Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,415.06-29.09 (-0.84%)
At close: 4:00PM EDT
3,409.25 -5.81 (-0.17%)
After hours: 04:50PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217C014800002021-09-27 10:34AM EDT1,480.001,877.001,926.051,942.500.00-212103.08%
AMZN211217C015000002021-09-13 3:06PM EDT1,500.001,946.401,778.001,795.100.00-1100.00%
AMZN211217C015200002021-08-25 5:30PM EDT1,520.002,016.851,902.651,913.100.00-23109.57%
AMZN211217C015400002021-08-25 5:30PM EDT1,540.001,759.601,882.701,893.200.00-12108.09%
AMZN211217C015600002021-08-25 5:30PM EDT1,560.002,133.251,862.801,873.250.00--3106.63%
AMZN211217C015800002021-10-06 3:12PM EDT1,580.001,679.601,826.151,843.000.00-2496.70%
AMZN211217C016000002021-08-25 5:30PM EDT1,600.002,089.801,822.951,833.400.00-15103.74%
AMZN211217C016200002021-08-25 5:30PM EDT1,620.001,679.801,803.001,813.500.00-44102.33%
AMZN211217C016400002021-08-16 9:41AM EDT1,640.001,649.201,817.801,829.700.00-40133.37%
AMZN211217C016600002021-10-12 9:30AM EDT1,660.001,600.101,746.901,763.000.00-2591.08%
AMZN211217C016800002021-08-25 5:30PM EDT1,680.001,617.201,743.301,753.750.00-161098.24%
AMZN211217C017000002021-09-23 3:30PM EDT1,700.001,724.551,706.351,723.000.00-1888.37%
AMZN211217C017200002021-08-24 12:58PM EDT1,720.001,586.021,703.501,713.950.00-4795.61%
AMZN211217C017400002021-10-06 10:49AM EDT1,740.001,508.951,666.351,683.000.00-1985.72%
AMZN211217C017600002021-08-25 5:30PM EDT1,760.001,533.901,663.701,674.150.00--593.02%
AMZN211217C017800002021-08-25 5:30PM EDT1,780.001,522.321,643.751,654.250.00-6591.71%
AMZN211217C018000002021-10-18 10:18AM EDT1,800.001,606.751,606.451,623.000.00-11081.85%
AMZN211217C018200002021-08-25 5:30PM EDT1,820.001,475.821,604.001,614.450.00--289.23%
AMZN211217C018400002021-08-25 5:30PM EDT1,840.001,456.051,584.151,594.600.00-6488.04%
AMZN211217C018600002021-10-01 3:48PM EDT1,860.001,422.981,546.701,563.000.00-1378.11%
AMZN211217C018800002021-08-25 5:31PM EDT1,880.001,413.951,544.251,554.850.00-6685.56%
AMZN211217C019000002021-08-25 5:31PM EDT1,900.001,394.951,524.551,535.000.00-2384.49%
AMZN211217C019200002021-08-19 2:58PM EDT1,920.001,281.661,539.551,551.600.00--7110.01%
AMZN211217C019400002021-08-25 5:31PM EDT1,940.001,339.001,484.901,495.300.00--182.23%
AMZN211217C019600002021-09-20 10:28AM EDT1,960.001,420.791,447.001,463.500.00-50372.86%
AMZN211217C019800002021-10-07 3:53PM EDT1,980.001,329.031,427.001,443.500.00-1271.69%
AMZN211217C020000002021-09-17 12:26PM EDT2,000.001,488.701,403.751,420.700.00-61266.02%
AMZN211217C021000002021-08-25 5:31PM EDT2,100.001,400.951,326.501,336.900.00-1473.71%
AMZN211217C022000002021-09-20 10:12AM EDT2,200.001,196.001,208.501,224.500.00-1660.65%
AMZN211217C023000002021-10-04 2:06PM EDT2,300.00910.001,109.401,125.500.00-1356.40%
AMZN211217C024000002021-08-25 5:31PM EDT2,400.00911.901,032.701,042.050.00-31560.22%
AMZN211217C025000002021-10-18 9:51AM EDT2,500.00935.62910.95928.000.00-29148.26%
AMZN211217C026000002021-10-19 2:22PM EDT2,600.00849.05813.00829.500.00-14044.27%
AMZN211217C027000002021-10-19 9:55AM EDT2,700.00750.00716.00732.500.00-11841.05%
AMZN211217C028000002021-10-18 12:34PM EDT2,800.00638.40618.25635.500.00-812337.49%
AMZN211217C028100002021-10-14 1:04PM EDT2,810.00520.75609.20626.000.00-107237.21%
