Canada markets open in 6 hours 19 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,104.25-23.22 (-0.74%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220121C008600002021-01-14 2:37PM EST860.002,293.412,248.352,259.150.00-18190864.83%
AMZN220121C008800002020-12-28 2:42PM EST880.002,432.632,228.652,239.450.00-83064.04%
AMZN220121C009000002021-01-14 3:13PM EST900.002,240.622,208.952,219.750.00-1063.27%
AMZN220121C009200002020-12-30 10:22AM EST920.002,415.002,189.252,200.050.00-81962.51%
AMZN220121C009400002021-01-07 3:55PM EST940.002,235.502,169.602,180.350.00-3061.78%
AMZN220121C009600002020-11-16 9:33AM EST960.002,134.502,167.202,175.500.00-1772.39%
AMZN220121C009800002020-09-03 9:50AM EST980.002,421.502,160.552,172.050.00-1678.62%
AMZN220121C010000002021-01-15 3:59PM EST1,000.002,114.752,110.602,118.30-16.85-0.79%91885458.26%
AMZN220121C010200002021-01-05 10:21AM EST1,020.002,195.002,091.002,101.800.00-1059.05%
AMZN220121C010400002020-07-09 3:53PM EST1,040.001,349.000.000.000.00--30.00%
AMZN220121C010600002020-10-23 9:56AM EST1,060.002,114.002,047.502,063.500.00-1356.38%
AMZN220121C010800002020-11-10 11:32AM EST1,080.001,982.502,050.152,057.900.00-1166.99%
AMZN220121C011000002020-08-31 10:35AM EST1,100.002,382.752,122.352,132.000.00-11596.96%
AMZN220121C011200002020-07-09 3:53PM EST1,120.001,332.500.000.000.00-150.00%
AMZN220121C011400002021-01-14 2:42PM EST1,140.002,014.501,973.651,984.400.00-1555.46%
AMZN220121C011600002020-07-09 3:53PM EST1,160.001,239.000.000.000.00-160.00%
AMZN220121C011800002020-07-09 3:53PM EST1,180.00703.840.000.000.00-230.00%
AMZN220121C012000002020-12-23 11:38AM EST1,200.002,014.521,915.201,926.000.00-103053.86%
AMZN220121C012200002020-07-08 11:18AM EST1,220.001,872.501,978.001,988.000.00-11782.30%
AMZN220121C012400002020-07-07 10:14AM EST1,240.001,860.002,009.502,028.000.00-11294.50%
AMZN220121C012600002020-08-11 1:38PM EST1,260.001,886.971,946.501,955.500.00-11581.86%
AMZN220121C012800002020-09-18 2:07PM EST1,280.001,686.680.000.000.00-1100.00%
AMZN220121C013000002021-01-13 1:51PM EST1,300.001,900.251,818.201,829.000.00-11951.39%
AMZN220121C013200002020-10-07 8:30AM EST1,320.001,850.622,011.952,024.950.00-214105.31%
AMZN220121C013400002020-07-09 3:53PM EST1,340.00988.500.000.000.00-110.00%
AMZN220121C013600002020-07-09 3:53PM EST1,360.001,043.000.000.000.00-1170.00%
AMZN220121C013800002020-09-14 8:40AM EST1,380.001,825.001,898.001,908.000.00-1590.12%
AMZN220121C014000002021-01-07 3:18PM EST1,400.001,811.501,721.851,732.600.00-36151.47%
AMZN220121C014200002021-01-04 12:56PM EST1,420.001,703.361,702.651,713.45-60.04-3.40%2751.00%
AMZN220121C014400002020-09-10 2:56PM EST1,440.001,795.001,881.001,895.600.00-5594.74%
AMZN220121C014600002020-07-31 9:31AM EST1,460.001,767.751,978.501,998.500.00-1524114.40%
AMZN220121C014800002021-01-13 10:21AM EST1,480.001,706.001,645.251,656.050.00-22149.60%
AMZN220121C015000002021-01-11 10:37AM EST1,500.001,669.271,626.201,637.000.00-114949.16%
AMZN220121C015200002020-12-09 12:52PM EST1,520.001,645.351,684.001,695.700.00-16267.16%
AMZN220121C015400002020-08-27 12:23PM EST1,540.001,905.001,597.751,613.150.00-12050.36%
AMZN220121C015600002020-12-10 3:52PM EST1,560.001,582.001,646.351,657.600.00-32165.63%
AMZN220121C015800002020-11-03 3:33PM EST1,580.001,527.001,610.551,622.300.00-257061.40%
AMZN220121C016000002020-12-31 11:32AM EST1,600.001,684.071,531.501,542.300.00-513747.08%
AMZN220121C016200002020-10-12 1:28PM EST1,620.001,927.001,542.901,558.500.00-12353.85%
AMZN220121C016400002020-08-20 2:49PM EST1,640.001,731.501,370.001,380.000.00-1300.00%
AMZN220121C016600002020-12-30 9:48AM EST1,660.001,514.001,475.251,486.050.00-14645.95%
AMZN220121C016800002021-01-12 11:42AM EST1,680.001,464.701,456.651,467.400.00-13445.59%
AMZN220121C016900002020-10-22 11:52AM EST1,690.001,518.001,445.901,463.400.00-12446.81%
AMZN220121C017000002021-01-05 3:16PM EST1,700.001,550.001,438.051,448.850.00-124345.25%
AMZN220121C017100002020-07-06 1:28PM EST1,710.001,395.001,568.551,587.000.00-12571.75%
