90%1013538.84%
AMZN211029P030800002021-10-18 3:42PM EDT3,080.005.004.655.10-13.20-72.53%425638.43%
AMZN211029P030900002021-10-18 3:40PM EDT3,090.005.204.955.40-14.03-72.96%34218638.00%
AMZN211029P031000002021-10-18 3:59PM EDT3,100.005.505.305.75-15.50-73.81%48632937.60%
AMZN211029P031100002021-10-18 3:46PM EDT3,110.005.925.706.15-15.33-72.14%14228837.24%
AMZN211029P031200002021-10-18 3:43PM EDT3,120.006.536.106.60-16.48-71.62%17437336.91%
AMZN211029P031300002021-10-18 3:50PM EDT3,130.006.746.557.05-19.31-74.13%6512136.53%
AMZN211029P031400002021-10-18 3:54PM EDT3,140.007.247.007.55-20.41-73.82%11012336.17%
AMZN211029P031500002021-10-18 3:54PM EDT3,150.007.757.558.10-21.03-73.07%19314735.83%
AMZN211029P031600002021-10-18 3:54PM EDT3,160.008.348.108.70-22.89-73.29%5511335.50%
AMZN211029P031700002021-10-18 3:40PM EDT3,170.009.308.759.35-24.23-72.26%7316235.18%
AMZN211029P031800002021-10-18 3:58PM EDT3,180.009.679.4510.05-25.88-72.80%22927934.85%
AMZN211029P031850002021-10-18 3:51PM EDT3,185.0010.239.8010.45-26.52-72.16%577334.72%
AMZN211029P031900002021-10-18 3:59PM EDT3,190.0010.5010.2010.85-28.57-73.13%10415934.57%
AMZN211029P031950002021-10-18 3:49PM EDT3,195.0011.0710.6011.25-27.83-71.54%436034.42%
AMZN211029P032000002021-10-18 3:59PM EDT3,200.0011.2711.1011.70-30.50-73.02%45449634.28%
AMZN211029P032050002021-10-18 2:35PM EDT3,205.0013.4111.4512.15-27.07-66.87%313234.14%
AMZN211029P032100002021-10-18 3:58PM EDT3,210.0012.1911.9012.65-31.61-72.17%8513634.02%
AMZN211029P032150002021-10-18 2:57PM EDT3,215.0013.5512.4513.15-29.73-68.69%543933.89%
AMZN211029P032200002021-10-18 3:55PM EDT3,220.0013.2212.9513.65-33.00-71.40%11639433.75%
AMZN211029P032250002021-10-18 3:57PM EDT3,225.0013.7913.4514.20-34.70-71.56%13327033.62%
AMZN211029P032300002021-10-18 3:59PM EDT3,230.0014.3014.0014.85-35.75-71.43%10111333.56%
AMZN211029P032350002021-10-18 3:23PM EDT3,235.0015.3814.5515.40-34.63-69.25%1247933.41%
AMZN211029P032400002021-10-18 3:26PM EDT3,240.0016.3115.1516.05-35.67-68.62%5012233.31%
AMZN211029P032450002021-10-18 3:58PM EDT3,245.0016.1715.8016.75-50.83-75.87%1138033.23%
AMZN211029P032500002021-10-18 3:59PM EDT3,250.0016.7916.4517.40-40.12-70.50%42336933.10%
AMZN211029P032550002021-10-18 3:55PM EDT3,255.0017.5017.1018.20-41.04-70.11%835133.05%
AMZN211029P032600002021-10-18 3:49PM EDT3,260.0018.6317.8518.90-42.08-69.31%10612432.92%
AMZN211029P032650002021-10-18 3:55PM EDT3,265.0019.0018.6519.75-45.12-70.37%513732.87%
AMZN211029P032700002021-10-18 3:39PM EDT3,270.0020.6119.4520.55-45.72-68.93%6418432.77%
AMZN211029P032750002021-10-18 3:42PM EDT3,275.0021.4520.2521.45-43.90-67.18%4544132.71%
AMZN211029P032800002021-10-18 3:53PM EDT3,280.0021.6721.1022.30-47.78-68.80%6957532.61%
AMZN211029P032850002021-10-18 3:54PM EDT3,285.0022.4621.9523.25-49.85-68.94%2710332.54%
AMZN211029P032900002021-10-18 3:54PM EDT3,290.0023.3722.9024.25-51.09-68.61%13819432.48%
AMZN211029P032950002021-10-18 3:54PM EDT3,295.0024.4023.9025.15-52.40-68.23%8526732.35%
AMZN211029P033000002021-10-18 3:59PM EDT3,300.0025.5125.1026.05-54.49-68.11%56781332.21%
AMZN211029P033050002021-10-18 3:56PM EDT3,305.0026.4525.7529.10-55.52-67.73%9521733.18%
AMZN211029P033100002021-10-18 3:30PM EDT3,310.0029.4926.5530.05-54.95-65.08%13614333.01%
AMZN211029P033150002021-10-18 3:57PM EDT3,315.0028.7027.9529.00-59.30-67.39%7421231.80%
AMZN211029P033200002021-10-18 3:23PM EDT3,320.0030.8029.1533.00-56.40-64.68%688533.15%