AMZN211217C028200002021-10-19 10:05AM EDT2,820.00628.46599.00616.000.00-21836.69%
AMZN211217C028300002021-08-25 5:31PM EDT2,830.00730.90620.45630.350.00-1145.64%
AMZN211217C028400002021-10-13 1:57PM EDT2,840.00473.09580.50597.000.00-21636.11%
AMZN211217C028500002021-10-11 9:34AM EDT2,850.00460.93570.25587.500.00-103635.82%
AMZN211217C028600002021-08-25 5:31PM EDT2,860.00801.25593.85602.700.00-2144.62%
AMZN211217C028700002021-10-04 3:43PM EDT2,870.00387.10551.00568.500.00-1235.20%
AMZN211217C028800002021-10-07 3:53PM EDT2,880.00464.28542.00559.000.00-122934.89%
AMZN211217C028900002021-10-15 10:45AM EDT2,890.00480.25533.00550.000.00-45734.77%
AMZN211217C029000002021-10-20 11:21AM EDT2,900.00548.24523.50540.50+39.18+7.70%18834.44%
AMZN211217C029100002021-10-20 11:21AM EDT2,910.00538.82513.35530.80+116.04+27.45%13434.03%
AMZN211217C029200002021-10-18 10:18AM EDT2,920.00506.75504.75521.500.00-281133.77%
AMZN211217C029300002021-10-19 1:27PM EDT2,930.00520.38495.25512.200.00-62233.50%
AMZN211217C029400002021-10-12 10:51AM EDT2,940.00359.95485.35502.900.00-21733.22%
AMZN211217C029500002021-10-19 10:01AM EDT2,950.00501.52476.10493.500.00-104732.90%
AMZN211217C029600002021-10-18 1:45PM EDT2,960.00501.31466.85484.000.00-12732.54%
AMZN211217C029700002021-10-11 3:51PM EDT2,970.00340.41457.70475.000.00-61832.35%
AMZN211217C029800002021-10-15 3:27PM EDT2,980.00450.00449.00465.500.00-12931.98%
AMZN211217C029900002021-10-15 10:29AM EDT2,990.00367.50440.00456.500.00-13031.77%
AMZN211217C030000002021-10-19 2:24PM EDT3,000.00464.70430.60447.500.00-222831.54%
AMZN211217C030100002021-10-19 2:24PM EDT3,010.00455.75422.00438.500.00-13231.31%
AMZN211217C030200002021-09-17 1:55PM EDT3,020.00499.96413.65427.050.00-122030.29%
AMZN211217C030300002021-10-05 10:04AM EDT3,030.00300.00403.40420.500.00-272930.82%
AMZN211217C030400002021-09-21 3:07PM EDT3,040.00396.03395.00411.500.00-41030.56%
AMZN211217C030500002021-10-18 11:17AM EDT3,050.00399.35385.85403.000.00-14730.43%
AMZN211217C030600002021-10-15 11:38AM EDT3,060.00358.35377.00394.000.00-122030.15%
AMZN211217C030700002021-10-12 10:15AM EDT3,070.00268.20367.50385.000.00-22929.86%
AMZN211217C030800002021-10-07 1:50PM EDT3,080.00313.52359.35376.500.00-42729.69%
AMZN211217C030900002021-10-19 10:31AM EDT3,090.00384.60350.70368.000.00-14129.52%
AMZN211217C031000002021-10-20 3:09PM EDT3,100.00359.56342.50359.50-6.39-1.75%117129.33%
AMZN211217C031100002021-10-14 10:30AM EDT3,110.00261.66333.70351.000.00-12829.13%
AMZN211217C031200002021-10-18 10:22AM EDT3,120.00334.00325.30343.000.00-22429.04%
AMZN211217C031300002021-10-18 2:43PM EDT3,130.00354.16317.00334.500.00-103528.81%
AMZN211217C031400002021-10-20 12:02PM EDT3,140.00334.30308.95326.50-11.46-3.31%34528.69%
AMZN211217C031500002021-10-20 1:19PM EDT3,150.00295.70300.50318.00-25.01-7.80%220228.43%
AMZN211217C031600002021-10-15 12:38PM EDT3,160.00277.50293.00310.000.00-13228.28%
AMZN211217C031700002021-10-15 3:25PM EDT3,170.00289.50284.40302.000.00-322428.12%
AMZN211217C031800002021-10-18 2:17PM EDT3,180.00310.79277.75293.000.00-216327.70%
AMZN211217C031900002021-10-19 11:41AM EDT3,190.00288.30270.00286.000.00-19427.74%
AMZN211217C032000002021-10-20 1:21PM EDT3,200.00263.65262.20277.50-19.55-6.90%1261527.42%
AMZN211217C032100002021-10-20 2:47PM EDT3,210.00266.00254.85270.50-12.00-4.32%117927.41%