AMZN220121C017200002020-12-16 9:30AM EST1,720.001,494.301,417.051,429.050.00-33944.58%
AMZN220121C017300002020-12-16 9:30AM EST1,730.001,485.111,407.501,417.400.00-33443.78%
AMZN220121C017400002021-01-12 10:27AM EST1,740.001,414.901,401.101,411.900.00-55644.59%
AMZN220121C017500002020-12-30 9:53AM EST1,750.001,615.401,391.951,402.700.00-17544.43%
AMZN220121C017600002020-12-22 9:56AM EST1,760.001,494.911,382.751,393.550.00-188144.28%
AMZN220121C017700002020-12-16 3:40PM EST1,770.001,519.681,373.601,384.400.00-436644.13%
AMZN220121C017800002020-12-16 3:54PM EST1,780.001,505.531,364.451,375.250.00-126643.97%
AMZN220121C017900002020-12-28 3:40PM EST1,790.001,544.521,355.351,366.150.00-354143.83%
AMZN220121C017950002020-12-28 3:40PM EST1,795.001,539.971,350.801,361.600.00-351043.75%
AMZN220121C018000002021-01-15 2:41PM EST1,800.001,356.421,346.251,357.05-33.58-2.42%518843.68%
AMZN220121C018050002021-01-11 1:45PM EST1,805.001,403.551,341.701,352.500.00-306343.60%
AMZN220121C018100002020-12-28 12:51PM EST1,810.001,409.481,337.151,347.950.00-265543.53%
AMZN220121C018150002020-12-29 12:23PM EST1,815.001,543.511,332.601,343.400.00-442943.45%
AMZN220121C018200002021-01-15 2:41PM EST1,820.001,338.301,328.101,338.90-200.68-13.04%57043.39%
AMZN220121C018250002020-12-30 3:43PM EST1,825.001,513.951,323.551,334.350.00-21943.31%
AMZN220121C018300002020-12-29 12:58PM EST1,830.001,546.771,319.051,329.850.00-403843.25%
AMZN220121C018350002020-12-29 12:58PM EST1,835.001,542.241,314.551,325.350.00-151743.18%
AMZN220121C018400002020-12-29 12:29PM EST1,840.001,320.741,310.001,320.80-203.00-13.32%11843.10%
AMZN220121C018450002021-01-15 9:32AM EST1,845.001,340.001,305.501,316.30-179.22-11.80%21043.03%
AMZN220121C018500002020-12-30 9:50AM EST1,850.001,526.471,301.001,311.800.00-17042.96%
AMZN220121C018550002020-12-28 2:04PM EST1,855.001,488.731,296.501,307.300.00-12742.90%
AMZN220121C018600002021-01-15 12:53PM EST1,860.001,299.981,292.051,302.85-136.22-9.48%13542.84%
AMZN220121C018650002020-12-30 9:30AM EST1,865.001,516.751,287.551,298.350.00-12042.77%
AMZN220121C018700002020-12-30 9:30AM EST1,870.001,512.191,283.101,293.900.00-12742.71%
AMZN220121C018750002020-07-24 8:53AM EST1,875.001,182.001,504.501,514.000.00-56477.27%
AMZN220121C018800002020-12-28 10:29AM EST1,880.001,361.131,274.151,284.950.00-112742.57%
AMZN220121C018850002020-12-29 10:03AM EST1,885.001,464.661,269.701,280.500.00-13642.51%
AMZN220121C018900002020-12-29 10:03AM EST1,890.001,459.991,265.251,276.050.00-14842.45%
AMZN220121C019000002021-01-15 12:57PM EST1,900.001,260.001,256.351,267.15-75.00-5.62%137742.32%
AMZN220121C019100002021-01-11 1:45PM EST1,910.001,308.551,247.451,258.100.00-3014242.16%
AMZN220121C019200002021-01-11 3:12PM EST1,920.001,286.951,238.651,249.450.00-31,81642.07%
AMZN220121C019300002021-01-04 9:30AM EST1,930.001,395.241,229.801,240.650.00-112441.96%
AMZN220121C019400002021-01-11 10:01AM EST1,940.001,269.251,221.051,231.850.00-31,76641.84%
AMZN220121C019500002021-01-06 3:51PM EST1,950.001,247.921,212.251,223.050.00-110241.72%
AMZN220121C019600002021-01-13 3:57PM EST1,960.001,267.731,203.551,214.350.00-17641.61%
AMZN220121C019700002021-01-15 2:44PM EST1,970.001,205.501,194.801,205.60-136.38-10.16%57441.49%
AMZN220121C019800002021-01-15 2:44PM EST1,980.001,197.001,186.151,196.95-184.00-13.32%56641.39%
AMZN220121C019900002021-01-05 1:22PM EST1,990.001,273.001,177.451,188.250.00-1115241.28%
AMZN220121C020000002021-01-15 3:59PM EST2,000.001,174.301,168.801,179.65-22.90-1.91%282441.18%
AMZN220121C020200002020-12-24 10:39AM EST2,020.001,245.091,151.651,162.450.00-19940.97%
AMZN220121C020400002020-11-27 12:50PM EST2,040.001,227.101,203.951,214.550.00-10010150.67%
AMZN220121C020500002020-12-31 3:22PM EST2,050.001,265.321,126.051,136.850.00-237940.67%
AMZN220121C020600002021-01-04 10:12AM EST2,060.001,229.001,117.601,128.400.00-5040.57%
AMZN220121C020800002021-01-13 3:52PM EST2,080.001,166.051,102.951,111.550.00-2740.39%
AMZN220121C021000002021-01-11 3:49PM EST2,100.001,082.551,086.251,094.800.00-140640.20%
AMZN220121C021200002021-01-04 11:35AM EST2,120.001,101.431,069.651,078.050.00-11640.01%