AMZN211029P033250002021-10-18 3:46PM EDT3,325.0031.8028.7532.15-54.63-63.21%1533032.04%
AMZN211029P033300002021-10-18 3:30PM EDT3,330.0034.3630.0033.95-61.11-64.01%1787932.23%
AMZN211029P033350002021-10-18 2:15PM EDT3,335.0038.6832.9535.75-55.62-58.98%246332.39%
AMZN211029P033400002021-10-18 3:25PM EDT3,340.0036.4834.3536.70-64.29-63.80%325432.13%
AMZN211029P033450002021-10-18 3:33PM EDT3,345.0039.2035.6038.20-64.42-62.17%284332.11%
AMZN211029P033500002021-10-18 3:59PM EDT3,350.0038.3037.2043.00-64.70-62.82%17616533.57%
AMZN211029P033550002021-10-18 3:56PM EDT3,355.0039.5938.7041.25-64.71-62.04%575832.03%
AMZN211029P033600002021-10-18 3:56PM EDT3,360.0041.1640.2042.85-67.16-62.00%5127331.99%
AMZN211029P033650002021-10-18 3:18PM EDT3,365.0044.0041.8544.60-65.15-59.69%532632.00%
AMZN211029P033700002021-10-18 3:25PM EDT3,370.0045.9543.5546.30-67.23-59.40%647631.97%
AMZN211029P033750002021-10-18 3:53PM EDT3,375.0046.5545.2049.90-69.49-59.88%446032.74%
AMZN211029P033800002021-10-18 3:42PM EDT3,380.0049.5046.9049.85-69.86-58.53%748231.91%
AMZN211029P033850002021-10-18 3:42PM EDT3,385.0051.3548.7051.75-71.05-58.05%483131.90%
AMZN211029P033900002021-10-18 3:55PM EDT3,390.0051.5050.2553.80-73.85-58.92%14432831.93%
AMZN211029P033950002021-10-18 3:50PM EDT3,395.0053.7852.2555.55-81.17-60.15%7110031.82%
AMZN211029P034000002021-10-18 3:53PM EDT3,400.0055.8253.1059.90-74.18-57.06%51725632.77%
AMZN211029P034050002021-10-18 3:47PM EDT3,405.0058.7855.9563.35-121.87-67.46%3064133.32%
AMZN211029P034100002021-10-18 2:55PM EDT3,410.0061.9058.7064.50-80.08-56.40%1623832.89%
AMZN211029P034150002021-10-18 2:32PM EDT3,415.0066.0060.4067.45-79.48-54.63%1591633.19%
AMZN211029P034200002021-10-18 3:54PM EDT3,420.0064.0062.8568.30-81.40-55.98%1183432.61%
AMZN211029P034250002021-10-18 3:58PM EDT3,425.0065.5864.5571.90-84.26-56.23%368833.13%
AMZN211029P034300002021-10-18 3:56PM EDT3,430.0068.5066.7570.80-86.78-55.89%1141231.72%
AMZN211029P034350002021-10-18 3:49PM EDT3,435.0072.3069.5073.10-86.16-54.37%561031.68%
AMZN211029P034400002021-10-18 3:59PM EDT3,440.0071.9572.0575.55-94.70-56.83%1388431.67%
AMZN211029P034450002021-10-18 3:57PM EDT3,445.0075.5573.6081.00-138.10-64.64%312832.85%
AMZN211029P034500002021-10-18 3:58PM EDT3,450.0078.1876.9079.10-96.82-55.33%12415531.06%
AMZN211029P034550002021-10-18 3:41PM EDT3,455.0082.6576.9585.00-141.25-63.09%305832.38%
AMZN211029P034600002021-10-18 3:00PM EDT3,460.0085.3081.5585.95-88.03-50.79%3113131.69%
AMZN211029P034650002021-10-18 2:35PM EDT3,465.0090.4583.3588.80-142.28-61.14%292431.74%
AMZN211029P034700002021-10-18 3:10PM EDT3,470.0089.9886.2092.45-116.05-56.33%96032.10%
AMZN211029P034750002021-10-18 3:22PM EDT3,475.0093.1088.9096.70-134.21-59.04%303832.68%
AMZN211029P034800002021-10-18 3:41PM EDT3,480.0096.3092.3598.30-101.60-51.34%122032.17%
AMZN211029P034850002021-10-18 2:01PM EDT3,485.00105.6795.3099.90-120.95-53.37%63931.64%
AMZN211029P034900002021-10-18 3:29PM EDT3,490.00103.8995.80104.45-101.61-49.45%91932.29%
AMZN211029P034950002021-10-18 3:06PM EDT3,495.00104.6899.00105.95-110.21-51.29%196831.67%
AMZN211029P035000002021-10-18 3:06PM EDT3,500.00107.68102.15109.05-97.87-47.61%3419331.69%
AMZN211029P035050002021-10-18 3:22PM EDT3,505.00110.80104.05116.90-107.38-49.22%37233.66%
AMZN211029P035100002021-10-18 12:58PM EDT3,510.00126.95109.15118.65-102.15-44.59%33933.08%