AMZN211217C032200002021-10-19 9:41AM EDT3,220.00286.55247.15263.000.00-141827.28%
AMZN211217C032300002021-10-20 11:05AM EDT3,230.00253.66239.45255.50-3.34-1.30%112727.13%
AMZN211217C032400002021-10-20 10:33AM EDT3,240.00259.45232.30248.50-8.22-3.07%228427.07%
AMZN211217C032500002021-10-20 9:36AM EDT3,250.00263.00225.05240.50+2.95+1.13%273426.78%
AMZN211217C032600002021-10-18 3:13PM EDT3,260.00252.73216.00228.850.00-158125.72%
AMZN211217C032700002021-10-20 1:22PM EDT3,270.00213.00216.20221.75-25.91-10.85%3163125.60%
AMZN211217C032800002021-10-20 2:21PM EDT3,280.00214.71209.40219.40-25.29-10.54%1045226.41%
AMZN211217C032850002021-10-18 1:10PM EDT3,285.00226.15200.20214.850.00-1226.13%
AMZN211217C032900002021-10-20 2:21PM EDT3,290.00207.96202.60213.50-25.32-10.85%1539126.47%
AMZN211217C032950002021-10-19 11:07AM EDT3,295.00221.25193.50209.750.00-2726.34%
AMZN211217C033000002021-10-20 3:55PM EDT3,300.00199.29196.00204.00-20.71-9.41%651,69725.81%
AMZN211217C033050002021-10-18 2:31AM EDT3,305.00195.53187.80201.000.00--425.82%
AMZN211217C033100002021-10-20 2:14PM EDT3,310.00193.98189.50197.20-19.80-9.26%344725.66%
AMZN211217C033150002021-10-20 10:50AM EDT3,315.00203.28181.35197.00+1.16+0.57%1626.20%
AMZN211217C033200002021-10-20 11:46AM EDT3,320.00200.00183.15191.30-11.15-5.28%329525.67%
AMZN211217C033250002021-10-20 9:56AM EDT3,325.00200.30174.20189.25+4.71+2.41%3225.84%
AMZN211217C033300002021-10-20 10:20AM EDT3,330.00196.99176.90187.00-7.47-3.65%121625.96%
AMZN211217C033350002021-10-20 10:38AM EDT3,335.00189.28168.20183.70+0.11+0.06%42125.88%
AMZN211217C033400002021-10-20 10:33AM EDT3,340.00189.55170.75181.50+3.83+2.06%121626.00%
AMZN211217C033450002021-10-20 11:50AM EDT3,345.00181.26162.50177.55-1.72-0.94%11325.78%
AMZN211217C033500002021-10-20 2:34PM EDT3,350.00167.15164.80175.50-19.75-10.57%71,64125.92%
AMZN211217C033550002021-10-20 2:34PM EDT3,355.00164.16156.15172.00-12.62-7.14%11725.78%
AMZN211217C033600002021-10-20 10:30AM EDT3,360.00175.45158.95169.10-5.45-3.01%817225.75%
AMZN211217C033700002021-10-20 12:53PM EDT3,370.00163.50153.20163.00-11.13-6.37%1017425.61%
AMZN211217C033800002021-10-20 3:11PM EDT3,380.00156.31147.55157.30-12.24-7.26%517525.53%
AMZN211217C033900002021-10-20 3:11PM EDT3,390.00150.75142.10149.75-12.00-7.37%411225.08%
AMZN211217C034000002021-10-20 3:59PM EDT3,400.00139.80136.80142.00-16.20-10.38%1481,71524.58%
AMZN211217C034100002021-10-20 3:55PM EDT3,410.00132.00131.60141.25-16.48-11.10%2727025.35%
AMZN211217C034200002021-10-20 3:52PM EDT3,420.00130.40126.55137.00-11.86-8.34%4936025.45%
AMZN211217C034300002021-10-20 3:59PM EDT3,430.00124.00121.65131.80-18.85-13.20%3217425.35%
AMZN211217C034350002021-10-20 3:19PM EDT3,435.00124.67119.20128.60-16.59-11.74%265125.19%
AMZN211217C034400002021-10-20 3:57PM EDT3,440.00117.20117.05126.80-19.80-14.45%1821925.27%
AMZN211217C034450002021-10-20 2:06PM EDT3,445.00118.15114.70124.10-14.85-11.17%148025.19%
AMZN211217C034500002021-10-20 3:44PM EDT3,450.00116.60112.40120.00-13.35-10.27%6995024.85%
AMZN211217C034550002021-10-20 1:49PM EDT3,455.00111.45102.30119.55-18.80-14.43%108325.16%
AMZN211217C034600002021-10-20 3:28PM EDT3,460.00113.05100.45116.70-13.95-10.98%1217025.04%
AMZN211217C034700002021-10-20 3:32PM EDT3,470.00106.2599.30109.30-12.45-10.49%1634424.45%
