Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,372.01-27.43 (-0.81%)
At close: 4:00PM EDT

3,376.00 +3.99 (0.12%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220121C008600002021-04-14 1:32PM EDT860.002,488.802,509.752,528.000.00-391274.58%
AMZN220121C008800002021-04-14 1:58PM EDT880.002,470.852,500.302,516.550.00-13084.70%
AMZN220121C009000002021-04-14 1:09PM EDT900.002,450.952,470.102,488.500.00-23572.84%
AMZN220121C009200002020-12-30 11:22AM EDT920.002,415.002,287.752,304.000.00-8190.00%
AMZN220121C009400002021-04-14 1:01PM EDT940.002,411.402,430.552,448.600.00-3870.93%
AMZN220121C009600002020-11-16 10:33AM EDT960.002,134.502,167.202,175.500.00-170.00%
AMZN220121C009800002021-03-05 11:40AM EDT980.001,968.712,183.502,193.500.00-370.00%
AMZN220121C010000002021-04-05 2:48PM EDT1,000.002,232.122,371.202,389.500.00-21,75668.68%
AMZN220121C010200002021-03-22 2:59PM EDT1,020.002,160.002,351.002,369.500.00-1567.48%
AMZN220121C010400002020-07-09 4:53PM EDT1,040.001,349.000.000.000.00--30.00%
AMZN220121C010600002020-10-23 10:56AM EDT1,060.002,114.002,047.502,063.500.00-130.00%
AMZN220121C010800002020-11-10 12:32PM EDT1,080.001,982.502,050.152,057.900.00-110.00%
AMZN220121C011000002021-02-03 4:55PM EDT1,100.002,225.881,905.501,922.500.00-200.00%
AMZN220121C011200002021-03-16 9:36AM EDT1,120.002,002.002,246.002,271.000.00-1660.23%
AMZN220121C011400002021-01-14 3:42PM EDT1,140.002,014.502,146.552,160.050.00-150.00%
AMZN220121C011600002021-02-26 11:53AM EDT1,160.001,932.481,898.501,908.500.00-160.00%
AMZN220121C011800002020-07-09 4:53PM EDT1,180.00703.840.000.000.00-230.00%
AMZN220121C012000002021-04-13 12:31PM EDT1,200.002,230.002,173.202,191.200.00-14860.87%
AMZN220121C012200002021-02-10 1:11PM EDT1,220.002,068.931,791.001,801.000.00-1360.00%
AMZN220121C012400002021-02-23 10:30AM EDT1,240.001,913.001,830.201,839.950.00-1130.00%
AMZN220121C012600002021-02-10 2:44PM EDT1,260.001,856.501,839.501,855.000.00-1140.00%
AMZN220121C012800002020-09-18 3:07PM EDT1,280.001,686.680.000.000.00-1100.00%
AMZN220121C013000002021-02-16 12:30PM EDT1,300.001,980.001,789.051,799.350.00-1190.00%
AMZN220121C013200002021-04-19 3:48PM EDT1,320.002,056.032,055.052,073.00+6.79+0.33%663057.23%
AMZN220121C013400002021-04-19 11:47AM EDT1,340.002,048.342,035.502,053.40+19.44+0.96%61656.73%
AMZN220121C013600002021-04-19 12:11PM EDT1,360.002,025.982,015.702,030.40+13.17+0.65%143454.76%
AMZN220121C013800002021-04-19 1:22PM EDT1,380.002,008.001,996.052,014.00+25.95+1.31%282455.52%
AMZN220121C014000002021-04-19 12:20PM EDT1,400.001,988.121,976.501,993.50+16.80+0.85%146754.68%
AMZN220121C014200002021-04-19 11:36AM EDT1,420.001,970.431,957.301,974.95+41.09+2.13%22654.69%
AMZN220121C014400002021-04-19 12:50PM EDT1,440.001,941.221,937.151,955.45+5.87+0.30%141754.01%
AMZN220121C014600002021-04-19 2:54PM EDT1,460.001,923.821,917.501,935.25-46.13-2.34%453253.27%
AMZN220121C014800002021-04-19 1:13PM EDT1,480.001,910.521,898.451,915.60-38.99-2.00%184552.92%
AMZN220121C015000002021-04-16 2:03PM EDT1,500.001,906.981,878.301,895.950.00-221852.20%
AMZN220121C015200002021-04-19 2:47PM EDT1,520.001,866.031,858.701,876.35-22.10-1.17%610951.69%
AMZN220121C015400002021-04-16 2:54PM EDT1,540.001,874.861,839.651,856.700.00-46251.32%
AMZN220121C015600002021-04-19 1:12PM EDT1,560.001,832.021,820.051,837.05-15.18-0.82%48150.79%
AMZN220121C015800002021-04-19 12:38PM EDT1,580.001,803.731,800.001,817.50-23.64-1.29%419750.16%