AMZN220121C021400002021-01-15 3:00PM EST2,140.001,055.681,053.151,061.75-8.96-0.84%1139.87%
AMZN220121C021500002021-01-06 3:26PM EST2,150.001,082.071,045.101,053.300.00-115139.75%
AMZN220121C021600002020-12-23 3:54PM EST2,160.001,124.131,036.801,045.400.00-13139.71%
AMZN220121C021800002020-12-31 3:49PM EST2,180.001,034.111,020.551,029.050.00-21439.53%
AMZN220121C022000002021-01-15 2:03PM EST2,200.001,006.031,004.201,012.75-57.47-5.40%453139.35%
AMZN220121C022200002021-01-07 12:28PM EST2,220.001,043.69988.55996.950.00-11539.23%
AMZN220121C022400002021-01-15 3:40PM EST2,240.00974.37972.70981.35-69.58-6.67%24539.12%
AMZN220121C022500002021-01-15 1:48PM EST2,250.00979.18964.70973.10-58.88-5.67%19839.00%
AMZN220121C022600002020-12-31 3:42PM EST2,260.001,084.75957.05965.700.00-13438.98%
AMZN220121C022800002020-12-31 3:42PM EST2,280.00971.43941.55950.050.00-62838.84%
AMZN220121C023000002021-01-15 12:37PM EST2,300.00927.88925.15934.40-32.02-3.34%343338.68%
AMZN220121C023200002020-12-28 2:47PM EST2,320.001,091.80910.95919.500.00-14038.60%
AMZN220121C023400002021-01-08 10:05AM EST2,340.00954.00895.95904.650.00-1038.52%
AMZN220121C023600002021-01-12 12:56PM EST2,360.00889.22881.50889.750.00-15038.41%
AMZN220121C023800002020-12-30 2:46PM EST2,380.001,040.09864.80874.850.00-14038.29%
AMZN220121C024000002021-01-15 1:48PM EST2,400.00864.61850.80859.70-50.39-5.51%848838.12%
AMZN220121C024200002021-01-06 3:31PM EST2,420.00870.50837.50845.800.00-114038.09%
AMZN220121C024400002021-01-13 2:26PM EST2,440.00886.40823.10831.650.00-17838.01%
AMZN220121C024600002021-01-05 11:21AM EST2,460.00845.03809.60817.400.00-114237.91%
AMZN220121C024800002021-01-12 11:23AM EST2,480.00801.13793.85803.350.00-43337.81%
AMZN220121C025000002021-01-15 10:02AM EST2,500.00790.00780.65789.15-10.70-1.34%61,14637.69%
AMZN220121C025200002021-01-07 9:56AM EST2,520.00782.99766.60775.900.00-19537.65%
AMZN220121C025400002020-11-30 10:43AM EST2,540.00795.40916.65926.150.00-36553.57%
AMZN220121C025600002020-11-18 12:20PM EST2,560.00792.47828.50845.000.00-11447.13%
AMZN220121C025800002021-01-07 3:18PM EST2,580.00780.75726.90736.000.00-14737.43%
AMZN220121C026000002021-01-15 3:54PM EST2,600.00717.00714.85722.90-21.02-2.85%139537.35%
AMZN220121C026200002020-11-02 2:35PM EST2,620.00695.80794.50803.900.00-15346.39%
AMZN220121C026400002020-12-29 10:42AM EST2,640.00870.00689.10697.600.00-14137.24%
AMZN220121C026500002021-01-11 2:36PM EST2,650.00700.50685.05691.300.00-101337.21%
AMZN220121C026600002021-01-11 2:36PM EST2,660.00694.24676.75685.300.00-1012837.20%
AMZN220121C026800002021-01-13 3:53PM EST2,680.00713.89665.30672.850.00-19837.13%
AMZN220121C027000002021-01-15 3:19PM EST2,700.00654.60653.90660.65-27.28-4.00%740337.07%
AMZN220121C027200002021-01-08 12:30PM EST2,720.00683.50640.75648.900.00-103537.04%
AMZN220121C027400002020-12-28 11:18AM EST2,740.00635.75628.90636.95-55.90-8.08%13436.98%
AMZN220121C027600002020-12-21 3:24PM EST2,760.00621.38617.40625.45-54.57-8.07%14236.94%
AMZN220121C027800002020-12-31 9:36AM EST2,780.00734.00606.95614.000.00-13536.90%
AMZN220121C028000002021-01-15 2:51PM EST2,800.00600.17595.20602.55+1.67+0.28%651436.84%
AMZN220121C028200002021-01-07 9:40AM EST2,820.00642.35584.65591.850.00-1036.84%
AMZN220121C028400002020-12-28 11:12AM EST2,840.00630.70572.85580.850.00-24436.80%
AMZN220121C028600002020-12-17 10:06AM EST2,860.00676.00562.20570.050.00-13036.76%
AMZN220121C028800002021-01-13 1:50PM EST2,880.00606.05552.45559.350.00-25536.72%
AMZN220121C029000002021-01-15 2:33PM EST2,900.00547.00541.55548.60-17.87-3.16%3537536.66%
AMZN220121C029200002021-01-14 3:10PM EST2,920.00539.00530.90538.50-6.00-1.10%116136.64%
AMZN220121C029400002021-01-15 2:50PM EST2,940.00526.65520.90528.40-38.20-6.76%17536.62%
AMZN220121C029600002021-01-15 1:58PM EST2,960.00520.00510.90518.30-16.00-2.99%19236.58%
AMZN220121C029800002021-01-15 10:56AM EST2,980.00502.88501.20508.50-42.12-7.73%18636.55%
AMZN220121C030000002021-01-15 3:19PM EST3,000.00494.50491.75498.45-15.50-3.04%211,45536.49%
