Canada markets close in 4 hours 8 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,606.27-93.56 (-2.53%)
As of 11:52AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217C014800002021-07-23 12:25PM EDT1,480.002,170.752,116.202,130.050.00-1562.84%
AMZN211217C015000002021-07-23 9:35AM EDT1,500.002,131.352,097.052,111.300.00-1964.46%
AMZN211217C015200002021-07-19 9:52AM EDT1,520.002,016.852,081.202,095.350.00-2356.30%
AMZN211217C015400002021-05-18 9:41AM EDT1,540.001,757.001,863.951,876.950.00--10.00%
AMZN211217C015600002021-07-19 12:11AM EDT1,560.002,133.252,036.702,051.300.00--361.79%
AMZN211217C015800002021-06-25 3:53PM EDT1,580.002,030.502,076.352,089.300.00-1496.77%
AMZN211217C016000002021-07-09 9:51AM EDT1,600.002,089.801,998.052,012.250.00-1561.61%
AMZN211217C016200002021-07-19 10:25AM EDT1,620.001,900.501,977.101,991.900.00-1360.21%
AMZN211217C016400002021-07-23 9:35AM EDT1,640.001,990.601,957.951,972.850.00-2560.76%
AMZN211217C016600002021-07-01 9:54AM EDT1,660.001,790.851,939.001,953.100.00--160.25%
AMZN211217C016800002021-07-19 9:52AM EDT1,680.001,859.601,919.151,933.300.00-1259.67%
AMZN211217C017000002021-06-21 3:43PM EDT1,700.002,009.701,887.501,900.050.00-130.00%
AMZN211217C017400002021-07-19 12:11AM EDT1,740.001,960.701,858.101,872.350.00--155.91%
AMZN211217C017800002021-05-19 2:07PM EDT1,780.001,440.401,714.751,726.950.00-340.00%
AMZN211217C018000002021-07-16 9:37AM EDT1,800.001,836.301,799.401,814.350.00-1955.99%
AMZN211217C018400002021-07-01 9:41AM EDT1,840.001,872.101,760.801,774.900.00-1254.99%
AMZN211217C018600002021-03-04 11:00AM EDT1,860.001,182.501,317.501,327.500.00--10.00%
AMZN211217C018800002021-07-13 2:02PM EDT1,880.001,819.001,720.151,735.450.00-1653.96%
AMZN211217C019000002021-07-07 9:32AM EDT1,900.001,819.351,700.051,714.700.00-1352.43%
AMZN211217C019200002021-06-15 9:32AM EDT1,920.001,466.201,735.751,745.000.00--476.14%
AMZN211217C019400002021-06-08 3:54PM EDT1,940.001,339.001,799.051,808.000.00--199.92%
AMZN211217C019600002021-07-01 9:54AM EDT1,960.001,496.151,642.401,656.200.00-1351.57%
AMZN211217C019800002021-07-08 3:15PM EDT1,980.001,714.351,621.651,634.450.00-1249.17%
AMZN211217C020000002021-07-26 2:04PM EDT2,000.001,714.371,601.651,616.350.00-7850.18%
AMZN211217C021000002021-06-22 10:41AM EDT2,100.001,400.951,524.351,536.500.00-1455.19%
AMZN211217C022000002021-06-22 2:11PM EDT2,200.001,512.251,445.401,457.800.00-2359.54%
AMZN211217C023000002021-07-06 3:57PM EDT2,300.001,340.001,309.601,325.050.00-5444.76%
AMZN211217C024000002021-07-06 10:36AM EDT2,400.001,236.581,212.151,227.200.00-21642.18%
AMZN211217C025000002021-07-23 12:29PM EDT2,500.001,172.031,116.151,131.800.00-14040.49%
AMZN211217C026000002021-07-20 9:52AM EDT2,600.00967.031,021.251,037.100.00-12038.76%
AMZN211217C027000002021-07-06 3:46PM EDT2,700.001,043.10927.65943.250.00-11237.01%
AMZN211217C028000002021-07-23 3:20PM EDT2,800.00901.57834.95850.550.00-29935.26%
