Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,354.72-11.52 (-0.34%)
At close: 4:00PM EDT
3,354.11 -0.61 (-0.02%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220121C00860000 | 2021-08-02 9:30AM EDT | 860.00 | 2,491.05 | 2,491.05 | 2,507.55 | 0.00 | - | 1 | 688 | 89.61% |
| AMZN220121C00880000 | 2021-07-19 9:30AM EDT | 880.00 | 2,648.25 | 2,472.35 | 2,488.00 | 0.00 | - | 1 | 37 | 90.34% |
| AMZN220121C00900000 | 2021-07-26 9:32AM EDT | 900.00 | 2,761.55 | 2,451.30 | 2,468.00 | 0.00 | - | 1 | 40 | 87.61% |
| AMZN220121C00920000 | 2021-07-26 9:30AM EDT | 920.00 | 2,747.55 | 2,431.00 | 2,447.75 | 0.00 | - | 1 | 35 | 85.51% |
| AMZN220121C00940000 | 2021-07-20 9:31AM EDT | 940.00 | 2,620.95 | 2,412.55 | 2,427.85 | 0.00 | - | 1 | 18 | 86.10% |
| AMZN220121C00960000 | 2021-07-19 9:32AM EDT | 960.00 | 2,566.70 | 2,391.50 | 2,407.95 | 0.00 | - | 1 | 13 | 83.65% |
| AMZN220121C00980000 | 2021-07-09 9:35AM EDT | 980.00 | 2,398.00 | 2,372.70 | 2,388.05 | -347.20 | -12.65% | 1 | 17 | 83.78% |
| AMZN220121C01000000 | 2021-07-30 9:32AM EDT | 1,000.00 | 2,340.00 | 2,352.30 | 2,368.15 | 0.00 | - | 1 | 1,756 | 82.15% |
| AMZN220121C01020000 | 2021-07-28 9:34AM EDT | 1,020.00 | 2,622.25 | 2,332.85 | 2,348.30 | 0.00 | - | 1 | 11 | 81.59% |
| AMZN220121C01040000 | 2021-07-07 9:32AM EDT | 1,040.00 | 2,675.65 | 2,312.65 | 2,328.50 | 0.00 | - | 2 | 7 | 80.32% |
| AMZN220121C01060000 | 2021-07-26 9:30AM EDT | 1,060.00 | 2,608.10 | 2,293.00 | 2,308.50 | 0.00 | - | 1 | 9 | 79.43% |
| AMZN220121C01080000 | 2021-07-30 9:46AM EDT | 1,080.00 | 2,271.78 | 2,272.90 | 2,288.65 | 0.00 | - | 2 | 4 | 78.25% |
| AMZN220121C01100000 | 2021-07-20 9:31AM EDT | 1,100.00 | 2,463.80 | 2,253.00 | 2,268.85 | 0.00 | - | 1 | 24 | 77.33% |
| AMZN220121C01120000 | 2021-07-30 10:21AM EDT | 1,120.00 | 2,234.90 | 2,233.10 | 2,248.90 | 0.00 | - | 1 | 10 | 76.29% |
| AMZN220121C01140000 | 2021-07-30 11:07AM EDT | 1,140.00 | 2,215.25 | 2,213.10 | 2,228.95 | 0.00 | - | 1 | 13 | 75.17% |
| AMZN220121C01160000 | 2021-07-07 9:32AM EDT | 1,160.00 | 2,557.40 | 2,193.45 | 2,209.15 | 0.00 | - | 2 | 19 | 74.51% |
| AMZN220121C01180000 | 2021-07-19 9:32AM EDT | 1,180.00 | 2,343.85 | 2,173.55 | 2,189.25 | 0.00 | - | 1 | 7 | 73.55% |
| AMZN220121C01200000 | 2021-07-09 9:30AM EDT | 1,200.00 | 2,183.75 | 2,153.50 | 2,169.35 | -337.25 | -13.38% | 1 | 40 | 72.48% |
| AMZN220121C01220000 | 2021-07-14 9:49AM EDT | 1,220.00 | 2,477.75 | 2,133.55 | 2,149.40 | 0.00 | - | 1 | 40 | 71.47% |
| AMZN220121C01240000 | 2021-07-06 10:12AM EDT | 1,240.00 | 2,387.10 | 2,113.75 | 2,129.60 | 0.00 | - | 2 | 15 | 70.71% |
| AMZN220121C01260000 | 2021-07-27 10:15AM EDT | 1,260.00 | 2,377.30 | 2,093.75 | 2,109.60 | 0.00 | - | 5 | 18 | 69.65% |
| AMZN220121C01280000 | 2021-07-30 10:03AM EDT | 1,280.00 | 2,089.94 | 2,073.85 | 2,089.70 | 0.00 | - | 1 | 12 | 68.76% |
| AMZN220121C01300000 | 2021-07-07 9:32AM EDT | 1,300.00 | 2,373.75 | 2,054.00 | 2,069.85 | 0.00 | - | 1 | 21 | 67.95% |
| AMZN220121C01320000 | 2021-08-03 12:56PM EDT | 1,320.00 | 2,060.51 | 2,034.10 | 2,049.95 | 0.00 | - | 2 | 556 | 67.08% |
| AMZN220121C01340000 | 2021-07-27 2:42PM EDT | 1,340.00 | 2,278.03 | 2,014.50 | 2,030.15 | 0.00 | - | 18 | 231 | 66.50% |
| AMZN220121C01360000 | 2021-07-29 2:43PM EDT | 1,360.00 | 2,238.94 | 1,994.45 | 2,010.30 | 0.00 | - | 2 | 303 | 65.58% |
| AMZN220121C01380000 | 2021-07-29 2:44PM EDT | 1,380.00 | 2,218.85 | 1,974.50 | 1,990.35 | 0.00 | - | 2 | 256 | 64.67% |
| AMZN220121C01400000 | 2021-07-29 2:44PM EDT | 1,400.00 | 1,988.00 | 1,954.60 | 1,970.45 | -211.81 | -9.63% | 5 | 211 | 63.83% |
| AMZN220121C01420000 | 2021-08-03 12:56PM EDT | 1,420.00 | 1,961.49 | 1,935.05 | 1,950.90 | 0.00 | - | 2 | 90 | 63.45% |
| AMZN220121C01440000 | 2021-07-29 3:39PM EDT | 1,440.00 | 2,160.25 | 1,915.00 | 1,930.85 | 0.00 | - | 4 | 194 | 62.44% |
| AMZN220121C01460000 | 2021-07-27 2:33PM EDT | 1,460.00 | 2,161.32 | 1,895.15 | 1,911.00 | 0.00 | - | 6 | 97 | 61.69% |
| AMZN220121C01480000 | 2021-07-27 2:32PM EDT | 1,480.00 | 2,140.37 | 1,875.20 | 1,891.05 | 0.00 | - | 8 | 119 | 60.83% |
| AMZN220121C01500000 | 2021-07-29 3:36PM EDT | 1,500.00 | 2,095.00 | 1,855.65 | 1,871.50 | 0.00 | - | 3 | 192 | 60.43% |
| AMZN220121C01520000 | 2021-07-27 2:02PM EDT | 1,520.00 | 2,091.93 | 1,835.60 | 1,851.45 | 0.00 | - | 4 | 177 | 59.47% |
| AMZN220121C01540000 | 2021-08-04 9:35AM EDT | 1,540.00 | 1,842.60 | 1,815.65 | 1,831.50 | -226.25 | -10.94% | 1 | 114 | 58.64% |
| AMZN220121C01560000 | 2021-07-19 9:32AM EDT | 1,560.00 | 1,975.75 | 1,795.95 | 1,811.80 | 0.00 | - | 4 | 149 | 58.08% |
| AMZN220121C01580000 | 2021-07-27 2:00PM EDT | 1,580.00 | 2,026.95 | 1,776.10 | 1,791.95 | 0.00 | - | 10 | 239 | 57.36% |
| AMZN220121C01600000 | 2021-07-27 1:42PM EDT | 1,600.00 | 2,005.37 | 1,756.30 | 1,772.15 | 0.00 | - | 4 | 162 | 56.70% |
| AMZN220121C01620000 | 2021-07-27 1:43PM EDT | 1,620.00 | 1,984.53 | 1,736.50 | 1,752.35 | 0.00 | - | 4 | 57 | 56.04% |
| AMZN220121C01640000 | 2021-07-27 1:15PM EDT | 1,640.00 | 1,968.43 | 1,716.60 | 1,732.45 | 0.00 | - | 2 | 132 | 55.29% |
| AMZN220121C01660000 | 2021-06-28 2:20PM EDT | 1,660.00 | 1,773.52 | 1,971.95 | 1,988.25 | 0.00 | - | 20 | 65 | 140.38% |
| AMZN220121C01680000 | 2021-07-27 3:19PM EDT | 1,680.00 | 1,944.94 | 1,677.15 | 1,693.00 | 0.00 | - | 4 | 168 | 54.13% |
| AMZN220121C01690000 | 2021-05-13 10:33AM EDT | 1,690.00 | 1,500.79 | 1,658.35 | 1,677.05 | 0.00 | - | 1 | 24 | 55.40% |
| AMZN220121C01700000 | 2021-07-29 3:59PM EDT | 1,700.00 | 1,910.00 | 1,657.40 | 1,673.25 | 0.00 | - | 1 | 204 | 53.52% |
| AMZN220121C01710000 | 2021-07-06 9:39AM EDT | 1,710.00 | 1,880.84 | 1,647.50 | 1,663.35 | 0.00 | - | 1 | 25 | 53.20% |
| AMZN220121C01720000 | 2021-07-27 12:25PM EDT | 1,720.00 | 1,893.40 | 1,637.55 | 1,653.40 | 0.00 | - | 2 | 76 | 52.83% |
| AMZN220121C01730000 | 2021-08-04 12:28PM EDT | 1,730.00 | 1,640.30 | 1,627.80 | 1,643.65 | -341.15 | -17.22% | 1 | 32 | 52.64% |
| AMZN220121C01740000 | 2021-07-27 12:48PM EDT | 1,740.00 | 1,877.12 | 1,617.90 | 1,633.75 | 0.00 | - | 2 | 98 | 52.32% |
| AMZN220121C01750000 | 2021-07-12 9:37AM EDT | 1,750.00 | 2,006.70 | 1,608.05 | 1,623.90 | 0.00 | - | 4 | 68 | 52.03% |
| AMZN220121C01760000 | 2021-07-14 12:29PM EDT | 1,760.00 | 1,949.35 | 1,598.20 | 1,614.05 | 0.00 | - | 2 | 80 | 51.75% |
| AMZN220121C01770000 | 2021-07-14 12:29PM EDT | 1,770.00 | 1,943.20 | 1,588.35 | 1,604.20 | 0.00 | - | 3 | 58 | 51.47% |
| AMZN220121C01780000 | 2021-07-30 10:24AM EDT | 1,780.00 | 1,575.06 | 1,578.50 | 1,594.35 | 0.00 | - | 1 | 104 | 51.19% |
| AMZN220121C01790000 | 2021-08-02 11:14AM EDT | 1,790.00 | 1,552.00 | 1,568.65 | 1,584.50 | 0.00 | - | 1 | 44 | 50.91% |
| AMZN220121C01795000 | 2021-07-14 12:29PM EDT | 1,795.00 | 1,914.80 | 1,563.75 | 1,579.60 | 0.00 | - | 1 | 12 | 50.79% |
| AMZN220121C01800000 | 2021-07-28 9:36AM EDT | 1,800.00 | 1,833.00 | 1,558.80 | 1,574.65 | 0.00 | - | 1 | 145 | 50.63% |
| AMZN220121C01805000 | 2021-07-23 3:08PM EDT | 1,805.00 | 1,867.44 | 1,553.90 | 1,569.75 | 0.00 | - | 4 | 73 | 50.51% |