AMZN211217C034800002021-10-20 3:28PM EDT3,480.00104.1095.65105.15-9.95-8.72%1820724.45%
AMZN211217C034900002021-10-20 3:57PM EDT3,490.0094.8988.05104.00-15.61-14.13%3013624.97%
AMZN211217C035000002021-10-20 3:57PM EDT3,500.0091.1286.6096.10-14.73-13.92%1921,23124.23%
AMZN211217C035500002021-10-20 3:58PM EDT3,550.0073.0068.0076.85-15.43-17.45%8738623.93%
AMZN211217C036000002021-10-20 3:58PM EDT3,600.0059.0055.0562.30-9.30-13.62%1462,81024.03%
AMZN211217C036500002021-10-20 3:58PM EDT3,650.0046.4144.9051.00-7.64-14.14%4987224.33%
AMZN211217C037000002021-10-20 3:28PM EDT3,700.0038.2035.0039.05-4.50-10.54%841,03824.00%
AMZN211217C037500002021-10-20 3:19PM EDT3,750.0030.3523.1532.05-4.34-12.51%4986224.44%
AMZN211217C038000002021-10-20 3:54PM EDT3,800.0022.9322.0027.00-4.57-16.62%5869725.08%
AMZN211217C038500002021-10-20 3:51PM EDT3,850.0018.8512.9519.15-2.95-13.53%2364924.43%
AMZN211217C039000002021-10-20 3:58PM EDT3,900.0014.6911.9015.05-2.11-12.56%4570524.62%
AMZN211217C039500002021-10-20 3:52PM EDT3,950.0012.104.5512.25-1.75-12.64%4284725.04%
AMZN211217C040000002021-10-20 3:59PM EDT4,000.009.959.2510.00-1.05-9.55%1033,01425.46%
AMZN211217C040500002021-10-20 1:53PM EDT4,050.007.906.008.40-0.85-9.71%325926.01%
AMZN211217C041000002021-10-20 3:45PM EDT4,100.007.204.807.15-0.15-2.04%1531326.60%
AMZN211217C041500002021-10-20 11:09AM EDT4,150.005.983.906.15-0.32-5.08%1429127.21%
AMZN211217C042000002021-10-20 1:10PM EDT4,200.004.903.205.25-0.80-14.04%1350527.75%
AMZN211217C042500002021-10-20 3:57PM EDT4,250.004.402.494.75-0.39-8.14%852728.54%
AMZN211217C043000002021-10-20 11:33AM EDT4,300.003.851.754.20-0.21-5.17%1119529.18%
AMZN211217C043500002021-10-20 2:04PM EDT4,350.003.601.403.75+0.03+0.84%19329.84%
AMZN211217C044000002021-10-20 11:33AM EDT4,400.003.050.573.40-0.06-1.93%512330.55%
AMZN211217C044500002021-10-20 1:56PM EDT4,450.002.721.502.98-0.09-3.20%13931.06%
AMZN211217C045000002021-10-20 1:56PM EDT4,500.002.442.302.72-0.11-4.31%120631.74%
AMZN211217C045500002021-10-18 2:17PM EDT4,550.002.500.412.400.00-25332.24%
AMZN211217C046000002021-10-18 3:44PM EDT4,600.002.290.372.280.00-3518333.05%
AMZN211217C046500002021-10-20 9:41AM EDT4,650.002.210.342.09+0.61+38.12%12733.67%
AMZN211217C047000002021-10-20 3:37PM EDT4,700.001.700.301.92+0.09+5.59%111734.28%
AMZN211217C047500002021-10-19 2:50PM EDT4,750.001.650.271.780.00-56034.91%
AMZN211217C048000002021-10-19 9:47AM EDT4,800.001.540.502.490.00-17337.44%
AMZN211217C048500002021-10-19 12:26PM EDT4,850.001.380.212.290.00-116137.98%
AMZN211217C049000002021-10-20 9:42AM EDT4,900.001.250.181.42-0.05-3.85%1017736.69%
AMZN211217C049500002021-10-20 2:20PM EDT4,950.001.150.171.34-0.08-6.50%18337.33%
AMZN211217C050000002021-10-20 10:17AM EDT5,000.001.010.801.26-0.05-4.72%571737.93%
AMZN211217C051000002021-10-15 3:23PM EDT5,100.000.950.111.570.00-125340.64%
AMZN211217C052000002021-10-20 1:40PM EDT5,200.000.740.000.98-0.05-6.33%1130740.16%
AMZN211217C053000002021-10-19 12:44PM EDT5,300.000.480.491.180.00-682342.58%
AMZN211217C054000002021-10-20 3:37PM EDT5,400.000.570.500.77+0.02+3.64%284942.21%
AMZN211217C055000002021-10-20 12:06PM EDT5,500.000.450.410.47-0.03-6.25%321,05141.64%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217P014800002021-10-20 1:20PM EDT1,480.000.080.070.080.00-1135263.28%