AMZN211217C028100002021-07-23 3:20PM EDT2,810.00892.47828.65841.750.00-27435.18%
AMZN211217C028200002021-06-28 9:47AM EDT2,820.00679.63818.35832.200.00-1534.92%
AMZN211217C028300002021-06-23 10:46AM EDT2,830.00730.90856.05869.450.00-1144.22%
AMZN211217C028400002021-06-28 3:11PM EDT2,840.00666.70801.65813.300.00-21134.44%
AMZN211217C028500002021-07-08 9:40AM EDT2,850.00859.56792.75807.300.00-1634.98%
AMZN211217C028600002021-05-17 12:10AM EDT2,860.00451.100.000.000.00--00.00%
AMZN211217C028700002021-05-28 1:04PM EDT2,870.00493.52614.55620.000.00-220.00%
AMZN211217C028800002021-04-30 9:44AM EDT2,880.00735.50467.25478.100.00-2100.00%
AMZN211217C028900002021-06-23 10:46AM EDT2,890.00680.65802.20814.150.00-34042.50%
AMZN211217C029000002021-07-21 1:21PM EDT2,900.00717.98748.75760.900.00-14333.88%
AMZN211217C029100002021-03-04 12:09PM EDT2,910.00415.60440.55449.250.00--10.00%
AMZN211217C029200002021-07-20 12:11PM EDT2,920.00822.80729.65745.200.00-1634.01%
AMZN211217C029300002021-05-14 10:23AM EDT2,930.00447.45525.35531.600.00-180.00%
AMZN211217C029400002021-06-23 1:34PM EDT2,940.00650.00762.70776.400.00-1242.43%
AMZN211217C029500002021-07-23 2:45PM EDT2,950.00767.00705.70717.600.00-11233.34%
AMZN211217C029600002021-07-21 12:29PM EDT2,960.00666.29697.10709.800.00-11333.38%
AMZN211217C029700002021-07-23 9:47AM EDT2,970.00722.95688.65701.700.00-11033.35%
AMZN211217C029800002021-07-21 12:29PM EDT2,980.00649.52679.00691.950.00-1933.01%
AMZN211217C029900002021-07-08 11:49AM EDT2,990.00751.15671.65685.400.00-12533.26%
AMZN211217C030000002021-07-26 3:56PM EDT3,000.00760.00663.25675.200.00-18032.83%
AMZN211217C030100002021-06-28 10:28AM EDT3,010.00527.70652.80668.500.00-31033.03%
AMZN211217C030200002021-06-07 2:17PM EDT3,020.00347.45751.50759.000.00-1648.39%
AMZN211217C030300002021-05-26 11:10AM EDT3,030.00415.20482.40491.750.00-190.00%
AMZN211217C030400002021-06-18 2:22PM EDT3,040.00565.70611.85628.050.00-2829.99%
AMZN211217C030500002021-06-30 9:36AM EDT3,050.00511.49620.80635.200.00-11632.61%
AMZN211217C030600002021-07-19 2:18PM EDT3,060.00559.23611.90625.600.00-5932.27%
AMZN211217C030700002021-07-23 12:29PM EDT3,070.00651.14608.95622.250.00-22132.97%
AMZN211217C030800002021-07-06 10:51AM EDT3,080.00644.95594.10611.200.00-31332.39%
AMZN211217C030900002021-07-23 3:15PM EDT3,090.00613.06589.55601.30-31.61-4.90%22132.00%
AMZN211217C031000002021-07-23 3:11PM EDT3,100.00615.83579.75593.60-22.01-3.45%28831.96%
AMZN211217C031100002021-07-26 9:57AM EDT3,110.00650.00575.65586.100.00-22631.94%
AMZN211217C031200002021-07-13 10:24AM EDT3,120.00713.14565.75577.800.00-31931.80%
AMZN211217C031300002021-07-19 12:50PM EDT3,130.00500.00560.20570.500.00-12431.80%
AMZN211217C031400002021-07-22 1:05PM EDT3,140.00571.99550.00563.250.00-23431.80%
AMZN211217C031500002021-07-22 1:05PM EDT3,150.00564.09542.75551.100.00-21931.06%