| AMZN220121C01810000 | 2021-04-27 10:44AM EDT | 1,810.00 | 1,614.80 | 1,450.25 | 1,463.30 | 0.00 | - | 2 | 62 | 0.00% |
| AMZN220121C01815000 | 2021-07-14 12:29PM EDT | 1,815.00 | 1,898.80 | 1,539.45 | 1,554.45 | 0.00 | - | 2 | 35 | 51.99% |
| AMZN220121C01820000 | 2021-07-14 12:29PM EDT | 1,820.00 | 1,868.00 | 1,539.15 | 1,555.00 | 0.00 | - | 2 | 94 | 50.10% |
| AMZN220121C01825000 | 2021-07-09 11:02AM EDT | 1,825.00 | 1,869.25 | 1,534.20 | 1,550.05 | 0.00 | - | 1 | 18 | 55.01% |
| AMZN220121C01830000 | 2021-07-14 3:51PM EDT | 1,830.00 | 1,858.20 | 1,527.05 | 1,541.95 | 0.00 | - | 1 | 40 | 52.98% |
| AMZN220121C01835000 | 2021-07-08 3:38PM EDT | 1,835.00 | 1,923.90 | 1,524.35 | 1,540.20 | 0.00 | - | 1 | 17 | 54.67% |
| AMZN220121C01840000 | 2021-07-27 12:41PM EDT | 1,840.00 | 1,772.04 | 1,519.45 | 1,535.30 | 0.00 | - | 2 | 71 | 54.51% |
| AMZN220121C01845000 | 2021-07-08 12:47PM EDT | 1,845.00 | 1,875.00 | 1,514.55 | 1,530.40 | 0.00 | - | 1 | 9 | 54.36% |
| AMZN220121C01850000 | 2021-07-23 9:35AM EDT | 1,850.00 | 1,787.00 | 1,509.65 | 1,525.50 | 0.00 | - | 1 | 59 | 54.20% |
| AMZN220121C01855000 | 2021-07-06 9:44AM EDT | 1,855.00 | 1,738.29 | 1,504.60 | 1,520.45 | 0.00 | - | 4 | 20 | 53.96% |
| AMZN220121C01860000 | 2021-07-27 12:32PM EDT | 1,860.00 | 1,758.54 | 1,499.80 | 1,515.65 | 0.00 | - | 2 | 35 | 53.86% |
| AMZN220121C01865000 | 2021-07-13 3:33PM EDT | 1,865.00 | 1,823.81 | 1,494.90 | 1,510.75 | 0.00 | - | 1 | 20 | 53.70% |
| AMZN220121C01870000 | 2021-05-10 9:55AM EDT | 1,870.00 | 1,384.75 | 1,419.75 | 1,438.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN220121C01875000 | 2021-07-13 9:48AM EDT | 1,875.00 | 1,863.15 | 1,485.05 | 1,500.90 | 0.00 | - | 6 | 36 | 53.36% |
| AMZN220121C01880000 | 2021-06-18 10:47AM EDT | 1,880.00 | 1,863.89 | 1,699.05 | 1,716.65 | 0.00 | - | 4 | 70 | 110.92% |
| AMZN220121C01885000 | 2021-07-12 9:45AM EDT | 1,885.00 | 1,859.02 | 1,741.45 | 1,756.30 | 0.00 | - | 2 | 36 | 120.05% |
| AMZN220121C01890000 | 2021-05-17 9:32AM EDT | 1,890.00 | 1,374.60 | 1,527.75 | 1,544.00 | 0.00 | - | 1 | 46 | 71.53% |
| AMZN220121C01900000 | 2021-08-04 12:31PM EDT | 1,900.00 | 1,467.59 | 1,460.55 | 1,476.40 | +22.42 | +1.55% | 2 | 330 | 52.58% |
| AMZN220121C01910000 | 2021-07-19 9:53AM EDT | 1,910.00 | 1,632.25 | 1,450.70 | 1,466.55 | 0.00 | - | 1 | 109 | 52.25% |
| AMZN220121C01920000 | 2021-08-02 12:52PM EDT | 1,920.00 | 1,425.60 | 1,440.90 | 1,456.75 | 0.00 | - | 2 | 1,637 | 51.94% |
| AMZN220121C01930000 | 2021-06-22 11:37AM EDT | 1,930.00 | 1,585.33 | 1,711.90 | 1,726.40 | 0.00 | - | 3 | 96 | 119.61% |
| AMZN220121C01940000 | 2021-08-03 12:13PM EDT | 1,940.00 | 1,451.00 | 1,421.35 | 1,437.20 | +27.00 | +1.90% | 1 | 1,587 | 51.34% |
| AMZN220121C01950000 | 2021-07-21 9:30AM EDT | 1,950.00 | 1,629.50 | 1,411.55 | 1,427.40 | 0.00 | - | 20 | 82 | 51.03% |
| AMZN220121C01960000 | 2021-07-30 12:12PM EDT | 1,960.00 | 1,400.50 | 1,401.65 | 1,417.50 | 0.00 | - | 1 | 102 | 50.67% |
| AMZN220121C01970000 | 2021-04-28 3:45PM EDT | 1,970.00 | 1,521.26 | 1,267.50 | 1,285.85 | 0.00 | - | 5 | 69 | 0.00% |
| AMZN220121C01980000 | 2021-07-27 11:59AM EDT | 1,980.00 | 1,641.02 | 1,382.10 | 1,397.95 | 0.00 | - | 2 | 86 | 50.08% |
| AMZN220121C01990000 | 2021-06-17 2:02PM EDT | 1,990.00 | 1,507.69 | 1,591.30 | 1,608.50 | 0.00 | - | 2 | 149 | 103.47% |
| AMZN220121C02000000 | 2021-08-04 9:51AM EDT | 2,000.00 | 1,385.10 | 1,362.55 | 1,378.40 | +42.05 | +3.13% | 2 | 726 | 49.48% |
| AMZN220121C02020000 | 2021-06-07 9:32AM EDT | 2,020.00 | 1,202.07 | 1,703.50 | 1,720.55 | 0.00 | - | 1 | 100 | 128.19% |
| AMZN220121C02040000 | 2021-07-15 9:34AM EDT | 2,040.00 | 1,311.97 | 1,323.65 | 1,339.50 | 0.00 | - | 100 | 4 | 48.38% |
| AMZN220121C02050000 | 2021-07-27 12:11PM EDT | 2,050.00 | 1,560.00 | 1,313.85 | 1,329.70 | 0.00 | - | 1 | 82 | 48.07% |
| AMZN220121C02060000 | 2021-03-15 11:56AM EDT | 2,060.00 | 1,051.35 | 1,331.20 | 1,343.05 | 0.00 | - | 1 | 7 | 54.29% |
| AMZN220121C02080000 | 2021-08-04 9:51AM EDT | 2,080.00 | 1,307.02 | 1,284.65 | 1,300.50 | +34.05 | +2.67% | 1 | 108 | 47.23% |
| AMZN220121C02100000 | 2021-07-30 11:08AM EDT | 2,100.00 | 1,269.70 | 1,265.35 | 1,281.20 | 0.00 | - | 3 | 401 | 46.73% |
| AMZN220121C02120000 | 2021-07-30 9:33AM EDT | 2,120.00 | 1,222.98 | 1,245.80 | 1,261.65 | 0.00 | - | 1 | 20 | 46.13% |
| AMZN220121C02140000 | 2021-07-06 3:59PM EDT | 2,140.00 | 1,551.49 | 1,226.45 | 1,242.30 | 0.00 | - | 1 | 3 | 45.61% |
| AMZN220121C02150000 | 2021-07-30 12:13PM EDT | 2,150.00 | 1,218.99 | 1,216.85 | 1,232.70 | 0.00 | - | 24 | 150 | 45.38% |
| AMZN220121C02160000 | 2021-03-16 1:44PM EDT | 2,160.00 | 1,008.00 | 1,247.60 | 1,265.50 | 0.00 | - | 3 | 31 | 55.70% |
| AMZN220121C02180000 | 2021-06-11 3:24PM EDT | 2,180.00 | 1,185.93 | 1,548.35 | 1,566.00 | 0.00 | - | 1 | 17 | 116.57% |
| AMZN220121C02200000 | 2021-07-30 11:51AM EDT | 2,200.00 | 1,164.90 | 1,168.40 | 1,184.25 | 0.00 | - | 10 | 507 | 44.03% |
| AMZN220121C02220000 | 2021-07-08 1:56PM EDT | 2,220.00 | 1,514.67 | 1,149.45 | 1,165.25 | 0.00 | - | 2 | 20 | 43.63% |
| AMZN220121C02240000 | 2021-04-06 3:48PM EDT | 2,240.00 | 1,035.50 | 1,098.10 | 1,115.50 | 0.00 | - | 3 | 29 | 22.97% |
| AMZN220121C02250000 | 2021-07-28 9:36AM EDT | 2,250.00 | 1,393.20 | 1,120.30 | 1,136.15 | 0.00 | - | 1 | 82 | 42.79% |
| AMZN220121C02260000 | 2021-05-12 12:02PM EDT | 2,260.00 | 938.49 | 1,107.50 | 1,125.65 | 0.00 | - | 1 | 37 | 42.24% |
| AMZN220121C02280000 | 2021-04-05 9:57AM EDT | 2,280.00 | 974.40 | 1,069.25 | 1,082.45 | 0.00 | - | 1 | 51 | 30.88% |
| AMZN220121C02300000 | 2021-07-30 11:41AM EDT | 2,300.00 | 1,065.00 | 1,072.50 | 1,088.35 | 0.00 | - | 2 | 400 | 41.62% |
| AMZN220121C02320000 | 2021-06-04 3:58PM EDT | 2,320.00 | 928.66 | 1,208.50 | 1,221.55 | 0.00 | - | 13 | 51 | 72.66% |
| AMZN220121C02340000 | 2021-07-30 9:38AM EDT | 2,340.00 | 1,016.66 | 1,034.10 | 1,049.95 | 0.00 | - | 1 | 41 | 40.61% |
| AMZN220121C02360000 | 2021-07-07 11:41AM EDT | 2,360.00 | 1,360.10 | 1,015.05 | 1,030.90 | 0.00 | - | 10 | 48 | 40.14% |
| AMZN220121C02380000 | 2021-07-14 3:09PM EDT | 2,380.00 | 1,350.00 | 996.10 | 1,011.95 | 0.00 | - | 8 | 42 | 39.70% |
| AMZN220121C02400000 | 2021-08-04 1:30PM EDT | 2,400.00 | 993.71 | 977.15 | 993.00 | +32.42 | +3.37% | 11 | 445 | 39.25% |
| AMZN220121C02420000 | 2021-07-30 2:57PM EDT | 2,420.00 | 957.83 | 958.35 | 974.10 | 0.00 | - | 1 | 133 | 38.80% |
| AMZN220121C02440000 | 2021-08-04 10:29AM EDT | 2,440.00 | 950.40 | 939.90 | 955.20 | +26.51 | +2.87% | 1 | 89 | 38.35% |
| AMZN220121C02460000 | 2021-07-30 11:09AM EDT | 2,460.00 | 929.00 | 920.70 | 936.45 | 0.00 | - | 11 | 122 | 37.93% |
| AMZN220121C02480000 | 2021-07-30 11:10AM EDT | 2,480.00 | 915.31 | 902.60 | 917.85 | 0.00 | - | 11 | 43 | 37.54% |
| AMZN220121C02500000 | 2021-07-30 3:45PM EDT | 2,500.00 | 894.50 | 884.00 | 899.15 | +19.50 | +2.23% | 1 | 1,278 | 37.12% |