AMZN211217P015000002021-10-20 10:37AM EDT1,500.000.090.080.090.00-256362.79%
AMZN211217P015200002021-10-20 10:39AM EDT1,520.000.100.070.09-0.01-9.09%311861.62%
AMZN211217P015400002021-10-20 2:30PM EDT1,540.000.100.000.10-0.64-86.49%317658.59%
AMZN211217P015600002021-10-20 1:45PM EDT1,560.000.110.000.12-0.21-65.62%18158.40%
AMZN211217P015800002021-10-07 9:33AM EDT1,580.000.580.000.130.00-310657.81%
AMZN211217P016000002021-10-20 1:37PM EDT1,600.000.150.150.16+0.01+7.14%1127160.94%
AMZN211217P016200002021-10-13 2:31PM EDT1,620.000.500.001.150.00-1211367.53%
AMZN211217P016400002021-10-15 2:36PM EDT1,640.000.380.009.650.00-17985.74%
AMZN211217P016600002021-10-14 11:27AM EDT1,660.000.400.009.650.00-17084.44%
AMZN211217P016800002021-10-01 10:41AM EDT1,680.001.220.006.600.00-112178.86%
AMZN211217P017000002021-10-19 9:39AM EDT1,700.000.280.019.650.00-131081.92%
AMZN211217P017200002021-09-24 3:45PM EDT1,720.001.000.009.650.00-2027680.66%
AMZN211217P017400002021-10-18 3:29PM EDT1,740.000.340.009.650.00-304179.43%
AMZN211217P017600002021-10-04 12:44PM EDT1,760.001.980.009.650.00-20015678.20%
AMZN211217P017800002021-10-19 2:52PM EDT1,780.000.250.009.650.00-66077.00%
AMZN211217P018000002021-10-20 12:07PM EDT1,800.000.400.208.95+0.09+29.03%267075.21%
AMZN211217P018200002021-10-19 1:29PM EDT1,820.000.300.009.650.00-1474.62%
AMZN211217P018400002021-10-19 1:55PM EDT1,840.000.310.009.650.00-94173.46%
AMZN211217P018600002021-10-19 2:14PM EDT1,860.000.360.009.650.00-63372.30%
AMZN211217P018800002021-10-19 1:27PM EDT1,880.000.390.006.900.00-51467.80%
AMZN211217P019000002021-10-20 11:10AM EDT1,900.000.480.009.65+0.02+4.35%1033970.02%
AMZN211217P019200002021-10-06 2:50PM EDT1,920.002.480.009.650.00-103868.90%
AMZN211217P019400002021-10-04 9:44AM EDT1,940.003.130.009.650.00-13467.79%
AMZN211217P019600002021-10-15 2:34PM EDT1,960.001.050.009.650.00-155566.69%
AMZN211217P019800002021-10-15 11:20AM EDT1,980.001.370.159.250.00-14365.34%
AMZN211217P020000002021-10-20 1:15PM EDT2,000.000.830.121.00+0.12+16.90%179252.58%
AMZN211217P021000002021-10-20 2:42PM EDT2,100.001.080.959.70+0.03+2.86%2117860.17%
AMZN211217P022000002021-10-20 2:42PM EDT2,200.001.461.381.56-0.04-2.67%1233546.34%
AMZN211217P023000002021-10-20 3:14PM EDT2,300.002.191.9810.00+0.08+3.79%2846851.15%
AMZN211217P024000002021-10-20 3:37PM EDT2,400.003.052.5010.00+0.25+8.93%3767750.83%
AMZN211217P025000002021-10-20 3:55PM EDT2,500.004.354.1010.00+0.33+8.21%3058845.84%
AMZN211217P026000002021-10-20 3:57PM EDT2,600.006.105.757.70+0.69+12.75%2748938.96%
AMZN211217P027000002021-10-20 3:01PM EDT2,700.008.207.4014.80+1.00+13.89%61,01839.52%
AMZN211217P028000002021-10-20 3:56PM EDT2,800.0011.708.8513.50+1.43+13.92%3490633.85%
AMZN211217P028100002021-10-20 3:55PM EDT2,810.0012.006.1513.50+1.65+15.94%61,91333.37%
AMZN211217P028200002021-10-20 9:45AM EDT2,820.0010.4712.2017.50-1.56-12.97%16335.04%
AMZN211217P028300002021-10-20 3:55PM EDT2,830.0012.859.9018.00+0.52+4.22%53334.79%
AMZN211217P028400002021-10-20 3:58PM EDT2,840.0013.209.3018.80-3.00-18.52%16534.68%
AMZN211217P028500002021-10-20 3:55PM EDT2,850.0013.5310.3019.90+0.68+5.29%1341834.69%
AMZN211217P028600002021-10-20 3:58PM EDT2,860.0014.1510.8519.70-25.95-64.71%311834.09%
AMZN211217P028700002021-10-20 3:58PM EDT2,870.0014.7011.5019.30+1.00+7.30%25733.39%