AMZN211217C031600002021-07-19 2:39PM EDT3,160.00480.20534.50544.950.00-11931.22%
AMZN211217C031700002021-06-18 1:30PM EDT3,170.00472.25510.75527.800.00-15729.73%
AMZN211217C031800002021-07-23 10:49AM EDT3,180.00565.10519.25531.600.00-211931.35%
AMZN211217C031900002021-07-06 12:31PM EDT3,190.00552.06512.25522.450.00-16131.04%
AMZN211217C032000002021-07-23 3:41PM EDT3,200.00585.00505.70515.550.00-111331.06%
AMZN211217C032100002021-07-22 3:02PM EDT3,210.00524.00496.60508.450.00-13731.03%
AMZN211217C032200002021-07-08 9:47AM EDT3,220.00534.90490.85499.750.00-12530.78%
AMZN211217C032300002021-07-08 9:47AM EDT3,230.00527.55482.00493.300.00-14330.84%
AMZN211217C032400002021-07-26 2:56PM EDT3,240.00553.20474.60485.100.00-112930.64%
AMZN211217C032500002021-07-22 1:04PM EDT3,250.00485.95470.85476.950.00-217930.45%
AMZN211217C032600002021-06-24 10:12AM EDT3,260.00508.45500.50512.250.00-12135.98%
AMZN211217C032700002021-06-16 1:26PM EDT3,270.00345.97439.30452.700.00-18128.99%
AMZN211217C032800002021-07-26 1:07PM EDT3,280.00525.58448.80455.050.00-32430.19%
AMZN211217C032900002021-07-27 11:35AM EDT3,290.00444.56440.30446.00-71.00-13.77%29429.86%
AMZN211217C033000002021-07-27 11:35AM EDT3,300.00437.56434.85440.90-70.42-13.86%216030.05%
AMZN211217C033100002021-07-13 11:25AM EDT3,310.00557.73428.95434.000.00-12929.99%
AMZN211217C033200002021-07-26 12:47PM EDT3,320.00492.57421.80426.800.00-1929.88%
AMZN211217C033300002021-07-07 10:24AM EDT3,330.00510.00415.20420.050.00-13229.83%
AMZN211217C033400002021-06-30 1:16PM EDT3,340.00435.27407.15412.95-22.43-4.90%17429.72%
AMZN211217C033500002021-07-26 10:00AM EDT3,350.00472.40401.75406.300.00-18029.67%
AMZN211217C033600002021-07-19 12:43PM EDT3,360.00343.18394.25399.700.00-23629.62%
AMZN211217C033700002021-07-19 3:29PM EDT3,370.00346.54389.20393.250.00-11829.57%
AMZN211217C033800002021-07-09 3:57PM EDT3,380.00485.81380.45386.650.00-17529.50%
AMZN211217C033900002021-07-27 10:35AM EDT3,390.00400.20375.70379.80-102.78-20.43%25229.40%
AMZN211217C034000002021-07-27 10:36AM EDT3,400.00390.55367.70373.55-46.56-10.65%1123829.36%
AMZN211217C034100002021-07-19 10:23AM EDT3,410.00326.01362.00366.200.00-28529.18%
AMZN211217C034200002021-07-21 12:38PM EDT3,420.00327.75356.30361.000.00-120429.26%
AMZN211217C034300002021-07-26 1:18PM EDT3,430.00419.50349.05353.650.00-13229.07%
AMZN211217C034400002021-07-26 2:01PM EDT3,440.00364.14344.30348.95-47.31-11.50%18029.18%
AMZN211217C034500002021-07-22 9:50AM EDT3,450.00357.92338.60342.90+10.62+3.06%29929.13%
AMZN211217C034600002021-07-26 1:18PM EDT3,460.00399.53331.00335.150.00-17128.88%
AMZN211217C034700002021-07-27 10:13AM EDT3,470.00356.59329.20333.25+31.01+9.52%213829.30%
AMZN211217C034800002021-07-27 10:13AM EDT3,480.00350.47323.60327.95-32.10-8.39%37329.32%
AMZN211217C034900002021-07-27 10:04AM EDT3,490.00357.60314.75319.00-18.82-5.00%17228.90%
AMZN211217C035000002021-07-27 11:27AM EDT3,500.00316.41307.90313.40-53.14-14.38%445628.87%