AMZN220121C030200002021-01-15 1:02PM EST3,020.00486.00482.05489.10-17.10-3.40%15636.48%
AMZN220121C030400002021-01-11 1:15PM EST3,040.00495.00472.75479.75-4.54-0.91%15236.46%
AMZN220121C030500002021-01-15 1:06PM EST3,050.00469.83468.25474.80-4.44-0.94%27636.42%
AMZN220121C030600002021-01-15 11:23AM EST3,060.00470.00463.55470.50-11.13-2.31%151736.43%
AMZN220121C030800002021-01-15 10:53AM EST3,080.00458.50454.40461.25-41.50-8.30%613736.39%
AMZN220121C031000002021-01-15 3:29PM EST3,100.00449.50445.65452.05-10.50-2.28%2771436.35%
AMZN220121C031200002021-01-15 2:07PM EST3,120.00441.24436.80443.45-11.28-2.49%1911936.34%
AMZN220121C031400002021-01-12 2:39PM EST3,140.00446.51428.10434.650.00-263736.31%
AMZN220121C031500002021-01-15 3:05PM EST3,150.00427.20424.05430.30-15.80-3.57%1029036.29%
AMZN220121C031600002021-01-14 3:17PM EST3,160.00422.37419.60426.10-11.63-2.68%19236.28%
AMZN220121C031800002021-01-13 1:45PM EST3,180.00414.03411.30417.80-6.97-1.66%18736.27%
AMZN220121C032000002021-01-15 3:58PM EST3,200.00407.50403.55409.25-11.50-2.74%311,64836.22%
AMZN220121C032500002021-01-13 3:54PM EST3,250.00396.90382.70389.150.00-496136.16%
AMZN220121C033000002021-01-15 3:16PM EST3,300.00366.30363.70369.90-11.37-3.01%191,13736.10%
AMZN220121C033500002021-01-15 2:10PM EST3,350.00350.00345.20351.35-19.71-5.33%332036.04%
AMZN220121C034000002021-01-15 3:16PM EST3,400.00331.70327.70333.70-10.35-3.03%481,36335.99%
AMZN220121C034500002021-01-15 2:42PM EST3,450.00313.90311.00316.75-1.05-0.33%1222135.94%
AMZN220121C035000002021-01-15 3:19PM EST3,500.00295.80295.00300.65-12.27-3.98%671,19935.89%
AMZN220121C035500002021-01-12 11:43AM EST3,550.00298.09279.50285.200.00-137035.84%
AMZN220121C036000002021-01-15 3:00PM EST3,600.00267.50265.00270.40-9.30-3.36%884035.79%
AMZN220121C036500002021-01-15 2:46PM EST3,650.00255.00251.00256.65-9.85-3.72%1153435.78%
AMZN220121C037000002021-01-15 3:07PM EST3,700.00236.65237.80243.30-12.40-4.98%151,03935.74%
AMZN220121C037500002021-01-15 1:55PM EST3,750.00232.00225.30230.50-10.51-4.33%149035.70%
AMZN220121C038000002021-01-15 2:54PM EST3,800.00216.00213.30218.50-7.98-3.56%1553935.67%
AMZN220121C038500002021-01-15 1:29PM EST3,850.00207.00202.20207.00-3.50-1.66%472335.64%
AMZN220121C039000002021-01-15 3:07PM EST3,900.00191.00191.40196.05-11.00-5.45%599235.61%
AMZN220121C039500002021-01-15 3:12PM EST3,950.00181.80181.15185.90-5.31-2.84%39635.61%
AMZN220121C040000002021-01-15 2:50PM EST4,000.00171.00171.50176.05-7.75-4.34%512,40335.59%
AMZN220121C040500002021-01-15 11:57AM EST4,050.00164.30162.20166.80-8.00-4.64%18635.58%
AMZN220121C041000002021-01-15 3:09PM EST4,100.00153.27153.50157.90-4.43-2.81%3311135.56%
AMZN220121C041500002021-01-15 3:09PM EST4,150.00144.99145.20149.55-19.71-11.97%12935.55%
AMZN220121C042000002021-01-15 10:43AM EST4,200.00142.00137.35141.65-0.88-0.62%120535.54%
AMZN220121C042500002021-01-13 3:02PM EST4,250.00139.45129.90134.200.00-614235.54%
AMZN220121C043000002021-01-14 11:11AM EST4,300.00130.00123.05126.95-4.00-2.99%476235.52%
AMZN220121C043500002021-01-13 3:03PM EST4,350.00132.60116.50120.350.00-26535.54%
AMZN220121C044000002021-01-15 1:56PM EST4,400.00113.05110.30114.10-1.26-1.10%215735.55%
AMZN220121C044500002021-01-15 11:47AM EST4,450.00107.60104.45108.20-11.50-9.66%38335.57%
AMZN220121C045000002021-01-15 3:42PM EST4,500.0099.7098.90102.85-5.30-5.05%3248035.61%
AMZN220121C045500002021-01-14 11:15AM EST4,550.00102.4093.7097.600.00-26235.64%
AMZN220121C046000002021-01-14 12:25PM EST4,600.0092.8988.8092.60-2.56-2.68%120035.66%
AMZN220121C046500002021-01-14 2:49PM EST4,650.0089.9584.1587.900.00-61,41335.69%
AMZN220121C047000002021-01-13 9:46AM EST4,700.0087.6279.8583.300.00-195335.69%
AMZN220121C047500002021-01-14 12:32PM EST4,750.0081.1075.7079.300.00-15135.75%
AMZN220121C048000002021-01-15 2:51PM EST4,800.0072.9371.8575.40-5.97-7.57%117235.79%
AMZN220121C048500002021-01-15 2:51PM EST4,850.0069.3368.3571.70-5.67-7.56%19535.84%
AMZN220121C049000002021-01-15 1:21PM EST4,900.0066.0064.8568.20-4.05-5.78%152435.88%