AMZN211217P028800002021-10-20 3:58PM EDT2,880.0015.1510.8519.40+0.65+4.48%210132.93%
AMZN211217P028900002021-10-20 3:52PM EDT2,890.0015.459.4518.50+1.38+9.81%38432.02%
AMZN211217P029000002021-10-20 3:35PM EDT2,900.0016.1014.1018.40+1.28+8.64%1872631.47%
AMZN211217P029100002021-10-20 3:47PM EDT2,910.0016.4014.7518.95+1.27+8.39%58231.21%
AMZN211217P029200002021-10-20 3:54PM EDT2,920.0017.2515.2519.65+1.20+7.48%107831.02%
AMZN211217P029300002021-10-20 3:54PM EDT2,930.0017.9016.0020.30+1.25+7.51%313830.79%
AMZN211217P029400002021-10-20 3:57PM EDT2,940.0018.9518.6023.95+1.71+9.92%55831.76%
AMZN211217P029500002021-10-20 3:56PM EDT2,950.0019.7316.1025.30+1.88+10.53%1352331.76%
AMZN211217P029600002021-10-20 3:32PM EDT2,960.0020.0518.2027.65+1.55+8.38%189932.09%
AMZN211217P029700002021-10-20 3:33PM EDT2,970.0020.7018.4023.70+1.80+9.52%115330.09%
AMZN211217P029800002021-10-20 3:37PM EDT2,980.0021.6018.8027.85+1.80+9.09%1021331.09%
AMZN211217P029900002021-10-20 3:59PM EDT2,990.0022.5518.8528.55+2.15+10.54%1611430.79%
AMZN211217P030000002021-10-20 3:56PM EDT3,000.0024.1021.3525.80+3.00+14.22%601,70829.29%
AMZN211217P030100002021-10-20 3:56PM EDT3,010.0024.8520.7029.80+2.50+11.19%65430.13%
AMZN211217P030200002021-10-20 3:37PM EDT3,020.0025.3021.7031.30+2.40+10.48%510930.08%
AMZN211217P030300002021-10-20 3:56PM EDT3,030.0026.9022.9032.30+2.95+12.32%56529.85%
AMZN211217P030400002021-10-20 3:29PM EDT3,040.0026.9523.0028.55+1.95+7.80%162,15528.08%
AMZN211217P030500002021-10-20 3:56PM EDT3,050.0029.1528.3529.70+2.95+11.26%2159727.91%
AMZN211217P030600002021-10-20 3:33PM EDT3,060.0029.6028.9532.75+2.75+10.24%612028.31%
AMZN211217P030700002021-10-20 3:36PM EDT3,070.0030.9528.4036.60+3.05+10.93%48028.90%
AMZN211217P030800002021-10-20 3:33PM EDT3,080.0032.1529.7538.25+3.00+10.29%515028.80%
AMZN211217P030900002021-10-20 3:32PM EDT3,090.0033.7029.5539.55+3.45+11.40%2516828.59%
AMZN211217P031000002021-10-20 3:33PM EDT3,100.0035.0030.2036.45+3.25+10.24%691,59727.14%
AMZN211217P031100002021-10-20 3:33PM EDT3,110.0036.5033.7037.80+3.30+9.94%2014326.94%
AMZN211217P031200002021-10-20 3:33PM EDT3,120.0038.0033.0548.00+3.10+8.88%217929.07%
AMZN211217P031300002021-10-20 3:29PM EDT3,130.0039.1032.1541.50+3.05+8.46%2317026.76%
AMZN211217P031400002021-10-20 3:40PM EDT3,140.0041.5038.1547.90+4.25+11.41%239027.81%
AMZN211217P031500002021-10-20 2:22PM EDT3,150.0043.7840.2044.90+4.58+11.68%291,34026.44%
AMZN211217P031550002021-10-20 1:58PM EDT3,155.0045.5542.3548.90+5.50+13.73%7227.14%
AMZN211217P031600002021-10-20 3:15PM EDT3,160.0044.3537.0055.00+3.25+7.91%1015228.31%
AMZN211217P031700002021-10-20 3:44PM EDT3,170.0047.4043.5051.90+5.29+12.56%1636926.93%
AMZN211217P031800002021-10-20 1:27PM EDT3,180.0051.3344.9054.60+6.73+15.09%422326.93%
AMZN211217P031850002021-10-20 2:12PM EDT3,185.0050.2446.7055.70+5.24+11.64%62826.87%
AMZN211217P031900002021-10-20 2:01PM EDT3,190.0051.7747.3057.15+5.27+11.33%2318526.88%
AMZN211217P031950002021-10-20 1:14PM EDT3,195.0052.2248.6557.60+4.37+9.13%1326.66%
AMZN211217P032000002021-10-20 3:31PM EDT3,200.0053.2049.2558.70+5.15+10.72%811,06626.58%
AMZN211217P032050002021-10-20 10:59AM EDT3,205.0051.7350.6559.90+2.23+4.51%11226.52%
AMZN211217P032100002021-10-20 1:17PM EDT3,210.0059.2551.9561.45+8.60+16.98%817826.54%