AMZN211217C035500002021-07-26 1:02PM EDT3,550.00295.00281.95285.85-50.60-14.64%59728.67%
AMZN211217C036000002021-07-27 11:23AM EDT3,600.00265.00255.60259.30-45.50-14.65%1236228.40%
AMZN211217C036500002021-07-26 3:09PM EDT3,650.00249.60232.00235.10-34.40-12.11%416228.23%
AMZN211217C037000002021-07-27 10:18AM EDT3,700.00222.50208.45212.10-35.41-13.73%1267528.02%
AMZN211217C037500002021-07-27 10:33AM EDT3,750.00200.50188.65191.80-33.43-14.29%1325327.95%
AMZN211217C038000002021-07-27 11:15AM EDT3,800.00180.20169.30172.35-29.55-14.09%2449627.81%
AMZN211217C038500002021-07-27 11:01AM EDT3,850.00157.44151.55154.45-33.54-17.56%6935627.68%
AMZN211217C039000002021-07-27 11:32AM EDT3,900.00140.06135.50138.55-31.54-18.38%3556627.62%
AMZN211217C039500002021-07-27 11:18AM EDT3,950.00126.19119.75122.70-29.99-19.20%740727.42%
AMZN211217C040000002021-07-27 11:11AM EDT4,000.00115.95106.65109.20-22.65-16.34%1072,00127.34%
AMZN211217C040500002021-07-26 3:21PM EDT4,050.00123.0094.5097.600.00-513127.35%
AMZN211217C041000002021-07-27 11:32AM EDT4,100.0087.4283.9586.35-19.12-17.95%328127.27%
AMZN211217C041500002021-07-22 2:53PM EDT4,150.0079.0573.6576.500.00-25327.23%
AMZN211217C042000002021-07-27 10:53AM EDT4,200.0070.0065.1067.75-13.77-16.44%355227.22%
AMZN211217C042500002021-07-27 9:58AM EDT4,250.0070.4857.5560.10+5.38+8.26%129427.24%
AMZN211217C043000002021-07-27 11:32AM EDT4,300.0053.7851.4054.00-9.57-15.11%114127.40%
AMZN211217C043500002021-07-21 2:07PM EDT4,350.0041.4345.2547.650.00-16827.40%
AMZN211217C044000002021-07-26 2:50PM EDT4,400.0042.9040.0542.30-11.03-20.45%210527.46%
AMZN211217C044500002021-07-23 12:56PM EDT4,450.0049.0035.7037.650.00-22827.55%
AMZN211217C045000002021-07-27 10:59AM EDT4,500.0033.4531.6033.45-9.50-22.12%314127.63%
AMZN211217C045500002021-07-19 3:58PM EDT4,550.0034.6228.2529.900.00-11927.76%
AMZN211217C046000002021-07-27 11:10AM EDT4,600.0027.3025.4026.90-7.70-22.00%112827.94%
AMZN211217C046500002021-07-08 2:15PM EDT4,650.0053.0022.6524.150.00-2328.09%
AMZN211217C047000002021-07-23 12:20PM EDT4,700.0022.9120.3521.750.00-411128.26%
AMZN211217C047500002021-07-21 12:33PM EDT4,750.0017.0018.3019.550.00-14028.42%
AMZN211217C048000002021-07-26 2:39PM EDT4,800.0022.0016.6517.750.00-33728.63%
AMZN211217C048500002021-07-23 12:37PM EDT4,850.0017.0015.1516.150.00-116028.85%
AMZN211217C049000002021-07-26 11:54AM EDT4,900.0017.5513.8014.75-1.10-5.90%48729.08%
AMZN211217C049500002021-07-26 9:45AM EDT4,950.0015.6912.6513.500.00-110229.31%
AMZN211217C050000002021-07-27 11:31AM EDT5,000.0012.2011.4512.35-3.20-20.78%250129.53%
AMZN211217C051000002021-07-21 1:32PM EDT5,100.009.409.7010.600.00-110530.09%
AMZN211217C052000002021-07-23 3:00PM EDT5,200.0010.298.309.100.00-634130.62%
AMZN211217C053000002021-07-27 11:17AM EDT5,300.007.757.157.85-2.37-23.42%485831.13%
AMZN211217C054000002021-07-27 11:31AM EDT5,400.006.656.256.90-1.95-22.67%5876531.70%