AMZN220121C049500002021-01-15 1:56PM EST4,950.0062.6561.7064.85-3.80-5.72%18335.92%
AMZN220121C050000002021-01-15 3:45PM EST5,000.0058.6858.6061.00-2.82-4.59%3457035.85%
AMZN220121C050500002021-01-15 11:09AM EST5,050.0055.7855.7558.80-2.90-4.94%313536.02%
AMZN220121C051000002021-01-14 11:47AM EST5,100.0056.9353.1556.150.00-24336.09%
AMZN220121C051500002021-01-06 3:07PM EST5,150.0055.1550.6053.600.00-15536.16%
AMZN220121C052000002021-01-15 3:07PM EST5,200.0048.0048.2051.35-2.53-5.01%620336.25%
AMZN220121C052500002021-01-15 1:34PM EST5,250.0047.5046.0049.10-2.13-4.29%1216936.33%
AMZN220121C053000002021-01-15 3:10PM EST5,300.0044.8044.0046.95-2.10-4.48%201,76936.41%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220121P008600002021-01-15 3:34PM EST860.001.801.512.25+0.02+1.12%31,43851.90%
AMZN220121P008800002021-01-08 9:40AM EST880.002.011.502.980.00-232052.09%
AMZN220121P009000002021-01-08 1:22PM EST900.002.471.502.900.00-142251.08%
AMZN220121P009200002021-01-08 1:37PM EST920.002.620.653.350.00-221552.95%
AMZN220121P009400002021-01-15 2:40PM EST940.002.560.843.55-0.28-9.86%25352.46%
AMZN220121P009600002021-01-15 2:40PM EST960.002.781.063.80-0.12-4.14%28452.05%
AMZN220121P009800002021-01-08 1:37PM EST980.003.301.294.000.00-1051.54%
AMZN220121P010000002021-01-14 10:20AM EST1,000.003.002.004.000.00-347150.68%
AMZN220121P010200002021-01-15 2:07PM EST1,020.003.301.804.55-0.90-21.43%117150.74%
AMZN220121P010400002021-01-07 9:43AM EST1,040.004.302.164.700.00-24150.13%
AMZN220121P010600002021-01-06 3:26PM EST1,060.004.102.465.050.00-422849.81%
AMZN220121P010800002021-01-05 12:38PM EST1,080.004.753.005.350.00-514249.41%
AMZN220121P011000002021-01-11 9:30AM EST1,100.005.203.305.450.00-292448.74%
AMZN220121P011200002021-01-05 12:38PM EST1,120.005.353.406.050.00-19248.69%
AMZN220121P011400002021-01-15 3:52PM EST1,140.006.104.756.40+1.30+27.08%2134748.31%
AMZN220121P011600002021-01-07 1:03PM EST1,160.006.105.106.850.00-112348.03%
AMZN220121P011800002021-01-05 2:30PM EST1,180.006.855.557.000.00-423047.41%
AMZN220121P012000002021-01-15 2:27PM EST1,200.006.385.957.40-0.02-0.31%149947.05%
AMZN220121P012200002021-01-05 10:54AM EST1,220.007.656.408.150.00-115547.01%
AMZN220121P012400002021-01-15 11:49AM EST1,240.007.146.908.60+0.19+2.73%18746.66%
AMZN220121P012600002020-12-31 9:54AM EST1,260.008.077.408.250.00-116345.61%
AMZN220121P012800002021-01-04 12:07PM EST1,280.009.607.909.650.00-29446.05%
AMZN220121P013000002021-01-06 11:28AM EST1,300.008.408.459.900.00-587345.51%
AMZN220121P013200002021-01-07 10:28AM EST1,320.008.809.0010.750.00-16845.42%
AMZN220121P013400002020-12-31 1:57PM EST1,340.009.849.6011.300.00-2722945.09%
AMZN220121P013600002021-01-15 10:22AM EST1,360.0010.7010.2011.10+0.26+2.49%14444.23%
AMZN220121P013800002021-01-13 10:21AM EST1,380.0010.4010.8511.700.00-119443.93%
AMZN220121P014000002021-01-12 3:57PM EST1,400.0011.0011.5512.400.00-101,19643.68%
AMZN220121P014200002021-01-07 11:58AM EST1,420.0012.1312.2513.100.00-16743.41%
AMZN220121P014400002020-12-28 11:58AM EST1,440.0013.0512.9513.90-0.20-1.51%140243.18%
AMZN220121P014600002020-12-30 3:08PM EST1,460.0013.8012.4514.650.00-212942.91%
AMZN220121P014800002021-01-15 12:49PM EST1,480.0014.6013.2015.50-0.05-0.34%219942.68%
AMZN220121P015000002021-01-15 11:53AM EST1,500.0015.4814.4016.35-0.27-1.71%193142.43%
AMZN220121P015200002021-01-06 9:30AM EST1,520.0016.2514.9017.250.00-116442.19%
AMZN220121P015400002020-12-31 12:51PM EST1,540.0017.1015.8018.150.00-111841.94%
AMZN220121P015600002020-12-30 3:19PM EST1,560.0017.7016.7019.150.00-310741.71%
AMZN220121P015800002021-01-14 11:35AM EST1,580.0018.0017.8020.150.00-220841.47%
AMZN220121P016000002021-01-15 12:35PM EST1,600.0020.2719.1021.25+1.14+5.96%12846941.26%
AMZN220121P016200002021-01-15 12:55PM EST1,620.0021.2019.9522.35+1.50+7.61%4011041.03%
AMZN220121P016400002021-01-12 1:24PM EST1,640.0021.1121.0523.500.00-14040.80%
AMZN220121P016600002021-01-07 2:45PM EST1,660.0022.1022.2524.750.00-112540.60%
AMZN220121P016800002021-01-12 11:42AM EST1,680.0025.6123.5526.000.00-121540.37%