AMZN211217P032200002021-10-20 3:31PM EDT3,220.0057.9553.8563.50+5.25+9.96%1347426.32%
AMZN211217P032250002021-10-20 3:29PM EDT3,225.0058.6555.6565.40+4.45+8.21%3326.40%
AMZN211217P032300002021-10-20 12:58PM EDT3,230.0058.3357.1563.05+2.88+5.19%254725.55%
AMZN211217P032400002021-10-20 1:54PM EDT3,240.0065.0058.9068.50+7.55+13.14%826026.03%
AMZN211217P032450002021-10-19 3:46PM EDT3,245.0059.1060.8570.700.00-22926.15%
AMZN211217P032500002021-10-20 3:55PM EDT3,250.0068.0061.1070.80+7.70+12.77%281,03425.82%
AMZN211217P032550002021-10-20 2:35PM EDT3,255.0069.0564.0073.75+7.60+12.37%1926.08%
AMZN211217P032600002021-10-20 1:17PM EDT3,260.0073.0062.1571.60+10.20+16.24%269525.28%
AMZN211217P032700002021-10-20 12:34PM EDT3,270.0067.5565.1074.45+4.55+7.22%355325.15%
AMZN211217P032750002021-10-20 9:53AM EDT3,275.0066.9770.1078.80-0.08-0.12%21225.67%
AMZN211217P032800002021-10-20 9:53AM EDT3,280.0068.3770.3077.55-0.83-1.20%443325.05%
AMZN211217P032900002021-10-20 2:36PM EDT3,290.0079.8874.5080.70+7.43+10.26%450524.95%
AMZN211217P032950002021-10-20 1:07PM EDT3,295.0078.4076.0584.90+5.75+7.91%11,82025.41%
AMZN211217P033000002021-10-20 3:55PM EDT3,300.0082.6078.3086.85+8.85+12.00%504,24125.41%
AMZN211217P033050002021-10-19 3:42PM EDT3,305.0076.1079.9588.300.00-42225.31%
AMZN211217P033100002021-10-20 3:29PM EDT3,310.0083.6580.6087.40+7.05+9.20%164524.75%
AMZN211217P033200002021-10-20 1:47PM EDT3,320.0091.5584.2593.50+12.15+15.30%332425.15%
AMZN211217P033250002021-10-20 1:32PM EDT3,325.0093.6986.5595.55+11.64+14.19%1125.15%
AMZN211217P033300002021-10-19 2:37PM EDT3,330.0086.1089.0097.900.00-219025.20%
AMZN211217P033350002021-10-19 3:58PM EDT3,335.0085.2190.2099.200.00-163525.04%
AMZN211217P033400002021-10-20 1:15PM EDT3,340.00102.8591.60101.05+15.86+18.23%721324.99%
AMZN211217P033450002021-10-19 3:27PM EDT3,345.0088.7594.60103.450.00-21425.03%
AMZN211217P033500002021-10-20 3:55PM EDT3,350.00101.0594.00102.95+10.45+11.53%3162924.52%
AMZN211217P033550002021-10-19 3:55PM EDT3,355.0091.9998.50108.150.00-71625.08%
AMZN211217P033600002021-10-20 3:33PM EDT3,360.00103.7597.85114.25+6.50+6.68%613125.79%
AMZN211217P033700002021-10-20 3:44PM EDT3,370.00108.10101.55116.35+11.15+11.50%3214125.32%
AMZN211217P033800002021-10-20 3:33PM EDT3,380.00112.15108.00120.45+13.24+13.39%2499625.21%
AMZN211217P033900002021-10-20 3:27PM EDT3,390.00114.75109.40124.25+12.45+12.17%8819325.01%
AMZN211217P034000002021-10-20 3:59PM EDT3,400.00123.40114.00126.50+13.40+12.18%1681,18824.51%
AMZN211217P034100002021-10-20 3:54PM EDT3,410.00126.40120.00133.50+15.55+14.03%1910424.87%
AMZN211217P034200002021-10-20 3:37PM EDT3,420.00131.90125.00138.05+16.55+14.35%989324.75%
AMZN211217P034300002021-10-20 1:09PM EDT3,430.00133.30130.00142.90+9.44+7.62%713424.66%
AMZN211217P034350002021-10-20 3:44PM EDT3,435.00136.90132.00145.25+15.10+12.40%198524.60%
AMZN211217P034400002021-10-20 1:38PM EDT3,440.00142.60133.95148.65+14.02+10.90%1511624.72%
AMZN211217P034450002021-10-20 2:35PM EDT3,445.00146.07137.00150.90+19.32+15.24%107224.63%
AMZN211217P034500002021-10-20 3:55PM EDT3,450.00148.00139.50154.30+18.85+14.60%2396324.74%
AMZN211217P034550002021-10-20 1:15PM EDT3,455.00152.80143.10157.25+10.45+7.34%14924.76%
AMZN211217P034600002021-10-20 3:00PM EDT3,460.00151.23144.75158.70+13.23+9.59%417124.51%