AMZN211217C055000002021-07-27 10:50AM EDT5,500.006.035.506.00-1.54-20.34%5546932.18%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217P014800002021-07-20 12:56PM EDT1,480.002.111.292.130.00-449557.04%
AMZN211217P015000002021-07-27 11:33AM EDT1,500.001.681.342.01+0.15+9.80%537756.10%
AMZN211217P015200002021-07-09 12:11PM EDT1,520.001.571.452.130.00-25055.74%
AMZN211217P015400002021-07-13 12:05PM EDT1,540.001.611.482.360.00-104455.40%
AMZN211217P015600002021-07-15 9:43AM EDT1,560.002.071.622.450.00-12054.99%
AMZN211217P015800002021-07-21 9:46AM EDT1,580.002.881.712.530.00-27154.49%
AMZN211217P016000002021-07-22 2:50PM EDT1,600.002.151.792.650.00-3019054.01%
AMZN211217P016200002021-06-03 11:26AM EDT1,620.006.002.524.400.00-14756.34%
AMZN211217P016400002021-06-24 3:49PM EDT1,640.004.001.703.050.00-14252.92%
AMZN211217P016600002021-06-18 9:52AM EDT1,660.004.150.054.100.00-24951.31%
AMZN211217P016800002021-05-19 9:30AM EDT1,680.009.850.000.000.00-11925.00%
AMZN211217P017000002021-07-23 12:27PM EDT1,700.002.482.433.300.00-1015051.90%
AMZN211217P017200002021-07-21 11:38AM EDT1,720.003.152.593.400.00-41251.45%
AMZN211217P017400002021-07-07 1:01PM EDT1,740.003.752.703.550.00-103451.00%
AMZN211217P017600002021-07-08 10:06AM EDT1,760.004.902.873.700.00-1750.60%
AMZN211217P017800002021-05-03 12:29PM EDT1,780.008.007.808.650.00-1257.04%
AMZN211217P018000002021-07-27 9:30AM EDT1,800.003.203.403.95+0.20+6.67%2019250.39%
AMZN211217P018200002021-05-26 1:10PM EDT1,820.009.315.756.750.00-1253.09%
AMZN211217P018400002021-03-17 3:50PM EDT1,840.0020.809.9010.950.00-1456.82%
AMZN211217P018600002021-06-25 3:32PM EDT1,860.006.803.504.050.00-3648.39%
AMZN211217P018800002021-06-23 1:00PM EDT1,880.006.553.704.250.00-61048.00%
AMZN211217P019000002021-07-06 1:06PM EDT1,900.005.854.455.050.00-12148.49%
AMZN211217P019200002021-05-04 12:11PM EDT1,920.0013.5011.7012.650.00--355.10%
AMZN211217P019400002021-04-29 3:42PM EDT1,940.0012.2011.4013.000.00-21054.32%
AMZN211217P019600002021-02-16 1:07PM EDT1,960.0030.7030.7531.950.00--264.79%
AMZN211217P019800002021-06-10 10:45AM EDT1,980.0010.205.356.000.00-1746.87%
AMZN211217P020000002021-07-23 10:07AM EDT2,000.005.455.856.45+0.03+0.55%1032946.69%
AMZN211217P021000002021-07-21 10:13AM EDT2,100.008.407.508.400.00-1015845.14%
AMZN211217P022000002021-07-23 1:06PM EDT2,200.008.239.7010.600.00-216343.45%
AMZN211217P023000002021-07-22 11:18AM EDT2,300.0011.7512.1513.050.00-10336041.65%
AMZN211217P024000002021-07-27 9:30AM EDT2,400.0013.1015.2516.15+0.35+2.75%145039.95%
AMZN211217P025000002021-07-23 10:06AM EDT2,500.0015.5519.2020.150.00-238438.38%
AMZN211217P026000002021-07-26 3:54PM EDT2,600.0019.7523.7525.050.00-133736.83%
AMZN211217P027000002021-07-26 12:15PM EDT2,700.0024.1830.2031.550.00-2274935.47%
AMZN211217P028000002021-07-26 2:37PM EDT2,800.0031.1038.3040.000.00-344234.23%