| AMZN220121C02520000 | 2021-07-26 9:56AM EDT | 2,520.00 | 1,188.50 | 864.80 | 880.65 | 0.00 | - | 1 | 98 | 36.73% |
| AMZN220121C02540000 | 2021-07-06 9:31AM EDT | 2,540.00 | 1,060.55 | 846.85 | 862.25 | 0.00 | - | 1 | 98 | 36.36% |
| AMZN220121C02560000 | 2021-07-09 10:06AM EDT | 2,560.00 | 1,187.82 | 828.60 | 843.95 | 0.00 | - | 40 | 53 | 36.00% |
| AMZN220121C02580000 | 2021-06-02 11:44AM EDT | 2,580.00 | 723.70 | 969.70 | 979.35 | 0.00 | - | 1 | 67 | 61.87% |
| AMZN220121C02600000 | 2021-08-02 2:19PM EDT | 2,600.00 | 752.00 | 792.10 | 807.70 | 0.00 | - | 11 | 354 | 35.32% |
| AMZN220121C02620000 | 2021-08-02 11:08AM EDT | 2,620.00 | 762.20 | 776.40 | 789.35 | 0.00 | - | 1 | 77 | 34.91% |
| AMZN220121C02640000 | 2021-07-07 9:59AM EDT | 2,640.00 | 1,123.95 | 758.55 | 772.20 | 0.00 | - | 1 | 42 | 34.75% |
| AMZN220121C02650000 | 2021-08-02 3:35PM EDT | 2,650.00 | 736.29 | 749.70 | 763.10 | 0.00 | - | 1 | 23 | 34.54% |
| AMZN220121C02660000 | 2021-07-09 10:39AM EDT | 2,660.00 | 1,139.40 | 740.85 | 753.50 | 0.00 | - | 1 | 154 | 34.24% |
| AMZN220121C02680000 | 2021-08-02 3:35PM EDT | 2,680.00 | 709.89 | 723.25 | 735.95 | 0.00 | - | 1 | 98 | 33.96% |
| AMZN220121C02700000 | 2021-08-02 2:50PM EDT | 2,700.00 | 702.00 | 705.80 | 719.15 | 0.00 | - | 1 | 352 | 33.80% |
| AMZN220121C02720000 | 2021-08-03 3:11PM EDT | 2,720.00 | 698.43 | 688.45 | 701.15 | 0.00 | - | 2 | 40 | 33.39% |
| AMZN220121C02740000 | 2021-08-03 3:11PM EDT | 2,740.00 | 681.21 | 671.30 | 684.70 | 0.00 | - | 2 | 51 | 33.26% |
| AMZN220121C02760000 | 2021-06-22 3:08PM EDT | 2,760.00 | 935.00 | 916.80 | 931.30 | 0.00 | - | 1 | 40 | 70.41% |
| AMZN220121C02780000 | 2021-07-19 2:38PM EDT | 2,780.00 | 802.27 | 638.10 | 649.80 | 0.00 | - | 16 | 25 | 32.57% |
| AMZN220121C02800000 | 2021-08-04 2:40PM EDT | 2,800.00 | 635.95 | 621.90 | 633.50 | -13.73 | -2.11% | 1 | 449 | 32.40% |
| AMZN220121C02820000 | 2021-06-22 10:27AM EDT | 2,820.00 | 750.00 | 847.95 | 858.30 | 0.00 | - | 1 | 72 | 65.47% |
| AMZN220121C02840000 | 2021-07-30 12:15PM EDT | 2,840.00 | 598.00 | 591.20 | 595.40 | 0.00 | - | 1 | 61 | 31.09% |
| AMZN220121C02860000 | 2021-08-02 10:53AM EDT | 2,860.00 | 557.94 | 575.00 | 579.15 | 0.00 | - | 1 | 49 | 30.88% |
| AMZN220121C02880000 | 2021-08-02 12:37PM EDT | 2,880.00 | 539.45 | 559.00 | 563.10 | 0.00 | - | 2 | 110 | 30.68% |
| AMZN220121C02900000 | 2021-08-03 11:07AM EDT | 2,900.00 | 500.00 | 543.20 | 547.25 | 0.00 | - | 1 | 400 | 30.49% |
| AMZN220121C02920000 | 2021-08-03 12:30PM EDT | 2,920.00 | 528.70 | 527.55 | 531.55 | +5.15 | +0.98% | 1 | 134 | 30.29% |
| AMZN220121C02940000 | 2021-07-14 3:50PM EDT | 2,940.00 | 505.00 | 512.05 | 516.00 | 0.00 | - | 2 | 75 | 30.10% |
| AMZN220121C02960000 | 2021-07-30 2:29PM EDT | 2,960.00 | 492.95 | 496.80 | 500.70 | 0.00 | - | 9 | 73 | 29.91% |
| AMZN220121C02980000 | 2021-08-03 2:41PM EDT | 2,980.00 | 490.46 | 481.75 | 485.60 | 0.00 | - | 4 | 121 | 29.73% |
| AMZN220121C03000000 | 2021-08-04 1:34PM EDT | 3,000.00 | 473.07 | 466.95 | 470.70 | -9.70 | -2.01% | 8 | 1,736 | 29.55% |
| AMZN220121C03020000 | 2021-07-28 3:44PM EDT | 3,020.00 | 694.18 | 452.25 | 456.05 | 0.00 | - | 3 | 391 | 29.38% |
| AMZN220121C03040000 | 2021-08-04 2:58PM EDT | 3,040.00 | 441.05 | 437.85 | 441.55 | +20.08 | +4.77% | 3 | 96 | 29.21% |
| AMZN220121C03050000 | 2021-07-30 3:43PM EDT | 3,050.00 | 425.20 | 430.75 | 434.40 | 0.00 | - | 3 | 317 | 29.12% |
| AMZN220121C03060000 | 2021-08-04 1:28PM EDT | 3,060.00 | 432.70 | 423.70 | 427.35 | +18.70 | +4.52% | 5 | 568 | 29.05% |
| AMZN220121C03080000 | 2021-08-04 2:58PM EDT | 3,080.00 | 412.90 | 409.80 | 413.35 | +22.80 | +5.84% | 8 | 177 | 28.89% |
| AMZN220121C03100000 | 2021-08-04 12:43PM EDT | 3,100.00 | 398.66 | 396.10 | 399.60 | +18.66 | +4.91% | 2 | 1,146 | 28.73% |
| AMZN220121C03120000 | 2021-08-03 2:06PM EDT | 3,120.00 | 395.35 | 382.35 | 386.10 | 0.00 | - | 2 | 177 | 28.58% |
| AMZN220121C03140000 | 2021-07-30 10:35AM EDT | 3,140.00 | 370.80 | 369.45 | 372.80 | +0.95 | +0.26% | 1 | 417 | 28.43% |
| AMZN220121C03145000 | 2021-07-27 3:45PM EDT | 3,145.00 | 367.44 | 366.15 | 369.55 | -230.16 | -38.51% | 1 | 8 | 28.40% |
| AMZN220121C03150000 | 2021-08-04 2:42PM EDT | 3,150.00 | 371.30 | 362.90 | 366.25 | -2.60 | -0.70% | 2 | 352 | 28.36% |
| AMZN220121C03155000 | 2021-08-03 10:51AM EDT | 3,155.00 | 330.55 | 359.70 | 363.00 | 0.00 | - | 2 | 5 | 28.32% |
| AMZN220121C03160000 | 2021-08-03 11:28AM EDT | 3,160.00 | 327.75 | 356.45 | 359.75 | 0.00 | - | 1 | 217 | 28.28% |
| AMZN220121C03165000 | 2021-07-30 1:00PM EDT | 3,165.00 | 366.80 | 353.25 | 356.55 | 0.00 | - | 6 | 7 | 28.25% |
| AMZN220121C03170000 | 2021-08-03 2:49PM EDT | 3,170.00 | 360.15 | 350.05 | 353.35 | 0.00 | - | 2 | 24 | 28.21% |
| AMZN220121C03175000 | 2021-08-03 11:30AM EDT | 3,175.00 | 320.00 | 346.85 | 350.15 | 0.00 | - | 3 | 7 | 28.17% |
| AMZN220121C03180000 | 2021-08-03 10:49AM EDT | 3,180.00 | 315.40 | 343.40 | 346.95 | 0.00 | - | 1 | 194 | 28.14% |
| AMZN220121C03185000 | 2021-07-30 1:55PM EDT | 3,185.00 | 348.45 | 340.60 | 343.80 | 0.00 | - | 1 | 7 | 28.10% |
| AMZN220121C03190000 | 2021-08-03 10:48AM EDT | 3,190.00 | 307.50 | 337.40 | 340.70 | 0.00 | - | 2 | 22 | 28.07% |
| AMZN220121C03195000 | 2021-07-30 3:18PM EDT | 3,195.00 | 332.13 | 334.35 | 337.55 | 0.00 | - | 3 | 5 | 28.03% |
| AMZN220121C03200000 | 2021-08-04 2:42PM EDT | 3,200.00 | 339.60 | 331.00 | 334.45 | +1.03 | +0.30% | 5 | 2,605 | 28.00% |
| AMZN220121C03205000 | 2021-07-30 3:48PM EDT | 3,205.00 | 295.95 | 327.95 | 331.40 | 0.00 | - | 3 | 171 | 27.97% |
| AMZN220121C03210000 | 2021-07-30 3:34PM EDT | 3,210.00 | 324.75 | 325.20 | 328.35 | 0.00 | - | 2 | 16 | 27.94% |
| AMZN220121C03215000 | 2021-08-04 2:42PM EDT | 3,215.00 | 330.40 | 321.90 | 325.30 | -2.50 | -0.75% | 2 | 17 | 27.90% |
| AMZN220121C03220000 | 2021-08-02 2:23PM EDT | 3,220.00 | 308.15 | 318.90 | 322.30 | 0.00 | - | 6 | 44 | 27.88% |
| AMZN220121C03225000 | 2021-08-03 12:13PM EDT | 3,225.00 | 310.00 | 315.90 | 319.25 | 0.00 | - | 15 | 61 | 27.84% |
| AMZN220121C03230000 | 2021-08-03 11:37AM EDT | 3,230.00 | 287.80 | 313.20 | 316.30 | 0.00 | - | 1 | 9 | 27.81% |
| AMZN220121C03235000 | 2021-07-30 11:06AM EDT | 3,235.00 | 321.15 | 310.25 | 313.35 | 0.00 | - | 1 | 4 | 27.78% |
| AMZN220121C03240000 | 2021-07-30 9:48AM EDT | 3,240.00 | 314.67 | 307.35 | 310.35 | 0.00 | - | 2 | 33 | 27.75% |
| AMZN220121C03245000 | 2021-08-03 10:47AM EDT | 3,245.00 | 275.00 | 304.10 | 307.40 | 0.00 | - | 3 | 17 | 27.72% |
| AMZN220121C03250000 | 2021-08-04 2:42PM EDT | 3,250.00 | 308.75 | 301.50 | 304.65 | -7.25 | -2.29% | 8 | 1,210 | 27.71% |
| AMZN220121C03255000 | 2021-08-04 12:58PM EDT | 3,255.00 | 303.80 | 298.65 | 301.65 | -0.15 | -0.05% | 4 | 14 | 27.66% |
| AMZN220121C03260000 | 2021-08-04 11:27AM EDT | 3,260.00 | 296.50 | 295.50 | 298.75 | +10.55 | +3.69% | 2 | 12 | 27.63% |
| AMZN220121C03265000 | 2021-07-30 12:29PM EDT | 3,265.00 | 307.55 | 292.95 | 295.90 | 0.00 | - | 3 | 3 | 27.61% |
| AMZN220121C03270000 | 2021-08-02 3:18PM EDT | 3,270.00 | 281.30 | 290.15 | 293.10 | 0.00 | - | 2 | 8 | 27.58% |