AMZN211217P034700002021-10-20 3:00PM EDT3,470.00156.74151.20165.20+5.39+3.56%510124.64%
AMZN211217P034800002021-10-18 3:32PM EDT3,480.00152.40156.70172.300.00-217024.86%
AMZN211217P034900002021-10-20 2:24PM EDT3,490.00171.93161.85175.65+16.48+10.60%1522324.37%
AMZN211217P035000002021-10-20 3:36PM EDT3,500.00174.60167.50181.95+12.87+7.96%2559324.41%
AMZN211217P035500002021-10-19 11:48AM EDT3,550.00200.00200.10216.000.00-327324.76%
AMZN211217P036000002021-10-19 3:22PM EDT3,600.00220.23234.50250.000.00-499124.61%
AMZN211217P036500002021-10-20 10:06AM EDT3,650.00265.00272.50289.20-7.00-2.57%216825.06%
AMZN211217P037000002021-10-19 3:03PM EDT3,700.00294.92312.50329.500.00-137525.36%
AMZN211217P037500002021-10-18 3:08PM EDT3,750.00340.00354.50372.000.00-418225.80%
AMZN211217P038000002021-10-13 10:00AM EDT3,800.00538.95398.50416.000.00-1037226.30%
AMZN211217P038500002021-09-30 9:30AM EDT3,850.00550.60444.00461.500.00-136126.96%
AMZN211217P039000002021-10-20 9:51AM EDT3,900.00469.45490.00508.00-32.15-6.41%643127.69%
AMZN211217P039500002021-10-20 9:32AM EDT3,950.00509.65537.50555.20-46.35-8.34%135528.47%
AMZN211217P040000002021-10-15 3:51PM EDT4,000.00608.00585.50603.400.00-435129.48%
AMZN211217P040500002021-09-22 11:13AM EDT4,050.00693.24634.50651.300.00-110130.22%
AMZN211217P041000002021-10-08 10:29AM EDT4,100.00785.00683.00699.850.00-11431.12%
AMZN211217P041500002021-10-15 11:33AM EDT4,150.00780.00731.50748.950.00-22032.20%
AMZN211217P042000002021-10-18 9:50AM EDT4,200.00772.12781.00798.400.00-23133.38%
AMZN211217P042500002021-10-20 10:49AM EDT4,250.00819.00830.50847.65+12.34+1.53%41334.40%
AMZN211217P043000002021-10-18 9:48AM EDT4,300.00873.57880.25896.850.00-81435.33%
AMZN211217P043500002021-10-20 10:00AM EDT4,350.00912.00930.00946.45-44.55-4.66%1636.44%
AMZN211217P044000002021-10-18 9:48AM EDT4,400.00973.08979.75996.250.00-72437.63%
AMZN211217P044500002021-09-28 1:55PM EDT4,450.001,147.971,029.501,046.300.00-11438.97%
AMZN211217P045000002021-09-28 1:55PM EDT4,500.001,198.001,079.001,095.500.00-12739.69%
AMZN211217P045500002021-09-21 9:33AM EDT4,550.001,194.501,129.001,145.650.00-11241.04%
AMZN211217P046000002021-08-18 9:44AM EDT4,600.001,362.351,133.601,145.650.00-170.00%
AMZN211217P046500002021-09-08 9:35AM EDT4,650.001,154.500.000.000.00-290.00%
AMZN211217P047000002021-09-14 9:34AM EDT4,700.001,228.401,282.001,299.250.00-1047.16%
AMZN211217P047500002021-09-08 10:54AM EDT4,750.001,242.001,439.301,452.850.00-1082.44%
AMZN211217P048000002021-09-28 1:12PM EDT4,800.001,502.001,378.501,395.000.00-5546.43%
AMZN211217P048500002021-08-25 5:32PM EDT4,850.001,481.351,418.751,429.250.00-2430.00%
AMZN211217P049000002021-08-25 5:32PM EDT4,900.001,578.351,468.751,479.400.00-110.00%
AMZN211217P049500002021-10-01 1:15PM EDT4,950.001,683.001,528.001,545.550.00-2050.20%
AMZN211217P050000002021-08-31 9:54AM EDT5,000.001,586.151,710.001,727.150.00-1195.82%
AMZN211217P051000002021-09-08 10:54AM EDT5,100.001,590.701,789.401,805.350.00-1093.21%
AMZN211217P052000002021-10-19 11:48AM EDT5,200.001,772.621,778.001,794.500.00-2154.47%
AMZN211217P053000002021-10-12 12:16PM EDT5,300.002,044.691,878.001,894.500.00-2056.44%
AMZN211217P054000002021-09-07 10:50AM EDT5,400.001,880.292,074.502,085.750.00-6096.29%
AMZN211217P055000002021-08-25 5:32PM EDT5,500.001,813.452,068.752,079.250.00-100.00%