AMZN211217P028100002021-07-21 2:08PM EDT2,810.0040.8239.1040.850.00-11,29134.08%
AMZN211217P028200002021-07-19 1:37PM EDT2,820.0053.0540.2041.900.00-14833.98%
AMZN211217P028300002021-07-21 1:37PM EDT2,830.0034.0541.0542.850.00-32133.85%
AMZN211217P028400002021-07-21 10:27AM EDT2,840.0044.4442.2044.000.00-15133.76%
AMZN211217P028500002021-07-21 10:50AM EDT2,850.0045.9243.1545.050.00-18333.64%
AMZN211217P028600002021-07-26 1:14PM EDT2,860.0034.6544.5046.300.00-45033.57%
AMZN211217P028700002021-07-22 3:41PM EDT2,870.0040.4145.5047.450.00-11533.46%
AMZN211217P028800002021-07-20 11:43AM EDT2,880.0053.0046.6048.500.00-53033.33%
AMZN211217P028900002021-07-07 11:56AM EDT2,890.0045.1247.7549.650.00-103733.21%
AMZN211217P029000002021-07-27 11:09AM EDT2,900.0046.5549.0551.00+8.33+21.79%1535633.13%
AMZN211217P029100002021-07-22 11:21AM EDT2,910.0046.6550.3052.350.00-144533.05%
AMZN211217P029200002021-07-19 3:18PM EDT2,920.0067.3051.6053.550.00-24432.93%
AMZN211217P029300002021-07-08 3:30PM EDT2,930.0050.6052.9054.850.00-14832.82%
AMZN211217P029400002021-07-20 12:11PM EDT2,940.0059.1954.0556.100.00-102232.70%
AMZN211217P029500002021-07-26 12:47PM EDT2,950.0043.4555.5057.550.00-18032.61%
AMZN211217P029600002021-07-12 1:36PM EDT2,960.0049.0556.8558.850.00-23932.49%
AMZN211217P029700002021-07-22 1:27PM EDT2,970.0049.3058.3560.40-3.72-7.02%12532.41%
AMZN211217P029800002021-07-21 10:08AM EDT2,980.0066.1858.6060.800.00-19732.11%
AMZN211217P029900002021-07-27 11:35AM EDT2,990.0062.2861.5063.45+14.67+30.81%32632.23%
AMZN211217P030000002021-07-27 11:35AM EDT3,000.0063.8362.8565.05+14.33+28.95%1552432.14%
AMZN211217P030100002021-07-27 10:57AM EDT3,010.0060.5064.2566.30+3.09+5.38%14031.99%
AMZN211217P030200002021-07-20 9:31AM EDT3,020.0051.5866.7568.650.00-21232.02%
AMZN211217P030300002021-06-30 9:39AM EDT3,030.0069.0568.1070.400.00-21631.94%
AMZN211217P030400002021-07-26 2:02PM EDT3,040.0054.6569.6071.750.00-11,75531.79%
AMZN211217P030500002021-07-21 2:55PM EDT3,050.0076.2071.6073.900.00-123231.77%
AMZN211217P030600002021-07-12 10:07AM EDT3,060.0062.9773.8076.200.00-11731.76%
AMZN211217P030700002021-07-19 3:25PM EDT3,070.0098.7575.3077.300.00-86131.55%
AMZN211217P030800002021-07-20 2:04PM EDT3,080.0083.3277.2079.300.00-34431.49%
AMZN211217P030900002021-07-16 12:02PM EDT3,090.0062.5579.1081.200.00-14431.40%
AMZN211217P031000002021-07-27 9:30AM EDT3,100.0076.5081.5583.65+12.50+19.53%41,31731.39%
AMZN211217P031100002021-07-13 10:39AM EDT3,110.0082.3582.5584.700.00-14231.15%
AMZN211217P031200002021-07-27 10:04AM EDT3,120.0072.9085.1587.35-33.03-31.18%21531.16%
AMZN211217P031300002021-07-22 11:26AM EDT3,130.0081.6787.0589.600.00-16631.10%
AMZN211217P031400002021-07-23 10:30AM EDT3,140.0076.8789.2091.550.00-12130.99%
AMZN211217P031500002021-07-19 9:37AM EDT3,150.00113.8891.3593.750.00-19030.91%
AMZN211217P031600002021-07-22 12:56PM EDT3,160.0087.4093.8596.500.00-42230.91%