| AMZN220121C03275000 | 2021-08-04 2:23PM EDT | 3,275.00 | 295.35 | 287.05 | 290.20 | +2.90 | +0.99% | 8 | 8 | 27.55% |
| AMZN220121C03280000 | 2021-08-04 11:30AM EDT | 3,280.00 | 285.45 | 284.30 | 287.50 | -4.55 | -1.57% | 4 | 13 | 27.53% |
| AMZN220121C03285000 | 2021-08-02 10:32AM EDT | 3,285.00 | 275.85 | 281.50 | 284.65 | 0.00 | - | 2 | 10 | 27.50% |
| AMZN220121C03290000 | 2021-07-30 3:51PM EDT | 3,290.00 | 276.90 | 278.80 | 281.95 | 0.00 | - | 5 | 11 | 27.48% |
| AMZN220121C03295000 | 2021-07-30 2:57PM EDT | 3,295.00 | 280.90 | 276.30 | 279.15 | 0.00 | - | 1 | 20 | 27.44% |
| AMZN220121C03300000 | 2021-08-04 3:40PM EDT | 3,300.00 | 276.85 | 273.35 | 276.45 | -1.11 | -0.40% | 162 | 2,576 | 27.42% |
| AMZN220121C03305000 | 2021-08-04 1:23PM EDT | 3,305.00 | 281.42 | 270.60 | 273.65 | -0.02 | -0.01% | 1 | 33 | 27.39% |
| AMZN220121C03310000 | 2021-08-03 12:58PM EDT | 3,310.00 | 279.52 | 267.95 | 271.00 | 0.00 | - | 6 | 16 | 27.37% |
| AMZN220121C03315000 | 2021-08-04 1:23PM EDT | 3,315.00 | 275.85 | 265.25 | 268.25 | +3.85 | +1.42% | 3 | 8 | 27.33% |
| AMZN220121C03320000 | 2021-08-03 12:59PM EDT | 3,320.00 | 275.00 | 262.85 | 265.65 | 0.00 | - | 6 | 34 | 27.31% |
| AMZN220121C03325000 | 2021-08-03 2:30PM EDT | 3,325.00 | 274.16 | 260.20 | 263.00 | -2.29 | -0.83% | 1 | 50 | 27.29% |
| AMZN220121C03330000 | 2021-08-04 9:30AM EDT | 3,330.00 | 273.55 | 257.60 | 260.40 | +0.29 | +0.11% | 1 | 80 | 27.27% |
| AMZN220121C03335000 | 2021-08-02 2:35PM EDT | 3,335.00 | 261.05 | 255.00 | 257.75 | +25.18 | +10.68% | 1 | 59 | 27.24% |
| AMZN220121C03340000 | 2021-08-04 3:43PM EDT | 3,340.00 | 256.20 | 252.40 | 255.10 | -11.86 | -4.42% | 3 | 218 | 27.21% |
| AMZN220121C03345000 | 2021-08-04 2:53PM EDT | 3,345.00 | 253.36 | 249.80 | 252.50 | -9.81 | -3.73% | 3 | 72 | 27.18% |
| AMZN220121C03350000 | 2021-08-04 3:13PM EDT | 3,350.00 | 248.99 | 247.25 | 249.95 | -6.69 | -2.62% | 50 | 1,029 | 27.16% |
| AMZN220121C03355000 | 2021-08-04 3:13PM EDT | 3,355.00 | 247.25 | 244.70 | 247.40 | -14.60 | -5.58% | 22 | 52 | 27.13% |
| AMZN220121C03360000 | 2021-08-04 3:13PM EDT | 3,360.00 | 245.66 | 242.20 | 244.85 | -2.67 | -1.08% | 36 | 287 | 27.10% |
| AMZN220121C03365000 | 2021-08-04 2:51PM EDT | 3,365.00 | 244.05 | 239.70 | 242.35 | -0.95 | -0.39% | 13 | 44 | 27.08% |
| AMZN220121C03370000 | 2021-08-04 3:43PM EDT | 3,370.00 | 240.87 | 237.25 | 239.85 | -2.67 | -1.10% | 3 | 111 | 27.06% |
| AMZN220121C03400000 | 2021-08-04 1:39PM EDT | 3,400.00 | 230.52 | 222.70 | 225.30 | +0.09 | +0.04% | 44 | 3,338 | 26.92% |
| AMZN220121C03450000 | 2021-08-04 3:21PM EDT | 3,450.00 | 201.92 | 199.85 | 202.45 | -3.58 | -1.74% | 15 | 1,666 | 26.71% |
| AMZN220121C03500000 | 2021-08-04 3:56PM EDT | 3,500.00 | 180.50 | 179.10 | 181.40 | -4.50 | -2.43% | 54 | 3,742 | 26.53% |
| AMZN220121C03550000 | 2021-08-04 2:51PM EDT | 3,550.00 | 163.05 | 159.65 | 162.00 | -1.20 | -0.73% | 14 | 1,120 | 26.37% |
| AMZN220121C03600000 | 2021-08-04 3:00PM EDT | 3,600.00 | 142.70 | 141.60 | 144.75 | -3.15 | -2.16% | 1,582 | 3,349 | 26.27% |
| AMZN220121C03650000 | 2021-08-04 3:11PM EDT | 3,650.00 | 127.75 | 125.40 | 128.50 | -9.19 | -6.71% | 24 | 1,187 | 26.13% |
| AMZN220121C03700000 | 2021-08-04 1:39PM EDT | 3,700.00 | 112.50 | 111.10 | 113.35 | -4.00 | -3.43% | 27 | 3,278 | 25.96% |
| AMZN220121C03750000 | 2021-08-04 3:26PM EDT | 3,750.00 | 99.91 | 97.90 | 100.65 | -0.79 | -0.78% | 9 | 940 | 25.92% |
| AMZN220121C03800000 | 2021-08-04 3:52PM EDT | 3,800.00 | 89.00 | 86.25 | 88.85 | +1.00 | +1.14% | 33 | 1,924 | 25.85% |
| AMZN220121C03850000 | 2021-08-03 12:32PM EDT | 3,850.00 | 79.68 | 75.30 | 78.20 | 0.00 | - | 37 | 1,103 | 25.78% |
| AMZN220121C03900000 | 2021-08-04 3:09PM EDT | 3,900.00 | 67.92 | 66.15 | 68.70 | -0.73 | -1.06% | 3 | 1,657 | 25.72% |
| AMZN220121C03950000 | 2021-08-04 1:28PM EDT | 3,950.00 | 61.00 | 57.80 | 60.40 | +0.80 | +1.33% | 4 | 669 | 25.70% |
| AMZN220121C04000000 | 2021-08-04 3:56PM EDT | 4,000.00 | 51.95 | 51.10 | 52.60 | -1.05 | -1.98% | 102 | 5,147 | 25.61% |
| AMZN220121C04050000 | 2021-08-04 3:07PM EDT | 4,050.00 | 46.30 | 44.20 | 46.35 | -0.25 | -0.54% | 12 | 278 | 25.65% |
| AMZN220121C04100000 | 2021-08-04 3:12PM EDT | 4,100.00 | 39.86 | 39.05 | 40.75 | -1.54 | -3.72% | 7 | 609 | 25.69% |
| AMZN220121C04150000 | 2021-08-03 2:24PM EDT | 4,150.00 | 38.45 | 33.90 | 35.85 | 0.00 | - | 6 | 151 | 25.74% |
| AMZN220121C04200000 | 2021-08-04 3:41PM EDT | 4,200.00 | 31.26 | 29.90 | 31.60 | +0.06 | +0.19% | 51 | 613 | 25.81% |
| AMZN220121C04250000 | 2021-08-04 10:44AM EDT | 4,250.00 | 28.01 | 26.20 | 28.40 | -1.79 | -6.01% | 1 | 354 | 26.01% |
| AMZN220121C04300000 | 2021-08-04 10:55AM EDT | 4,300.00 | 23.90 | 23.15 | 25.35 | -2.17 | -8.32% | 9 | 1,079 | 26.16% |
| AMZN220121C04350000 | 2021-08-03 12:45PM EDT | 4,350.00 | 21.85 | 20.50 | 22.25 | 0.00 | - | 12 | 384 | 26.21% |
| AMZN220121C04400000 | 2021-08-04 3:15PM EDT | 4,400.00 | 18.95 | 18.20 | 19.95 | -1.35 | -6.65% | 1 | 335 | 26.39% |
| AMZN220121C04450000 | 2021-08-03 1:09PM EDT | 4,450.00 | 17.25 | 16.20 | 17.75 | -0.67 | -3.74% | 1 | 304 | 26.52% |
| AMZN220121C04500000 | 2021-08-04 3:42PM EDT | 4,500.00 | 15.40 | 14.50 | 15.80 | -0.39 | -2.47% | 14 | 1,482 | 26.64% |
| AMZN220121C04550000 | 2021-08-04 10:37AM EDT | 4,550.00 | 13.98 | 13.00 | 14.05 | -0.12 | -0.85% | 1 | 202 | 26.76% |
| AMZN220121C04600000 | 2021-08-04 1:59PM EDT | 4,600.00 | 12.56 | 11.75 | 13.00 | -0.64 | -4.85% | 9 | 493 | 27.09% |
| AMZN220121C04650000 | 2021-08-02 12:30PM EDT | 4,650.00 | 10.75 | 10.60 | 11.75 | 0.00 | - | 1 | 1,417 | 27.28% |
| AMZN220121C04700000 | 2021-08-04 12:41PM EDT | 4,700.00 | 10.20 | 9.60 | 10.60 | +0.15 | +1.49% | 8 | 316 | 27.45% |
| AMZN220121C04750000 | 2021-08-03 12:43PM EDT | 4,750.00 | 9.50 | 8.70 | 9.60 | 0.00 | - | 1 | 153 | 27.64% |
| AMZN220121C04800000 | 2021-08-04 3:41PM EDT | 4,800.00 | 8.55 | 8.00 | 8.95 | -1.30 | -13.20% | 6 | 1,443 | 27.96% |
| AMZN220121C04850000 | 2021-08-04 12:40PM EDT | 4,850.00 | 7.91 | 7.25 | 8.20 | +0.41 | +5.47% | 2 | 236 | 28.19% |
| AMZN220121C04900000 | 2021-08-04 12:40PM EDT | 4,900.00 | 7.16 | 6.65 | 7.45 | -0.34 | -4.53% | 2 | 1,005 | 28.37% |
| AMZN220121C04950000 | 2021-08-04 12:17PM EDT | 4,950.00 | 6.84 | 6.05 | 6.90 | +0.04 | +0.59% | 1 | 285 | 28.63% |
| AMZN220121C05000000 | 2021-08-04 3:57PM EDT | 5,000.00 | 6.00 | 5.75 | 6.40 | -0.19 | -3.07% | 14 | 2,575 | 28.89% |
| AMZN220121C05050000 | 2021-08-04 1:26PM EDT | 5,050.00 | 5.61 | 5.45 | 5.90 | +0.61 | +12.20% | 2 | 150 | 29.11% |
| AMZN220121C05100000 | 2021-08-03 2:02PM EDT | 5,100.00 | 5.65 | 4.80 | 5.55 | 0.00 | - | 2 | 737 | 29.41% |
| AMZN220121C05150000 | 2021-08-04 2:27PM EDT | 5,150.00 | 4.99 | 4.45 | 5.10 | -0.29 | -5.49% | 2 | 92 | 29.60% |
| AMZN220121C05200000 | 2021-08-04 10:15AM EDT | 5,200.00 | 4.70 | 4.15 | 5.10 | 0.00 | - | 3 | 253 | 30.15% |
| AMZN220121C05250000 | 2021-08-03 12:41PM EDT | 5,250.00 | 4.58 | 4.05 | 4.70 | +0.07 | +1.55% | 5 | 371 | 30.34% |