AMZN211029P035150002021-10-18 1:46PM EDT3,515.00123.40111.90123.25-154.12-55.53%6533.68%
AMZN211029P035200002021-10-18 3:27PM EDT3,520.00122.72112.95125.95-103.74-45.81%5733.47%
AMZN211029P035250002021-10-18 2:22PM EDT3,525.00129.32119.75128.30-114.06-46.86%3633.08%
AMZN211029P035300002021-10-18 3:50PM EDT3,530.00126.14120.25131.65-135.75-51.83%192833.10%
AMZN211029P035350002021-10-18 1:06PM EDT3,535.00144.46126.40132.10-196.40-57.62%3031.84%
AMZN211029P035400002021-10-18 3:50PM EDT3,540.00132.94129.80139.75-111.30-45.57%1533.69%
AMZN211029P035500002021-10-18 2:43PM EDT3,550.00142.47137.00145.35-121.70-46.07%61733.12%
AMZN211029P035550002021-10-13 11:31AM EDT3,555.00295.00138.45149.300.00-1933.32%
AMZN211029P035600002021-10-18 11:12AM EDT3,560.00176.58141.45153.15-112.90-39.00%1433.46%
AMZN211029P035650002021-10-18 2:45PM EDT3,565.00151.15144.20156.80-116.03-43.43%5333.48%
AMZN211029P035700002021-10-18 10:59AM EDT3,570.00190.00149.05160.55-91.94-32.61%1133.54%
AMZN211029P035750002021-10-18 2:29AM EDT3,575.00215.37151.15164.40+215.37--133.63%
AMZN211029P035800002021-10-07 10:02AM EDT3,580.00279.97155.60168.000.00--233.59%
AMZN211029P035850002021-10-08 10:36AM EDT3,585.00283.75159.95171.900.00-1133.67%
AMZN211029P035900002021-10-18 10:16AM EDT3,590.00199.70163.35175.55-88.68-30.75%4233.61%
AMZN211029P035950002021-10-18 3:53PM EDT3,595.00168.60168.80179.65-187.40-52.64%3833.75%
AMZN211029P036050002021-10-18 2:29AM EDT3,605.00223.64175.85187.50+223.64--133.83%
AMZN211029P036450002021-10-18 2:29AM EDT3,645.00340.20207.75221.80+340.20--135.10%
AMZN211029P036700002021-10-18 2:29AM EDT3,670.00280.00230.05243.00+280.00--1035.35%
AMZN211029P037000002021-10-18 10:18AM EDT3,700.00300.52254.70269.95+300.52+1,064.54%1136.19%
AMZN211029P037600002021-10-18 2:30AM EDT3,760.00364.10310.80328.25+364.10--140.27%
AMZN211029P037700002021-10-18 11:27AM EDT3,770.00358.55320.30338.40+358.55+1,360.72%1141.24%
AMZN211029P038150002021-10-18 2:30AM EDT3,815.00428.90363.65381.70+428.90--143.56%
AMZN211029P040000002021-10-15 11:35AM EDT4,000.00624.57545.55562.50-68.93-9.94%1452.90%
AMZN211029P040100002021-10-11 2:11PM EDT4,010.00762.90555.45572.400.00--153.45%
AMZN211029P040800002021-10-18 2:30AM EDT4,080.00695.05625.00642.80+695.05--158.63%
AMZN211029P040900002021-09-30 3:46PM EDT4,090.00795.64635.00653.000.00--059.55%
AMZN211029P041000002021-09-21 3:02PM EDT4,100.00742.24644.90662.900.00--060.07%
AMZN211029P042900002021-10-18 9:35AM EDT4,290.00898.05834.30852.30-145.00-13.90%1-71.02%
AMZN211029P043200002021-10-12 9:44AM EDT4,320.001,069.80864.25882.250.00---72.71%
AMZN211029P043300002021-10-12 10:30AM EDT4,330.001,080.80874.25892.250.00---73.30%
AMZN211029P044800002021-10-12 10:30AM EDT4,480.001,230.851,024.151,042.100.00---81.55%
AMZN211029P045500002021-10-18 2:31AM EDT4,550.001,247.801,094.151,112.10+1,247.80---85.35%
AMZN211029P045800002021-10-11 10:24AM EDT4,580.001,288.551,124.151,141.950.00---86.69%
AMZN211029P046700002021-10-13 11:15AM EDT4,670.001,394.851,214.151,231.950.00---91.38%
AMZN211029P047100002021-10-12 12:33PM EDT4,710.001,460.701,254.151,272.200.00---93.89%
AMZN211029P047300002021-10-14 11:10AM EDT4,730.001,427.801,274.151,292.300.00-1-95.09%
AMZN211029P047500002021-10-11 10:35AM EDT4,750.001,465.551,294.151,312.300.00---96.10%
AMZN211029P049200002021-10-18 2:31AM EDT4,920.001,619.701,464.151,482.70+1,619.70---65.28%