AMZN211217P031700002021-07-22 1:38PM EDT3,170.0089.8095.9098.400.00-2017230.77%
AMZN211217P031800002021-07-22 1:38PM EDT3,180.0092.0098.85101.250.00-218230.77%
AMZN211217P031900002021-07-22 10:28AM EDT3,190.0094.25100.85103.300.00-35230.64%
AMZN211217P032000002021-07-26 1:53PM EDT3,200.0081.00103.05105.700.00-331030.56%
AMZN211217P032100002021-07-14 2:09PM EDT3,210.0089.56106.30109.150.00-14030.62%
AMZN211217P032200002021-07-26 9:31AM EDT3,220.0091.90108.75111.350.00-17430.50%
AMZN211217P032300002021-07-13 3:42PM EDT3,230.0098.45110.95114.000.00-549230.43%
AMZN211217P032400002021-07-27 10:37AM EDT3,240.00104.60113.40116.30+6.40+6.52%114430.31%
AMZN211217P032500002021-07-26 11:46AM EDT3,250.0091.30116.00119.000.00-111030.24%
AMZN211217P032600002021-07-14 2:30PM EDT3,260.0099.50118.70121.500.00-13130.13%
AMZN211217P032700002021-07-26 1:39PM EDT3,270.0095.61121.30124.650.00-1113230.11%
AMZN211217P032800002021-07-23 3:12PM EDT3,280.00108.00124.50127.550.00-14530.05%
AMZN211217P032900002021-07-22 12:59PM EDT3,290.00120.35127.60130.150.00-812329.94%
AMZN211217P033000002021-07-26 1:39PM EDT3,300.00102.75130.35133.300.00-2224129.89%
AMZN211217P033100002021-07-23 11:00AM EDT3,310.00118.00133.30136.550.00-13629.85%
AMZN211217P033200002021-07-19 2:34PM EDT3,320.00171.90136.85139.600.00-14329.78%
AMZN211217P033300002021-07-09 12:28PM EDT3,330.00123.80139.90143.150.00-11629.76%
AMZN211217P033400002021-07-06 10:08AM EDT3,340.00145.30142.85145.900.00-24129.64%
AMZN211217P033500002021-07-21 2:20PM EDT3,350.00156.67146.35149.700.00-35929.64%
AMZN211217P033600002021-07-02 3:35PM EDT3,360.00187.05150.40153.300.00-51229.61%
AMZN211217P033700002021-07-23 12:11PM EDT3,370.00135.10152.50155.700.00-11229.43%
AMZN211217P033800002021-07-23 12:11PM EDT3,380.00138.30156.30159.600.00-190529.42%
AMZN211217P033900002021-07-22 2:41PM EDT3,390.00149.75159.80163.150.00-367529.37%
AMZN211217P034000002021-07-26 3:54PM EDT3,400.00131.95163.40166.900.00-5752029.33%
AMZN211217P034100002021-07-21 10:08AM EDT3,410.00184.30167.10170.350.00-13329.25%
AMZN211217P034200002021-07-21 10:08AM EDT3,420.00188.30171.00174.800.00-179129.28%
AMZN211217P034300002021-07-26 12:09PM EDT3,430.00139.26175.15178.450.00-507729.21%
AMZN211217P034400002021-07-09 9:57AM EDT3,440.00154.68179.05182.50-8.34-5.12%15429.18%
AMZN211217P034500002021-07-23 3:48PM EDT3,450.00158.37182.45184.95-1.53-0.96%115228.95%
AMZN211217P034600002021-07-26 12:34PM EDT3,460.00152.04186.45189.700.00-6617828.99%
AMZN211217P034700002021-07-23 9:42AM EDT3,470.00176.83190.15193.750.00-16528.94%
AMZN211217P034800002021-07-26 12:34PM EDT3,480.00158.97194.75198.100.00-6717628.92%
AMZN211217P034900002021-07-26 3:18PM EDT3,490.00162.46198.30202.000.00-39828.84%
AMZN211217P035000002021-07-27 11:34AM EDT3,500.00202.00202.55206.05+35.86+21.58%4019328.77%
AMZN211217P035500002021-07-26 2:50PM EDT3,550.00186.54225.55228.750.00-17224528.59%