| AMZN220121C05300000 | 2021-08-04 11:08AM EDT | 5,300.00 | 4.10 | 4.00 | 4.25 | 0.00 | - | 16 | 2,602 | 30.44% |
| AMZN220121C05400000 | 2021-08-04 2:22PM EDT | 5,400.00 | 3.67 | 3.30 | 4.00 | -0.12 | -3.17% | 4 | 428 | 31.22% |
| AMZN220121C05500000 | 2021-08-04 2:47PM EDT | 5,500.00 | 3.45 | 3.05 | 3.55 | -0.04 | -1.15% | 51 | 432 | 31.71% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220121P00860000 | 2021-08-03 12:09PM EDT | 860.00 | 0.29 | 0.22 | 0.24 | 0.00 | - | 2 | 2,134 | 65.23% |
| AMZN220121P00880000 | 2021-08-04 12:03PM EDT | 880.00 | 0.25 | 0.17 | 0.37 | -0.06 | -19.35% | 10 | 456 | 65.04% |
| AMZN220121P00900000 | 2021-08-02 11:50AM EDT | 900.00 | 0.35 | 0.00 | 0.63 | 0.00 | - | 1 | 419 | 64.84% |
| AMZN220121P00920000 | 2021-07-09 2:55PM EDT | 920.00 | 0.57 | 0.00 | 0.67 | 0.00 | - | 1 | 274 | 64.11% |
| AMZN220121P00940000 | 2021-07-09 10:56AM EDT | 940.00 | 0.58 | 0.25 | 0.74 | 0.00 | - | 10 | 86 | 65.36% |
| AMZN220121P00960000 | 2021-06-29 9:34AM EDT | 960.00 | 0.84 | 0.34 | 0.89 | 0.00 | - | 1 | 95 | 65.67% |
| AMZN220121P00980000 | 2021-07-30 10:34AM EDT | 980.00 | 0.67 | 0.35 | 0.58 | 0.00 | - | 2 | 84 | 62.92% |
| AMZN220121P01000000 | 2021-08-02 3:41PM EDT | 1,000.00 | 0.60 | 0.32 | 0.93 | +0.05 | +9.09% | 1 | 567 | 63.70% |
| AMZN220121P01020000 | 2021-07-27 1:26PM EDT | 1,020.00 | 0.65 | 0.25 | 1.85 | 0.00 | - | 1 | 157 | 66.08% |
| AMZN220121P01040000 | 2021-08-03 11:25AM EDT | 1,040.00 | 0.49 | 0.25 | 1.05 | 0.00 | - | 10 | 44 | 61.94% |
| AMZN220121P01060000 | 2021-04-01 3:09PM EDT | 1,060.00 | 2.30 | 0.86 | 3.60 | 0.00 | - | 1 | 93 | 69.70% |
| AMZN220121P01080000 | 2021-08-03 11:23AM EDT | 1,080.00 | 0.62 | 0.35 | 2.00 | 0.00 | - | 10 | 199 | 63.78% |
| AMZN220121P01100000 | 2021-08-03 2:59PM EDT | 1,100.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 7 | 941 | 57.62% |
| AMZN220121P01120000 | 2021-06-07 9:30AM EDT | 1,120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 23 | 108 | 25.00% |
| AMZN220121P01140000 | 2021-07-14 12:29PM EDT | 1,140.00 | 0.94 | 0.39 | 1.40 | -0.10 | -9.62% | 1 | 245 | 59.14% |
| AMZN220121P01160000 | 2021-08-04 1:39PM EDT | 1,160.00 | 1.02 | 0.36 | 1.47 | -0.14 | -12.07% | 1 | 126 | 58.37% |
| AMZN220121P01180000 | 2021-08-03 10:52AM EDT | 1,180.00 | 1.00 | 0.60 | 1.55 | 0.00 | - | 1 | 192 | 58.46% |
| AMZN220121P01200000 | 2021-07-30 3:52PM EDT | 1,200.00 | 1.39 | 0.90 | 1.50 | 0.00 | - | 3 | 727 | 58.25% |
| AMZN220121P01220000 | 2021-05-17 2:02PM EDT | 1,220.00 | 3.55 | 1.61 | 3.05 | 0.00 | - | 6 | 0 | 61.93% |
| AMZN220121P01240000 | 2021-08-04 3:12PM EDT | 1,240.00 | 1.43 | 0.70 | 1.78 | -0.05 | -3.38% | 1 | 101 | 56.69% |
| AMZN220121P01260000 | 2021-08-04 3:12PM EDT | 1,260.00 | 1.60 | 0.80 | 1.85 | +0.07 | +4.58% | 2 | 221 | 56.24% |
| AMZN220121P01280000 | 2021-07-23 3:27PM EDT | 1,280.00 | 1.57 | 0.12 | 2.68 | +0.17 | +12.14% | 2 | 98 | 55.73% |
| AMZN220121P01300000 | 2021-08-04 3:39PM EDT | 1,300.00 | 1.29 | 1.00 | 1.45 | +0.02 | +1.57% | 215 | 920 | 54.07% |
| AMZN220121P01320000 | 2021-08-04 3:12PM EDT | 1,320.00 | 1.66 | 0.21 | 2.06 | -0.49 | -22.79% | 1 | 93 | 52.80% |
| AMZN220121P01340000 | 2021-08-04 3:12PM EDT | 1,340.00 | 1.78 | 0.28 | 2.09 | +0.18 | +11.25% | 1 | 280 | 52.24% |
| AMZN220121P01360000 | 2021-08-04 3:13PM EDT | 1,360.00 | 1.84 | 0.35 | 2.16 | +0.18 | +10.84% | 1 | 282 | 51.77% |
| AMZN220121P01380000 | 2021-07-30 9:49AM EDT | 1,380.00 | 1.64 | 0.42 | 2.27 | -0.76 | -31.67% | 1 | 225 | 51.38% |
| AMZN220121P01400000 | 2021-08-04 12:27PM EDT | 1,400.00 | 1.75 | 1.35 | 1.83 | +0.14 | +8.70% | 2 | 1,377 | 51.58% |
| AMZN220121P01420000 | 2021-08-04 12:28PM EDT | 1,420.00 | 1.86 | 0.60 | 2.42 | -0.44 | -19.13% | 4 | 119 | 50.49% |
| AMZN220121P01440000 | 2021-08-04 12:27PM EDT | 1,440.00 | 1.95 | 0.69 | 2.62 | 0.00 | - | 1 | 346 | 50.24% |
| AMZN220121P01460000 | 2021-08-04 3:12PM EDT | 1,460.00 | 2.34 | 0.78 | 2.59 | +0.14 | +6.36% | 3 | 172 | 52.26% |
| AMZN220121P01480000 | 2021-07-19 12:14PM EDT | 1,480.00 | 3.62 | 0.87 | 2.32 | 0.00 | - | 1 | 321 | 50.76% |
| AMZN220121P01500000 | 2021-08-04 3:58PM EDT | 1,500.00 | 2.20 | 2.10 | 2.20 | -0.05 | -2.22% | 46 | 1,178 | 49.65% |
| AMZN220121P01520000 | 2021-08-03 12:51PM EDT | 1,520.00 | 2.41 | 2.05 | 2.71 | -0.04 | -1.63% | 1 | 951 | 50.20% |
| AMZN220121P01540000 | 2021-07-30 12:51PM EDT | 1,540.00 | 2.90 | 2.15 | 2.82 | 0.00 | - | 6 | 570 | 49.69% |
| AMZN220121P01560000 | 2021-08-04 12:51PM EDT | 1,560.00 | 2.86 | 2.26 | 2.95 | +0.17 | +6.32% | 4 | 193 | 49.21% |
| AMZN220121P01580000 | 2021-08-04 12:51PM EDT | 1,580.00 | 3.00 | 2.38 | 2.94 | +0.54 | +21.95% | 1 | 238 | 48.44% |
| AMZN220121P01600000 | 2021-07-30 9:37AM EDT | 1,600.00 | 4.70 | 2.75 | 3.15 | 0.00 | - | 1 | 805 | 48.13% |
| AMZN220121P01620000 | 2021-07-14 12:44PM EDT | 1,620.00 | 3.30 | 2.64 | 3.40 | +0.05 | +1.54% | 1 | 276 | 47.88% |
| AMZN220121P01640000 | 2021-07-14 12:44PM EDT | 1,640.00 | 4.00 | 2.78 | 3.55 | 0.00 | - | 10 | 71 | 47.42% |
| AMZN220121P01660000 | 2021-07-16 11:39AM EDT | 1,660.00 | 4.20 | 2.97 | 3.65 | 0.00 | - | 10 | 129 | 46.86% |
| AMZN220121P01680000 | 2021-07-28 2:12PM EDT | 1,680.00 | 3.80 | 3.10 | 3.90 | 0.00 | - | 10 | 215 | 46.56% |
| AMZN220121P01690000 | 2021-08-04 2:11PM EDT | 1,690.00 | 3.85 | 3.20 | 4.00 | +0.05 | +1.32% | 1 | 65 | 46.36% |
| AMZN220121P01700000 | 2021-07-30 10:40AM EDT | 1,700.00 | 4.70 | 3.30 | 4.10 | 0.00 | - | 1 | 1,000 | 46.16% |
| AMZN220121P01710000 | 2021-07-30 9:54AM EDT | 1,710.00 | 5.10 | 3.40 | 4.25 | 0.00 | - | 10 | 148 | 46.03% |
| AMZN220121P01720000 | 2021-07-30 1:49PM EDT | 1,720.00 | 4.55 | 3.50 | 4.35 | 0.00 | - | 1 | 57 | 45.82% |
| AMZN220121P01730000 | 2021-07-08 2:04PM EDT | 1,730.00 | 4.37 | 3.60 | 4.35 | 0.00 | - | 1 | 79 | 45.46% |
| AMZN220121P01740000 | 2021-07-14 12:29PM EDT | 1,740.00 | 4.00 | 3.70 | 4.40 | 0.00 | - | 1 | 96 | 45.18% |
| AMZN220121P01750000 | 2021-07-30 1:17PM EDT | 1,750.00 | 4.60 | 3.80 | 4.55 | 0.00 | - | 1 | 384 | 45.04% |
| AMZN220121P01760000 | 2021-08-04 1:16PM EDT | 1,760.00 | 4.65 | 3.90 | 4.65 | +0.55 | +13.41% | 16 | 51 | 44.82% |
| AMZN220121P01770000 | 2021-08-04 2:13PM EDT | 1,770.00 | 4.70 | 4.05 | 4.85 | +0.40 | +9.30% | 1 | 35 | 44.75% |
| AMZN220121P01780000 | 2021-07-14 12:51PM EDT | 1,780.00 | 4.80 | 4.15 | 4.95 | 0.00 | - | 2 | 50 | 44.53% |
| AMZN220121P01790000 | 2021-08-04 1:16PM EDT | 1,790.00 | 5.00 | 4.25 | 5.10 | -0.10 | -1.96% | 1 | 37 | 44.37% |
| AMZN220121P01795000 | 2021-07-19 12:05PM EDT | 1,795.00 | 7.00 | 4.30 | 5.15 | 0.00 | - | 5 | 95 | 44.26% |
| AMZN220121P01800000 | 2021-08-04 1:11PM EDT | 1,800.00 | 5.15 | 4.40 | 5.30 | -0.16 | -3.01% | 1 | 1,058 | 44.27% |
| AMZN220121P01805000 | 2021-08-04 1:16PM EDT | 1,805.00 | 5.20 | 4.40 | 5.30 | +0.15 | +2.97% | 1 | 30 | 44.09% |
| AMZN220121P01810000 | 2021-08-04 12:47PM EDT | 1,810.00 | 5.35 | 4.50 | 5.35 | +0.20 | +3.88% | 1 | 103 | 43.98% |