AMZN220121P016900002021-01-07 2:43PM EST1,690.0023.7524.2026.700.00-14840.28%
AMZN220121P017000002021-01-07 2:44PM EST1,700.0024.3025.1027.350.00-174740.17%
AMZN220121P017100002021-01-12 1:24PM EST1,710.0027.7525.5028.050.00-14340.07%
AMZN220121P017200002021-01-12 1:23PM EST1,720.0028.4526.2028.750.00-14339.97%
AMZN220121P017300002021-01-12 1:24PM EST1,730.0029.1526.9529.500.00-12839.88%
AMZN220121P017400002021-01-04 9:48AM EST1,740.0026.8027.6530.250.00-25939.79%
AMZN220121P017500002021-01-07 12:26PM EST1,750.0028.6528.6531.000.00-124139.69%
AMZN220121P017600002020-12-04 10:31AM EST1,760.0029.5021.5031.500.00-53839.51%
AMZN220121P017700002020-11-02 12:37PM EST1,770.0065.9029.0530.600.00-21338.91%
AMZN220121P017800002021-01-04 9:30AM EST1,780.0026.8830.8033.350.00-24039.39%
AMZN220121P017900002021-01-04 9:30AM EST1,790.0027.8831.6034.150.00-24739.30%
AMZN220121P017950002021-01-05 10:48AM EST1,795.0031.5032.0034.600.00-14139.26%
AMZN220121P018000002021-01-08 10:34AM EST1,800.0034.2032.7535.00+0.20+0.59%292639.21%
AMZN220121P018050002020-07-31 8:51AM EST1,805.0075.0065.1068.900.00-12047.08%
AMZN220121P018100002020-12-16 10:15AM EST1,810.0030.1035.1535.950.00-111439.14%
AMZN220121P018150002020-12-30 3:50PM EST1,815.0030.9033.7536.350.00-1439.08%
AMZN220121P018200002021-01-11 2:47PM EST1,820.0035.9034.2036.750.00-11239.03%
AMZN220121P018250002020-12-31 3:26PM EST1,825.0030.8034.6537.200.00-1938.98%
AMZN220121P018300002021-01-04 9:30AM EST1,830.0030.7835.1037.650.00-16538.94%
AMZN220121P018350002020-11-19 3:15PM EST1,835.0041.3525.6041.650.00-45539.81%
AMZN220121P018400002020-12-16 10:39AM EST1,840.0032.7537.8538.700.00-25838.88%
AMZN220121P018450002021-01-11 2:47PM EST1,845.0038.1036.4039.050.00-12438.81%
AMZN220121P018500002021-01-11 9:48AM EST1,850.0037.5837.2039.550.00-331438.77%
AMZN220121P018550002020-12-23 3:59PM EST1,855.0039.2537.4540.000.00-2638.73%
AMZN220121P018600002020-12-23 3:59PM EST1,860.0039.9037.9041.050.00-14338.82%
AMZN220121P018650002020-12-23 3:59PM EST1,865.0040.0538.4041.500.00-21338.77%
AMZN220121P018700002021-01-04 9:30AM EST1,870.0033.7238.9042.000.00-15438.73%
AMZN220121P018750002021-01-04 9:59AM EST1,875.0035.0039.4042.550.00-1838.70%
AMZN220121P018800002021-01-08 3:17PM EST1,880.0038.1339.9043.000.00-155538.64%
AMZN220121P018850002020-12-23 3:59PM EST1,885.0041.5540.4043.600.00-11138.62%
AMZN220121P018900002020-12-23 3:59PM EST1,890.0042.4040.9044.050.00-13138.57%
AMZN220121P019000002021-01-13 12:37PM EST1,900.0039.3042.2544.850.00-122238.43%
AMZN220121P019100002021-01-13 2:49PM EST1,910.0040.0043.0546.250.00-15038.42%
AMZN220121P019200002021-01-08 1:17PM EST1,920.0040.9544.1547.300.00-16838.33%
AMZN220121P019300002020-12-23 3:54PM EST1,930.0039.1045.3048.500.00-17538.27%
AMZN220121P019400002021-01-14 3:11PM EST1,940.0045.5046.4549.700.00-24938.20%
AMZN220121P019500002021-01-04 1:07PM EST1,950.0046.1047.8550.500.00-117338.05%
AMZN220121P019600002021-01-13 2:49PM EST1,960.0046.0248.8052.100.00-13738.06%
AMZN220121P019700002021-01-13 2:53PM EST1,970.0045.9550.0053.250.00-22537.97%
AMZN220121P019800002021-01-13 11:01AM EST1,980.0054.0051.2554.55+4.00+8.00%17137.91%
AMZN220121P019900002021-01-14 11:00AM EST1,990.0055.3552.5055.80+6.87+14.17%18037.83%
AMZN220121P020000002021-01-15 1:59PM EST2,000.0054.3554.1056.85+4.69+9.44%71,27937.71%
AMZN220121P020200002021-01-12 2:30PM EST2,020.0056.6557.5559.850.00-13737.64%
AMZN220121P020400002021-01-07 2:35PM EST2,040.0053.6060.3062.700.00-14937.51%
AMZN220121P020500002021-01-15 1:59PM EST2,050.0060.9061.7063.85+5.15+9.24%144337.40%
AMZN220121P020600002021-01-07 2:42PM EST2,060.0055.8063.1565.650.00-15137.39%
AMZN220121P020800002021-01-08 3:50PM EST2,080.0059.2966.1568.700.00-54737.27%
AMZN220121P021000002021-01-13 3:28PM EST2,100.0071.1569.2571.60+8.58+13.71%232437.11%
AMZN220121P021200002021-01-07 2:35PM EST2,120.0064.1572.5075.250.00-13937.06%
AMZN220121P021400002021-01-07 3:51PM EST2,140.0076.8575.8578.700.00-17536.95%
AMZN220121P021500002021-01-07 3:54PM EST2,150.0077.7877.6080.25+7.78+11.11%19136.87%
AMZN220121P021600002021-01-07 3:33PM EST2,160.0071.4079.3581.950.00-611336.80%