AMZN211217P036000002021-07-26 2:58PM EDT3,600.00206.39249.80253.000.00-1620928.41%
AMZN211217P036500002021-07-27 9:57AM EDT3,650.00241.15274.15277.45+11.15+4.85%115228.09%
AMZN211217P037000002021-07-27 9:57AM EDT3,700.00275.00302.60307.20+23.10+9.17%1237628.19%
AMZN211217P037500002021-07-26 3:43PM EDT3,750.00279.80331.50336.000.00-2617328.02%
AMZN211217P038000002021-07-27 11:19AM EDT3,800.00352.40361.95366.25+43.24+13.99%1133427.84%
AMZN211217P038500002021-07-27 10:59AM EDT3,850.00376.25394.40398.35+41.30+12.33%6628627.72%
AMZN211217P039000002021-07-27 11:17AM EDT3,900.00416.87429.35433.70+48.32+13.11%3037627.81%
AMZN211217P039500002021-07-27 11:11AM EDT3,950.00454.17464.50468.85+56.50+14.21%1632627.73%
AMZN211217P040000002021-07-27 9:40AM EDT4,000.00445.61499.70505.75+15.65+3.64%2532527.71%
AMZN211217P040500002021-07-26 9:32AM EDT4,050.00495.62535.15544.000.00-110027.72%
AMZN211217P041000002021-07-26 3:49PM EDT4,100.00531.70572.45583.25+26.96+5.34%61027.72%
AMZN211217P041500002021-07-26 3:51PM EDT4,150.00537.78611.00626.100.00-171728.10%
AMZN211217P042000002021-07-26 2:39PM EDT4,200.00589.58653.60667.300.00-231828.12%
AMZN211217P042500002021-07-26 1:03PM EDT4,250.00618.77698.05712.850.00-6428.70%
AMZN211217P043000002021-07-26 3:50PM EDT4,300.00663.63739.55755.350.00-2328.70%
AMZN211217P044000002021-06-03 3:44PM EDT4,400.001,220.99911.70921.100.00-101040.83%
AMZN211217P044500002021-07-19 3:42PM EDT4,450.00950.83875.35889.650.00-1829.24%
AMZN211217P045000002021-07-21 10:19AM EDT4,500.00956.00914.20930.000.00-101128.29%
AMZN211217P045500002021-07-27 11:35AM EDT4,550.00973.85965.50981.50-58.15-5.63%1129.59%
AMZN211217P046000002021-06-07 3:48PM EDT4,600.001,414.59938.95946.900.00--10.00%
AMZN211217P046500002021-07-23 9:35AM EDT4,650.001,040.951,061.201,072.800.00-2929.43%
AMZN211217P047000002021-07-13 2:20PM EDT4,700.001,025.011,107.001,122.850.00--2530.33%
AMZN211217P047500002021-07-27 11:35AM EDT4,750.001,164.151,155.851,172.25-86.35-6.91%214931.05%
AMZN211217P048000002021-07-21 10:00AM EDT4,800.001,251.151,205.401,220.500.00-27531.43%
AMZN211217P048500002021-07-27 9:31AM EDT4,850.001,180.151,247.501,263.20-147.70-11.12%19730.06%
AMZN211217P049000002021-07-22 2:45PM EDT4,900.001,283.851,302.201,317.650.00-111432.25%
AMZN211217P049500002021-07-26 9:31AM EDT4,950.001,299.601,351.501,367.000.00-110832.84%
AMZN211217P050000002021-07-22 2:45PM EDT5,000.001,307.851,399.501,415.700.00-111933.20%
AMZN211217P051000002021-07-21 9:30AM EDT5,100.001,405.851,501.051,516.550.00-233234.98%
AMZN211217P052000002021-07-27 11:17AM EDT5,200.001,587.021,597.551,613.40+86.33+5.75%780935.36%
AMZN211217P053000002021-07-27 11:13AM EDT5,300.001,679.671,697.351,712.15+67.36+4.18%5173636.29%
AMZN211217P054000002021-07-27 10:49AM EDT5,400.001,774.041,796.101,811.20+66.24+3.88%5442337.26%
AMZN211217P055000002021-07-19 1:58PM EDT5,500.001,813.451,895.601,910.65-173.50-8.73%1338.34%