| AMZN220121P01815000 | 2021-07-07 10:30AM EDT | 1,815.00 | 6.30 | 4.55 | 5.45 | 0.00 | - | 6 | 24 | 43.93% |
| AMZN220121P01820000 | 2021-05-07 11:31AM EDT | 1,820.00 | 11.15 | 9.75 | 10.55 | 0.00 | - | 15 | 29 | 48.76% |
| AMZN220121P01825000 | 2021-07-14 12:29PM EDT | 1,825.00 | 4.85 | 4.70 | 5.55 | 0.00 | - | 1 | 23 | 43.70% |
| AMZN220121P01830000 | 2021-05-05 3:48PM EDT | 1,830.00 | 12.80 | 10.00 | 10.80 | 0.00 | - | 5 | 74 | 48.57% |
| AMZN220121P01835000 | 2021-03-24 10:44AM EDT | 1,835.00 | 21.35 | 12.95 | 13.90 | 0.00 | - | 2 | 61 | 50.34% |
| AMZN220121P01840000 | 2021-07-30 9:41AM EDT | 1,840.00 | 7.00 | 4.90 | 5.75 | 0.00 | - | 2 | 61 | 43.41% |
| AMZN220121P01845000 | 2021-07-27 3:30PM EDT | 1,845.00 | 5.88 | 4.95 | 5.85 | 0.00 | - | 2 | 29 | 43.34% |
| AMZN220121P01850000 | 2021-08-04 12:48PM EDT | 1,850.00 | 5.90 | 5.05 | 5.95 | -0.05 | -0.84% | 3 | 308 | 43.28% |
| AMZN220121P01855000 | 2021-07-07 10:58AM EDT | 1,855.00 | 6.90 | 5.10 | 6.00 | 0.00 | - | 6 | 22 | 43.16% |
| AMZN220121P01860000 | 2021-08-02 3:42PM EDT | 1,860.00 | 5.90 | 5.15 | 6.10 | 0.00 | - | 1 | 58 | 43.10% |
| AMZN220121P01865000 | 2021-07-07 11:31AM EDT | 1,865.00 | 7.10 | 5.25 | 6.15 | 0.00 | - | 6 | 23 | 42.98% |
| AMZN220121P01870000 | 2021-06-04 2:28PM EDT | 1,870.00 | 11.60 | 6.80 | 8.05 | 0.00 | - | 1 | 61 | 44.72% |
| AMZN220121P01875000 | 2021-05-10 10:33AM EDT | 1,875.00 | 18.00 | 10.25 | 11.15 | 0.00 | - | 1 | 13 | 47.13% |
| AMZN220121P01880000 | 2021-07-16 1:57PM EDT | 1,880.00 | 7.55 | 5.45 | 6.40 | 0.00 | - | 44 | 112 | 42.73% |
| AMZN220121P01885000 | 2021-07-07 10:19AM EDT | 1,885.00 | 5.70 | 5.55 | 6.45 | 0.00 | - | 7 | 32 | 42.61% |
| AMZN220121P01890000 | 2021-07-14 12:50PM EDT | 1,890.00 | 6.10 | 5.60 | 6.55 | 0.00 | - | 2 | 32 | 42.54% |
| AMZN220121P01900000 | 2021-08-03 2:15PM EDT | 1,900.00 | 6.05 | 5.75 | 6.85 | 0.00 | - | 20 | 297 | 42.49% |
| AMZN220121P01910000 | 2021-08-02 12:48PM EDT | 1,910.00 | 6.85 | 5.90 | 6.90 | 0.00 | - | 1 | 43 | 42.20% |
| AMZN220121P01920000 | 2021-08-04 3:44PM EDT | 1,920.00 | 6.62 | 6.15 | 7.05 | -1.13 | -14.58% | 235 | 2,163 | 42.00% |
| AMZN220121P01930000 | 2021-07-09 11:35AM EDT | 1,930.00 | 6.35 | 6.25 | 7.20 | 0.00 | - | 7 | 103 | 41.79% |
| AMZN220121P01940000 | 2021-07-22 12:48PM EDT | 1,940.00 | 6.90 | 6.40 | 7.55 | 0.00 | - | 1 | 51 | 41.78% |
| AMZN220121P01950000 | 2021-07-22 1:08PM EDT | 1,950.00 | 7.00 | 6.60 | 7.65 | 0.00 | - | 2 | 184 | 41.52% |
| AMZN220121P01960000 | 2021-07-12 2:12PM EDT | 1,960.00 | 6.50 | 6.75 | 7.95 | 0.00 | - | 7 | 60 | 41.44% |
| AMZN220121P01970000 | 2021-07-30 10:24AM EDT | 1,970.00 | 9.30 | 6.95 | 8.15 | 0.00 | - | 6 | 125 | 41.27% |
| AMZN220121P01980000 | 2021-07-26 12:45PM EDT | 1,980.00 | 6.60 | 7.15 | 8.25 | 0.00 | - | 1 | 105 | 41.01% |
| AMZN220121P01990000 | 2021-08-04 12:27PM EDT | 1,990.00 | 8.15 | 7.35 | 8.45 | +0.55 | +7.24% | 1 | 97 | 40.84% |
| AMZN220121P02000000 | 2021-08-04 12:27PM EDT | 2,000.00 | 8.40 | 7.55 | 8.75 | +0.55 | +7.01% | 2 | 1,529 | 40.74% |
| AMZN220121P02020000 | 2021-08-04 12:51PM EDT | 2,020.00 | 9.05 | 7.95 | 9.10 | +1.00 | +12.42% | 14 | 189 | 40.33% |
| AMZN220121P02040000 | 2021-08-04 12:28PM EDT | 2,040.00 | 9.30 | 8.35 | 9.45 | +1.00 | +12.05% | 4 | 96 | 39.91% |
| AMZN220121P02050000 | 2021-07-19 10:41AM EDT | 2,050.00 | 9.55 | 8.55 | 9.80 | -2.95 | -23.60% | 2 | 437 | 39.83% |
| AMZN220121P02060000 | 2021-08-04 12:27PM EDT | 2,060.00 | 9.80 | 8.80 | 10.05 | +0.90 | +10.11% | 1 | 70 | 39.67% |
| AMZN220121P02080000 | 2021-07-29 3:39PM EDT | 2,080.00 | 10.30 | 9.25 | 10.50 | +1.30 | +14.44% | 1 | 345 | 39.30% |
| AMZN220121P02100000 | 2021-08-04 12:30PM EDT | 2,100.00 | 10.70 | 9.75 | 10.95 | +1.00 | +10.31% | 5 | 761 | 38.92% |
| AMZN220121P02120000 | 2021-08-04 12:28PM EDT | 2,120.00 | 11.40 | 10.30 | 11.50 | +1.05 | +10.14% | 6 | 76 | 38.60% |
| AMZN220121P02140000 | 2021-08-04 12:28PM EDT | 2,140.00 | 11.90 | 10.80 | 12.00 | +1.90 | +19.00% | 5 | 70 | 38.23% |
| AMZN220121P02150000 | 2021-08-04 12:47PM EDT | 2,150.00 | 12.25 | 11.10 | 12.30 | +1.30 | +11.87% | 4 | 100 | 38.07% |
| AMZN220121P02160000 | 2021-08-03 1:21PM EDT | 2,160.00 | 11.05 | 11.40 | 12.55 | 0.00 | - | 7 | 229 | 37.88% |
| AMZN220121P02180000 | 2021-08-04 12:28PM EDT | 2,180.00 | 13.20 | 11.95 | 13.15 | +1.60 | +13.79% | 9 | 79 | 37.55% |
| AMZN220121P02200000 | 2021-08-03 11:21AM EDT | 2,200.00 | 13.70 | 12.55 | 13.80 | -0.53 | -3.72% | 2 | 1,048 | 37.23% |
| AMZN220121P02220000 | 2021-08-02 2:00PM EDT | 2,220.00 | 14.35 | 13.20 | 14.45 | -0.45 | -3.04% | 2 | 102 | 36.90% |
| AMZN220121P02240000 | 2021-08-04 12:30PM EDT | 2,240.00 | 15.30 | 13.85 | 15.15 | +2.70 | +21.43% | 4 | 133 | 36.58% |
| AMZN220121P02250000 | 2021-08-03 12:41PM EDT | 2,250.00 | 14.50 | 14.20 | 15.50 | 0.00 | - | 12 | 136 | 36.41% |
| AMZN220121P02260000 | 2021-08-04 12:28PM EDT | 2,260.00 | 15.75 | 14.55 | 15.90 | -3.95 | -20.05% | 6 | 83 | 36.27% |
| AMZN220121P02280000 | 2021-08-04 12:30PM EDT | 2,280.00 | 16.85 | 15.30 | 16.60 | -0.15 | -0.88% | 4 | 416 | 35.92% |
| AMZN220121P02300000 | 2021-08-04 3:56PM EDT | 2,300.00 | 16.80 | 16.05 | 16.95 | -0.96 | -5.41% | 11 | 1,517 | 35.41% |
| AMZN220121P02320000 | 2021-07-30 11:20AM EDT | 2,320.00 | 18.40 | 16.85 | 18.20 | -3.00 | -14.02% | 2 | 136 | 35.28% |
| AMZN220121P02340000 | 2021-08-04 12:29PM EDT | 2,340.00 | 19.30 | 17.80 | 19.15 | -0.75 | -3.74% | 5 | 133 | 35.00% |
| AMZN220121P02360000 | 2021-08-04 12:30PM EDT | 2,360.00 | 20.30 | 18.65 | 19.90 | -2.20 | -9.78% | 4 | 313 | 34.63% |
| AMZN220121P02380000 | 2021-08-04 12:28PM EDT | 2,380.00 | 21.10 | 19.65 | 20.85 | -1.40 | -6.22% | 4 | 119 | 34.32% |
| AMZN220121P02400000 | 2021-08-04 1:09PM EDT | 2,400.00 | 21.50 | 20.65 | 22.00 | +0.39 | +1.85% | 6 | 872 | 34.07% |
| AMZN220121P02420000 | 2021-08-04 12:27PM EDT | 2,420.00 | 23.20 | 21.90 | 23.10 | -1.90 | -7.57% | 4 | 147 | 33.78% |
| AMZN220121P02440000 | 2021-08-04 12:30PM EDT | 2,440.00 | 24.85 | 23.00 | 24.30 | +2.05 | +8.99% | 6 | 739 | 33.51% |
| AMZN220121P02460000 | 2021-08-03 1:16PM EDT | 2,460.00 | 25.02 | 24.20 | 25.80 | +1.02 | +4.25% | 1 | 503 | 33.33% |
| AMZN220121P02480000 | 2021-08-03 11:05AM EDT | 2,480.00 | 26.50 | 25.50 | 27.15 | -0.20 | -0.75% | 1 | 814 | 33.07% |
| AMZN220121P02500000 | 2021-08-04 12:58PM EDT | 2,500.00 | 28.18 | 26.55 | 28.50 | +0.68 | +2.47% | 5 | 3,210 | 32.79% |
| AMZN220121P02520000 | 2021-08-04 12:27PM EDT | 2,520.00 | 29.70 | 28.05 | 29.95 | -0.15 | -0.50% | 1 | 304 | 32.53% |
| AMZN220121P02540000 | 2021-08-03 11:47AM EDT | 2,540.00 | 31.30 | 29.60 | 31.50 | 0.00 | - | 15 | 340 | 32.27% |
| AMZN220121P02560000 | 2021-08-03 12:00PM EDT | 2,560.00 | 32.10 | 31.25 | 33.20 | 0.00 | - | 21 | 245 | 32.04% |
| AMZN220121P02580000 | 2021-08-03 2:12PM EDT | 2,580.00 | 33.27 | 32.95 | 34.95 | 0.00 | - | 11 | 219 | 31.80% |
| AMZN220121P02600000 | 2021-08-04 3:39PM EDT | 2,600.00 | 35.85 | 34.85 | 36.80 | +0.10 | +0.28% | 131 | 1,962 | 31.57% |