AMZN220121P021800002021-01-07 3:16PM EST2,180.0072.4083.0085.650.00-25236.70%
AMZN220121P022000002021-01-15 3:33PM EST2,200.0088.5086.7589.70+8.50+10.63%1972836.64%
AMZN220121P022200002021-01-13 9:57AM EST2,220.0085.2090.7093.800.00-25836.57%
AMZN220121P022400002021-01-13 2:53PM EST2,240.0085.0093.9597.950.00-19936.48%
AMZN220121P022500002021-01-15 1:48PM EST2,250.0095.5796.3599.75+3.67+3.99%113836.39%
AMZN220121P022600002021-01-13 2:49PM EST2,260.0088.8598.15102.200.00-15036.39%
AMZN220121P022800002021-01-05 2:43PM EST2,280.00103.80102.55106.000.00-16636.23%
AMZN220121P023000002021-01-15 3:39PM EST2,300.00109.60107.40111.00+8.60+8.51%1371036.21%
AMZN220121P023200002021-01-05 2:42PM EST2,320.0099.00111.70115.950.00-13936.17%
AMZN220121P023400002021-01-07 3:02PM EST2,340.00109.27117.25120.100.00-17136.00%
AMZN220121P023600002021-01-07 3:50PM EST2,360.00109.80122.25126.000.00-36536.05%
AMZN220121P023800002021-01-11 10:34AM EST2,380.00123.20127.35130.350.00-306135.88%
AMZN220121P024000002021-01-15 12:49PM EST2,400.00133.20132.45136.40+10.45+8.51%357735.90%
AMZN220121P024200002021-01-11 12:33PM EST2,420.00137.80138.05141.20-1.25-0.90%25735.76%
AMZN220121P024400002021-01-11 12:33PM EST2,440.00135.05143.70147.750.00-18835.80%
AMZN220121P024600002021-01-15 2:49PM EST2,460.00149.15149.00153.85-1.20-0.80%317835.78%
AMZN220121P024800002021-01-12 3:48PM EST2,480.00151.58154.95159.700.00-219335.71%
AMZN220121P025000002021-01-15 3:24PM EST2,500.00163.70161.50165.65+7.95+5.10%932,11235.63%
AMZN220121P025200002021-01-13 2:50PM EST2,520.00169.95167.40171.30+17.85+11.74%621135.51%
AMZN220121P025400002021-01-15 12:34PM EST2,540.00173.95173.90177.80+15.85+10.03%136235.46%
AMZN220121P025600002021-01-13 2:51PM EST2,560.00163.40180.55184.500.00-29635.42%
AMZN220121P025800002021-01-13 2:50PM EST2,580.00191.00187.40191.40+20.45+11.99%68435.39%
AMZN220121P026000002021-01-15 3:25PM EST2,600.00196.81194.75199.20+9.81+5.25%537835.43%
AMZN220121P026200002021-01-08 1:49PM EST2,620.00183.65201.55205.600.00-19635.31%
AMZN220121P026400002021-01-15 10:26AM EST2,640.00206.75208.90212.95+2.75+1.35%810135.27%
AMZN220121P026500002021-01-12 11:22AM EST2,650.00214.00213.00216.400.00-116235.23%
AMZN220121P026600002021-01-13 2:49PM EST2,660.00197.45216.40220.500.00-112335.24%
AMZN220121P026800002021-01-13 2:49PM EST2,680.00226.29224.10228.25+21.79+10.66%128035.22%
AMZN220121P027000002021-01-15 1:37PM EST2,700.00230.65232.25235.00+5.65+2.51%868035.08%
AMZN220121P027200002021-01-15 3:35PM EST2,720.00242.60239.90244.10+7.70+3.28%1124635.15%
AMZN220121P027400002021-01-13 2:49PM EST2,740.00226.75248.10252.250.00-41,37835.12%
AMZN220121P027600002021-01-13 2:49PM EST2,760.00260.00256.35260.60+25.15+10.71%112035.09%
AMZN220121P027800002021-01-13 2:48PM EST2,780.00242.55264.85268.900.00-113035.04%
AMZN220121P028000002021-01-15 3:20PM EST2,800.00276.60273.75277.40+10.34+3.88%875634.99%
AMZN220121P028200002021-01-14 2:18PM EST2,820.00267.40282.30286.400.00-15734.98%
AMZN220121P028400002021-01-15 10:04AM EST2,840.00292.50291.25295.35+16.45+5.96%18134.95%
AMZN220121P028600002021-01-15 12:21PM EST2,860.00301.00300.35304.50+6.00+2.03%2837634.92%
AMZN220121P028800002021-01-13 2:49PM EST2,880.00285.10309.60313.800.00-113134.90%
AMZN220121P029000002021-01-15 1:04PM EST2,900.00321.50319.25323.05+4.40+1.39%128934.85%
AMZN220121P029200002021-01-14 12:40PM EST2,920.00331.07328.65332.90+17.07+5.44%15034.85%
AMZN220121P029400002021-01-13 2:49PM EST2,940.00312.15338.40342.700.00-17234.82%
AMZN220121P029600002021-01-13 1:15PM EST2,960.00320.45348.45352.700.00-415334.80%
AMZN220121P029800002021-01-13 2:26PM EST2,980.00330.15358.50362.800.00-122734.78%
AMZN220121P030000002021-01-15 12:20PM EST3,000.00369.00368.80372.90+8.74+2.43%31,03134.74%
AMZN220121P030200002021-01-13 2:27PM EST3,020.00349.60379.00383.450.00-114334.73%
AMZN220121P030400002021-01-15 3:06PM EST3,040.00392.75389.50394.00+39.12+11.06%32934.71%
AMZN220121P030500002021-01-08 12:23PM EST3,050.00372.88394.95399.200.00-112434.68%