| AMZN220121P02620000 | 2021-08-02 9:30AM EDT | 2,620.00 | 41.77 | 36.80 | 38.80 | 0.00 | - | 1 | 159 | 31.35% |
| AMZN220121P02640000 | 2021-08-03 11:30AM EDT | 2,640.00 | 43.35 | 39.20 | 40.90 | 0.00 | - | 1 | 726 | 31.13% |
| AMZN220121P02650000 | 2021-08-04 11:48AM EDT | 2,650.00 | 41.80 | 40.00 | 42.00 | +1.66 | +4.14% | 1 | 398 | 31.03% |
| AMZN220121P02660000 | 2021-08-03 12:23PM EDT | 2,660.00 | 41.74 | 41.05 | 43.15 | 0.00 | - | 4 | 356 | 30.93% |
| AMZN220121P02680000 | 2021-08-02 3:11PM EDT | 2,680.00 | 45.22 | 43.75 | 45.50 | -3.78 | -7.71% | 1 | 379 | 30.72% |
| AMZN220121P02700000 | 2021-08-04 12:28PM EDT | 2,700.00 | 47.70 | 45.90 | 48.00 | +1.20 | +2.58% | 3 | 1,633 | 30.53% |
| AMZN220121P02720000 | 2021-08-03 12:26PM EDT | 2,720.00 | 49.26 | 48.50 | 50.65 | 0.00 | - | 5 | 399 | 30.34% |
| AMZN220121P02740000 | 2021-08-03 2:24PM EDT | 2,740.00 | 50.50 | 51.65 | 53.50 | 0.00 | - | 14 | 1,673 | 30.17% |
| AMZN220121P02760000 | 2021-08-03 11:33AM EDT | 2,760.00 | 58.85 | 54.25 | 56.40 | 0.00 | - | 19 | 910 | 29.98% |
| AMZN220121P02780000 | 2021-08-04 9:44AM EDT | 2,780.00 | 57.71 | 57.35 | 59.50 | -6.79 | -10.53% | 1 | 4,263 | 29.81% |
| AMZN220121P02800000 | 2021-08-04 1:04PM EDT | 2,800.00 | 61.00 | 60.55 | 62.70 | -0.73 | -1.18% | 67 | 2,431 | 29.63% |
| AMZN220121P02820000 | 2021-08-02 12:32PM EDT | 2,820.00 | 69.95 | 63.90 | 66.10 | 0.00 | - | 17 | 824 | 29.46% |
| AMZN220121P02840000 | 2021-08-04 3:07PM EDT | 2,840.00 | 68.47 | 67.45 | 69.65 | +1.13 | +1.68% | 5 | 321 | 29.29% |
| AMZN220121P02860000 | 2021-08-04 2:24PM EDT | 2,860.00 | 71.08 | 71.15 | 73.40 | +2.38 | +3.46% | 11 | 790 | 29.12% |
| AMZN220121P02880000 | 2021-08-02 1:29PM EDT | 2,880.00 | 75.56 | 74.95 | 76.75 | 0.00 | - | 2 | 549 | 28.87% |
| AMZN220121P02900000 | 2021-08-04 2:48PM EDT | 2,900.00 | 79.50 | 79.10 | 80.95 | +1.35 | +1.73% | 61 | 1,020 | 28.73% |
| AMZN220121P02920000 | 2021-08-04 2:34PM EDT | 2,920.00 | 82.90 | 83.35 | 85.20 | -1.56 | -1.85% | 4 | 219 | 28.57% |
| AMZN220121P02940000 | 2021-08-04 9:30AM EDT | 2,940.00 | 86.00 | 87.80 | 89.60 | -12.40 | -12.60% | 1 | 481 | 28.41% |
| AMZN220121P02960000 | 2021-08-02 3:54PM EDT | 2,960.00 | 89.40 | 92.35 | 94.85 | -3.10 | -3.35% | 2 | 439 | 28.34% |
| AMZN220121P02980000 | 2021-08-04 3:44PM EDT | 2,980.00 | 98.10 | 97.35 | 99.85 | +0.07 | +0.07% | 4 | 1,461 | 28.21% |
| AMZN220121P03000000 | 2021-08-04 3:44PM EDT | 3,000.00 | 103.15 | 102.45 | 104.95 | +1.65 | +1.63% | 9 | 3,293 | 28.06% |
| AMZN220121P03020000 | 2021-08-04 10:50AM EDT | 3,020.00 | 110.25 | 107.65 | 110.10 | +3.46 | +3.24% | 2 | 259 | 27.90% |
| AMZN220121P03040000 | 2021-08-04 11:47AM EDT | 3,040.00 | 115.55 | 113.25 | 115.75 | -6.14 | -5.05% | 1 | 108 | 27.77% |
| AMZN220121P03050000 | 2021-08-03 2:04PM EDT | 3,050.00 | 113.16 | 116.10 | 118.60 | -1.94 | -1.69% | 2 | 1,968 | 27.70% |
| AMZN220121P03060000 | 2021-08-03 12:02PM EDT | 3,060.00 | 117.79 | 119.00 | 121.55 | 0.00 | - | 1 | 174 | 27.64% |
| AMZN220121P03080000 | 2021-08-04 3:49PM EDT | 3,080.00 | 126.12 | 125.00 | 127.55 | -8.51 | -6.32% | 5 | 523 | 27.50% |
| AMZN220121P03100000 | 2021-08-04 3:49PM EDT | 3,100.00 | 132.40 | 131.20 | 134.00 | +5.40 | +4.25% | 25 | 3,256 | 27.39% |
| AMZN220121P03120000 | 2021-07-30 12:13PM EDT | 3,120.00 | 151.50 | 137.65 | 140.50 | 0.00 | - | 160 | 474 | 27.27% |
| AMZN220121P03140000 | 2021-08-04 1:31PM EDT | 3,140.00 | 143.87 | 144.75 | 147.00 | -1.13 | -0.78% | 8 | 262 | 27.11% |
| AMZN220121P03145000 | 2021-08-04 1:31PM EDT | 3,145.00 | 145.57 | 146.45 | 148.70 | +2.47 | +1.73% | 1 | 98 | 27.07% |
| AMZN220121P03150000 | 2021-08-04 3:21PM EDT | 3,150.00 | 149.32 | 148.20 | 150.45 | +2.18 | +1.48% | 2 | 359 | 27.04% |
| AMZN220121P03155000 | 2021-08-02 12:54PM EDT | 3,155.00 | 158.90 | 149.95 | 152.20 | 0.00 | - | 1 | 6 | 27.01% |
| AMZN220121P03160000 | 2021-07-30 2:29PM EDT | 3,160.00 | 168.00 | 151.65 | 153.95 | 0.00 | - | 2 | 171 | 26.98% |
| AMZN220121P03165000 | 2021-07-30 11:22AM EDT | 3,165.00 | 170.52 | 153.45 | 155.70 | 0.00 | - | 1 | 12 | 26.94% |
| AMZN220121P03170000 | 2021-07-22 10:42AM EDT | 3,170.00 | 106.25 | 155.20 | 157.50 | 0.00 | - | 2 | 23 | 26.91% |
| AMZN220121P03175000 | 2021-07-23 3:59PM EDT | 3,175.00 | 174.34 | 157.05 | 159.30 | 0.00 | - | 1 | 188 | 26.88% |
| AMZN220121P03180000 | 2021-07-30 12:26PM EDT | 3,180.00 | 178.10 | 158.85 | 161.15 | 0.00 | - | 1 | 302 | 26.85% |
| AMZN220121P03185000 | 2021-07-30 12:19PM EDT | 3,185.00 | 162.08 | 160.75 | 163.05 | 0.00 | - | 1 | 6 | 26.82% |
| AMZN220121P03190000 | 2021-08-02 12:19PM EDT | 3,190.00 | 175.85 | 162.15 | 165.10 | 0.00 | - | 3 | 44 | 26.82% |
| AMZN220121P03195000 | 2021-08-02 11:51AM EDT | 3,195.00 | 167.57 | 164.50 | 166.75 | -8.41 | -4.78% | 2 | 44 | 26.76% |
| AMZN220121P03200000 | 2021-08-04 3:21PM EDT | 3,200.00 | 167.58 | 166.35 | 168.65 | +0.58 | +0.35% | 23 | 1,941 | 26.73% |
| AMZN220121P03205000 | 2021-07-30 11:49AM EDT | 3,205.00 | 186.89 | 168.30 | 170.60 | 0.00 | - | 5 | 11 | 26.70% |
| AMZN220121P03210000 | 2021-08-02 12:37PM EDT | 3,210.00 | 181.30 | 170.20 | 172.55 | 0.00 | - | 2 | 18 | 26.67% |
| AMZN220121P03215000 | 2021-07-30 10:51AM EDT | 3,215.00 | 192.12 | 172.20 | 174.50 | 0.00 | - | 1 | 25 | 26.64% |
| AMZN220121P03220000 | 2021-08-02 2:51PM EDT | 3,220.00 | 181.70 | 174.15 | 176.50 | 0.00 | - | 1 | 64 | 26.62% |
| AMZN220121P03225000 | 2021-08-04 11:47AM EDT | 3,225.00 | 178.70 | 176.15 | 178.50 | -9.35 | -4.97% | 1 | 38 | 26.59% |
| AMZN220121P03230000 | 2021-07-30 11:46AM EDT | 3,230.00 | 173.60 | 178.15 | 180.50 | 0.00 | - | 3 | 43 | 26.56% |
| AMZN220121P03235000 | 2021-08-04 11:18AM EDT | 3,235.00 | 185.45 | 180.20 | 182.55 | +9.00 | +5.10% | 1 | 9 | 26.54% |
| AMZN220121P03240000 | 2021-08-03 3:57PM EDT | 3,240.00 | 180.20 | 182.25 | 184.60 | 0.00 | - | 2 | 20 | 26.51% |
| AMZN220121P03245000 | 2021-07-30 3:48PM EDT | 3,245.00 | 187.55 | 184.35 | 186.65 | -21.60 | -10.33% | 2 | 462 | 26.48% |
| AMZN220121P03250000 | 2021-08-04 2:40PM EDT | 3,250.00 | 183.60 | 186.40 | 188.75 | -3.70 | -1.98% | 2 | 487 | 26.45% |
| AMZN220121P03255000 | 2021-08-03 3:09PM EDT | 3,255.00 | 188.93 | 188.50 | 190.85 | 0.00 | - | 5 | 16 | 26.43% |
| AMZN220121P03260000 | 2021-07-30 2:35PM EDT | 3,260.00 | 209.53 | 190.65 | 193.00 | 0.00 | - | 6 | 70 | 26.40% |
| AMZN220121P03265000 | 2021-08-03 3:09PM EDT | 3,265.00 | 193.13 | 192.80 | 195.15 | 0.00 | - | 2 | 6 | 26.38% |
| AMZN220121P03270000 | 2021-08-02 12:03PM EDT | 3,270.00 | 212.50 | 194.95 | 197.35 | 0.00 | - | 2 | 44 | 26.36% |
| AMZN220121P03275000 | 2021-08-02 12:03PM EDT | 3,275.00 | 214.75 | 197.15 | 199.55 | 0.00 | - | 6 | 40 | 26.34% |
| AMZN220121P03280000 | 2021-08-04 2:52PM EDT | 3,280.00 | 199.05 | 199.35 | 201.75 | +6.60 | +3.43% | 1 | 34 | 26.31% |
| AMZN220121P03285000 | 2021-08-04 2:52PM EDT | 3,285.00 | 201.30 | 201.55 | 203.95 | -9.90 | -4.69% | 1 | 31 | 26.28% |
| AMZN220121P03290000 | 2021-08-04 2:39PM EDT | 3,290.00 | 200.75 | 203.80 | 206.20 | -3.16 | -1.55% | 3 | 67 | 26.26% |