AMZN220121P030600002020-12-30 9:55AM EST3,060.00329.70400.15404.700.00-15234.68%
AMZN220121P030800002021-01-15 12:14PM EST3,080.00410.30410.95415.55+27.42+7.16%211934.66%
AMZN220121P031000002021-01-15 2:50PM EST3,100.00421.50422.05426.45+31.45+8.06%2358534.63%
AMZN220121P031200002020-12-30 9:56AM EST3,120.00401.10433.05437.750.00-1114834.62%
AMZN220121P031400002021-01-13 9:38AM EST3,140.00430.30444.25449.000.00-1013034.59%
AMZN220121P031500002021-01-13 12:33PM EST3,150.00428.89450.00454.600.00-119934.58%
AMZN220121P031600002021-01-12 11:51AM EST3,160.00461.43455.60460.450.00-110834.57%
AMZN220121P031800002021-01-13 2:49PM EST3,180.00435.00467.05472.000.00-27834.55%
AMZN220121P032000002021-01-15 3:29PM EST3,200.00481.04478.85483.65+29.94+6.64%247334.52%
AMZN220121P032500002021-01-08 12:21PM EST3,250.00512.15508.50513.50+27.25+5.62%119734.47%
AMZN220121P033000002021-01-15 2:22PM EST3,300.00536.90539.05544.20+36.90+7.38%470334.41%
AMZN220121P033500002021-01-13 1:15PM EST3,350.00529.33570.35575.700.00-718734.35%
AMZN220121P034000002021-01-15 9:59AM EST3,400.00603.01602.55608.05+33.59+5.90%385634.29%
AMZN220121P034500002021-01-15 9:37AM EST3,450.00620.70635.50641.15-6.30-1.00%17434.24%
AMZN220121P035000002021-01-14 3:56PM EST3,500.00668.00669.10674.95+8.90+1.35%515434.17%
AMZN220121P035500002021-01-15 2:51PM EST3,550.00703.50703.45709.50+38.08+5.72%24434.11%
AMZN220121P036000002021-01-15 3:24PM EST3,600.00743.80738.65744.85+51.21+7.39%228034.06%
AMZN220121P036500002021-01-13 1:15PM EST3,650.00725.96774.45780.850.00-32234.00%
AMZN220121P037000002020-12-29 1:01PM EST3,700.00689.53810.95817.550.00-19933.95%
AMZN220121P037500002021-01-13 1:12PM EST3,750.00798.89848.15854.950.00-21433.90%
AMZN220121P038000002020-12-31 11:15AM EST3,800.00796.00886.10893.000.00-18633.85%
AMZN220121P038500002020-12-01 9:30AM EST3,850.00894.45820.50839.000.00-19224.96%
AMZN220121P039000002021-01-12 12:12PM EST3,900.00979.94963.55973.550.00-14834.01%
AMZN220121P039500002021-01-15 1:31PM EST3,950.00999.501,003.151,013.40-32.42-3.14%31133.97%
AMZN220121P040000002021-01-15 9:59AM EST4,000.001,039.171,043.351,050.60+13.55+1.32%16733.64%
AMZN220121P040500002020-12-28 9:39AM EST4,050.001,030.381,083.901,091.450.00-53333.60%
AMZN220121P041000002021-01-15 12:26PM EST4,100.001,123.841,124.951,132.75+21.84+1.98%102933.56%
AMZN220121P041500002020-10-28 2:54PM EST4,150.001,236.401,113.151,122.450.00-1527.79%
AMZN220121P042000002021-01-12 1:21PM EST4,200.001,203.001,208.701,216.850.00-11233.48%
AMZN220121P042500002020-11-20 3:45PM EST4,250.001,273.601,186.701,201.000.00-61026.40%
AMZN220121P043000002020-12-07 12:08PM EST4,300.001,269.181,269.501,278.300.00--430.60%
AMZN220121P043500002020-12-28 9:39AM EST4,350.001,276.031,337.651,345.850.00--533.34%
AMZN220121P044000002020-12-24 9:57AM EST4,400.001,324.401,381.551,388.800.00-33733.20%
AMZN220121P044500002020-10-19 3:20PM EST4,450.001,386.951,435.301,446.850.00--034.81%
AMZN220121P045000002021-01-14 3:47PM EST4,500.001,451.571,470.151,478.350.00-117233.23%
AMZN220121P046000002020-09-10 9:34AM EST4,600.001,474.501,511.601,521.750.00-1225.57%
AMZN220121P046500002020-10-30 11:13AM EST4,650.001,711.541,536.851,547.700.00-1217.46%
AMZN220121P047500002020-12-09 1:42PM EST4,750.001,699.151,628.501,638.250.00-1570.00%
AMZN220121P048000002020-12-09 1:42PM EST4,800.001,744.801,674.001,683.850.00-1890.00%
AMZN220121P048500002020-11-16 12:04AM EST4,850.001,847.501,784.651,793.200.00--3032.21%
AMZN220121P049000002020-11-10 12:13PM EST4,900.001,893.111,830.601,838.800.00-303131.96%
AMZN220121P049500002021-01-04 11:28AM EST4,950.001,807.421,883.351,892.100.00-103933.04%
AMZN220121P050000002021-01-04 11:28AM EST5,000.001,853.801,930.401,939.100.00-108633.01%
AMZN220121P050500002020-10-19 3:20PM EST5,050.001,885.551,972.051,981.500.00--032.06%
AMZN220121P051000002020-10-19 3:20PM EST5,100.001,937.602,019.152,031.100.00--032.45%
AMZN220121P052500002020-09-04 2:42PM EST5,250.002,101.902,204.752,216.800.00-1139.95%
AMZN220121P053000002020-12-17 9:33AM EST5,300.002,080.002,216.002,226.850.00-1433.35%