| AMZN220121P03295000 | 2021-08-04 10:04AM EDT | 3,295.00 | 208.55 | 206.05 | 208.45 | -18.13 | -8.00% | 2 | 33 | 26.24% |
| AMZN220121P03300000 | 2021-08-04 9:46AM EDT | 3,300.00 | 202.90 | 208.30 | 210.70 | -1.47 | -0.72% | 3 | 1,663 | 26.21% |
| AMZN220121P03305000 | 2021-08-03 10:49AM EDT | 3,305.00 | 203.35 | 210.60 | 213.00 | 0.00 | - | 5 | 12 | 26.19% |
| AMZN220121P03310000 | 2021-08-03 11:01AM EDT | 3,310.00 | 234.35 | 212.95 | 215.50 | 0.00 | - | 38 | 41 | 26.19% |
| AMZN220121P03315000 | 2021-08-04 11:47AM EDT | 3,315.00 | 217.75 | 215.20 | 217.60 | -6.75 | -3.01% | 1 | 29 | 26.14% |
| AMZN220121P03320000 | 2021-08-04 11:22AM EDT | 3,320.00 | 223.70 | 217.50 | 219.95 | +3.45 | +1.57% | 3 | 51 | 26.12% |
| AMZN220121P03325000 | 2021-08-03 1:00PM EDT | 3,325.00 | 220.46 | 219.85 | 222.30 | +7.60 | +3.57% | 2 | 47 | 26.09% |
| AMZN220121P03330000 | 2021-08-04 9:42AM EDT | 3,330.00 | 225.80 | 222.20 | 224.65 | +10.80 | +5.02% | 3 | 80 | 26.07% |
| AMZN220121P03335000 | 2021-07-30 3:18PM EDT | 3,335.00 | 245.15 | 224.60 | 227.00 | 0.00 | - | 3 | 54 | 26.04% |
| AMZN220121P03340000 | 2021-08-02 1:18PM EDT | 3,340.00 | 228.70 | 226.95 | 229.40 | 0.00 | - | 2 | 144 | 26.01% |
| AMZN220121P03345000 | 2021-08-02 9:32AM EDT | 3,345.00 | 239.80 | 229.40 | 231.85 | 0.00 | - | 4 | 192 | 25.99% |
| AMZN220121P03350000 | 2021-08-04 11:22AM EDT | 3,350.00 | 238.23 | 231.80 | 234.25 | +13.38 | +5.95% | 9 | 466 | 25.97% |
| AMZN220121P03355000 | 2021-08-04 2:42PM EDT | 3,355.00 | 230.97 | 234.25 | 236.75 | -21.58 | -8.54% | 2 | 73 | 25.95% |
| AMZN220121P03360000 | 2021-08-04 1:45PM EDT | 3,360.00 | 236.00 | 236.75 | 239.20 | +5.50 | +2.39% | 8 | 366 | 25.92% |
| AMZN220121P03365000 | 2021-08-04 2:42PM EDT | 3,365.00 | 235.80 | 239.25 | 241.70 | +5.06 | +2.19% | 3 | 305 | 25.90% |
| AMZN220121P03370000 | 2021-08-03 3:20PM EDT | 3,370.00 | 241.60 | 241.75 | 244.20 | 0.00 | - | 3 | 375 | 25.88% |
| AMZN220121P03400000 | 2021-08-04 11:47AM EDT | 3,400.00 | 259.95 | 257.10 | 259.70 | +6.95 | +2.75% | 14 | 2,747 | 25.75% |
| AMZN220121P03450000 | 2021-08-03 2:26PM EDT | 3,450.00 | 275.48 | 284.20 | 286.95 | +0.20 | +0.07% | 1 | 448 | 25.55% |
| AMZN220121P03500000 | 2021-08-04 1:47PM EDT | 3,500.00 | 313.00 | 313.10 | 316.00 | +3.00 | +0.97% | 23 | 1,219 | 25.37% |
| AMZN220121P03550000 | 2021-08-03 10:25AM EDT | 3,550.00 | 341.86 | 343.70 | 347.00 | 0.00 | - | 7 | 612 | 25.23% |
| AMZN220121P03600000 | 2021-08-04 3:13PM EDT | 3,600.00 | 378.00 | 375.90 | 379.40 | +13.00 | +3.56% | 1 | 695 | 25.07% |
| AMZN220121P03650000 | 2021-08-04 3:58PM EDT | 3,650.00 | 411.14 | 409.60 | 413.40 | +12.44 | +3.12% | 1 | 230 | 24.92% |
| AMZN220121P03700000 | 2021-08-04 3:52PM EDT | 3,700.00 | 446.46 | 444.95 | 448.90 | +11.56 | +2.66% | 5 | 472 | 24.78% |
| AMZN220121P03750000 | 2021-07-30 12:26PM EDT | 3,750.00 | 487.14 | 481.75 | 485.60 | 0.00 | - | 36 | 106 | 24.62% |
| AMZN220121P03800000 | 2021-08-04 2:03PM EDT | 3,800.00 | 517.20 | 520.00 | 524.00 | -11.10 | -2.10% | 2 | 580 | 24.51% |
| AMZN220121P03850000 | 2021-07-30 10:24AM EDT | 3,850.00 | 582.72 | 559.40 | 562.70 | 0.00 | - | 1 | 210 | 24.27% |
| AMZN220121P03900000 | 2021-07-30 9:49AM EDT | 3,900.00 | 623.50 | 600.00 | 604.35 | 0.00 | - | 2 | 202 | 24.30% |
| AMZN220121P03950000 | 2021-07-30 11:40AM EDT | 3,950.00 | 659.73 | 641.75 | 644.95 | 0.00 | - | 1 | 84 | 24.00% |
| AMZN220121P04000000 | 2021-08-03 2:10PM EDT | 4,000.00 | 669.55 | 684.65 | 687.90 | 0.00 | - | 4 | 231 | 23.92% |
| AMZN220121P04050000 | 2021-07-16 9:34AM EDT | 4,050.00 | 535.78 | 723.45 | 734.75 | 0.00 | - | 14 | 89 | 24.43% |
| AMZN220121P04100000 | 2021-07-27 10:16AM EDT | 4,100.00 | 572.90 | 767.95 | 780.85 | 0.00 | - | 1 | 55 | 24.71% |
| AMZN220121P04150000 | 2021-04-08 2:34PM EDT | 4,150.00 | 912.55 | 906.95 | 917.30 | 0.00 | - | 1 | 3 | 39.45% |
| AMZN220121P04200000 | 2021-07-30 9:45AM EDT | 4,200.00 | 884.04 | 860.25 | 870.70 | 0.00 | - | 1 | 36 | 24.42% |
| AMZN220121P04250000 | 2021-07-28 9:36AM EDT | 4,250.00 | 692.25 | 905.60 | 919.40 | 0.00 | - | 1 | 10 | 25.01% |
| AMZN220121P04300000 | 2021-08-04 11:41AM EDT | 4,300.00 | 957.00 | 952.75 | 968.05 | +12.00 | +1.27% | 5 | 10 | 25.54% |
| AMZN220121P04350000 | 2021-07-13 12:39PM EDT | 4,350.00 | 687.13 | 1,000.25 | 1,015.55 | 0.00 | - | 10 | 11 | 25.71% |
| AMZN220121P04400000 | 2021-07-07 10:25AM EDT | 4,400.00 | 773.35 | 1,048.15 | 1,063.45 | 0.00 | - | 2 | 42 | 25.91% |
| AMZN220121P04450000 | 2021-05-27 10:32AM EDT | 4,450.00 | 1,208.54 | 1,069.35 | 1,076.50 | 0.00 | - | 5 | 10 | 0.00% |
| AMZN220121P04500000 | 2021-08-03 11:11AM EDT | 4,500.00 | 1,200.00 | 1,144.75 | 1,158.90 | 0.00 | - | 4 | 196 | 25.93% |
| AMZN220121P04550000 | 2021-03-02 10:34AM EDT | 4,550.00 | 1,442.90 | 1,400.50 | 1,410.50 | 0.00 | - | - | 1 | 60.13% |
| AMZN220121P04600000 | 2021-05-18 2:52PM EDT | 4,600.00 | 1,363.97 | 1,130.70 | 1,143.10 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN220121P04650000 | 2021-07-30 9:33AM EDT | 4,650.00 | 1,344.30 | 1,291.40 | 1,305.55 | 0.00 | - | 1 | 4 | 26.71% |
| AMZN220121P04700000 | 2021-06-01 11:10AM EDT | 4,700.00 | 1,488.86 | 1,272.05 | 1,289.00 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN220121P04750000 | 2021-07-14 12:24PM EDT | 4,750.00 | 1,078.89 | 1,389.90 | 1,405.75 | 0.00 | - | 10 | 57 | 28.18% |
| AMZN220121P04800000 | 2021-07-19 1:58PM EDT | 4,800.00 | 1,301.75 | 1,439.30 | 1,455.15 | 0.00 | - | 1 | 171 | 28.55% |
| AMZN220121P04850000 | 2021-07-30 9:33AM EDT | 4,850.00 | 1,537.15 | 1,488.95 | 1,504.80 | 0.00 | - | 1 | 134 | 29.03% |
| AMZN220121P04900000 | 2021-07-30 10:34AM EDT | 4,900.00 | 1,568.15 | 1,538.45 | 1,552.40 | 0.00 | - | 1 | 79 | 28.30% |
| AMZN220121P04950000 | 2021-08-04 9:42AM EDT | 4,950.00 | 1,579.85 | 1,588.15 | 1,604.00 | +159.75 | +11.25% | 1 | 46 | 29.87% |
| AMZN220121P05000000 | 2021-07-30 10:34AM EDT | 5,000.00 | 1,668.72 | 1,637.85 | 1,653.70 | 0.00 | - | 3 | 189 | 30.31% |
| AMZN220121P05050000 | 2021-08-03 10:39AM EDT | 5,050.00 | 1,743.85 | 1,687.60 | 1,703.45 | 0.00 | - | 10 | 18 | 30.77% |
| AMZN220121P05100000 | 2021-08-03 10:39AM EDT | 5,100.00 | 1,793.75 | 1,737.55 | 1,753.25 | 0.00 | - | 10 | 98 | 31.25% |
| AMZN220121P05150000 | 2021-07-20 3:55PM EDT | 5,150.00 | 1,575.90 | 1,787.40 | 1,803.25 | 0.00 | - | 2 | 28 | 31.84% |
| AMZN220121P05200000 | 2021-07-20 9:32AM EDT | 5,200.00 | 1,661.65 | 1,837.20 | 1,852.85 | 0.00 | - | 1 | 177 | 32.16% |
| AMZN220121P05250000 | 2021-07-20 9:38AM EDT | 5,250.00 | 1,715.10 | 1,885.65 | 1,902.85 | 0.00 | - | 1 | 18 | 32.73% |
| AMZN220121P05300000 | 2021-08-03 2:34PM EDT | 5,300.00 | 1,926.85 | 1,937.20 | 1,952.85 | 0.00 | - | 2 | 370 | 33.29% |
| AMZN220121P05400000 | 2021-08-03 1:18PM EDT | 5,400.00 | 2,018.13 | 2,037.30 | 2,052.85 | 0.00 | - | 13 | 105 | 34.39% |
| AMZN220121P05500000 | 2021-08-03 1:18PM EDT | 5,500.00 | 2,118.12 | 2,135.55 | 2,152.85 | 0.00 | - | 13 | 8 | 35.46% |
© 2021 Verizon Media. All rights reserved.