AMZN220121C016000002021-04-19 12:38PM EDT1,600.001,792.531,780.951,797.95-15.52-0.86%315354.02%
AMZN220121C016200002021-04-19 12:40PM EDT1,620.001,762.061,761.401,778.25-26.40-1.48%23053.36%
AMZN220121C016400002021-04-19 2:23PM EDT1,640.001,751.751,741.851,758.85-17.00-0.96%167352.84%
AMZN220121C016600002021-04-19 12:41PM EDT1,660.001,722.491,722.351,739.20-26.46-1.51%24452.21%
AMZN220121C016800002021-04-16 2:00PM EDT1,680.001,729.071,702.851,719.850.00-212851.71%
AMZN220121C016900002021-04-19 11:35AM EDT1,690.001,706.751,693.101,710.80+188.75+12.43%12451.72%
AMZN220121C017000002021-04-19 11:00AM EDT1,700.001,695.021,683.351,698.80-14.43-0.84%2322950.53%
AMZN220121C017100002021-04-13 3:11PM EDT1,710.001,696.531,673.601,687.60-25.40-1.48%203249.65%
AMZN220121C017200002021-04-16 2:09PM EDT1,720.001,693.681,663.851,680.800.00-44650.58%
AMZN220121C017300002021-04-14 12:54PM EDT1,730.001,650.141,654.101,671.050.00-23550.30%
AMZN220121C017400002021-04-19 1:36PM EDT1,740.001,653.771,644.401,661.15-16.55-0.99%105949.97%
AMZN220121C017500002021-03-31 3:50PM EDT1,750.001,373.301,634.651,651.900.00-27249.88%
AMZN220121C017600002021-04-16 1:58PM EDT1,760.001,650.751,624.351,638.850.00-28048.33%
AMZN220121C017700002021-04-05 3:17PM EDT1,770.001,477.071,614.651,629.100.00-16148.07%
AMZN220121C017800002021-04-16 1:57PM EDT1,780.001,631.621,605.501,619.350.00-29147.80%
AMZN220121C017900002021-04-14 11:07AM EDT1,790.001,587.731,595.201,609.650.00-44747.56%
AMZN220121C017950002021-04-13 2:38PM EDT1,795.001,635.931,590.351,608.100.00-4948.67%
AMZN220121C018000002021-04-16 2:50PM EDT1,800.001,619.781,585.501,602.900.00-416848.41%
AMZN220121C018050002021-04-13 2:37PM EDT1,805.001,627.011,580.651,595.050.00-68147.18%
AMZN220121C018100002021-04-13 2:36PM EDT1,810.001,622.301,576.351,590.200.00-66147.06%
AMZN220121C018150002021-04-13 2:34PM EDT1,815.001,616.171,570.951,588.700.00-163748.15%
AMZN220121C018200002021-04-16 1:56PM EDT1,820.001,593.051,566.101,580.500.00-147846.81%
AMZN220121C018250002021-04-16 2:17PM EDT1,825.001,592.291,561.251,579.000.00-21947.90%
AMZN220121C018300002021-03-25 2:09PM EDT1,830.001,250.301,556.401,573.750.00-13947.63%
AMZN220121C018350002020-12-29 1:58PM EDT1,835.001,542.241,441.001,459.500.00-15170.00%
AMZN220121C018400002021-04-19 12:38PM EDT1,840.001,551.111,547.251,561.10-25.46-1.61%123746.32%
AMZN220121C018450002021-03-19 1:42PM EDT1,845.001,245.001,567.951,585.000.00-1952.59%
AMZN220121C018500002021-04-05 2:00PM EDT1,850.001,400.001,537.051,553.800.00-17046.93%
AMZN220121C018550002021-02-04 1:44PM EDT1,855.001,499.341,182.051,197.850.00-1220.00%
AMZN220121C018600002021-04-19 12:21PM EDT1,860.001,538.651,527.401,544.70-19.96-1.28%23146.88%
AMZN220121C018650002020-12-30 10:30AM EDT1,865.001,516.751,382.801,395.950.00-1200.00%
AMZN220121C018700002020-12-30 10:30AM EDT1,870.001,512.191,376.201,390.950.00-1270.00%
AMZN220121C018750002021-03-25 12:18PM EDT1,875.001,221.551,512.951,530.150.00-24346.50%
AMZN220121C018800002021-04-14 2:14PM EDT1,880.001,481.671,508.051,524.650.00-49646.15%
AMZN220121C018850002021-04-05 1:18PM EDT1,885.001,361.001,503.201,520.500.00-23646.26%
AMZN220121C018900002021-04-13 12:24PM EDT1,890.001,549.901,498.401,514.700.00-14745.82%
AMZN220121C019000002021-04-14 2:15PM EDT1,900.001,463.931,488.751,505.000.00-436045.57%
AMZN220121C019100002021-04-19 3:03PM EDT1,910.001,483.471,479.501,497.20-25.84-1.71%2514045.93%
AMZN220121C019200002021-04-19 3:34PM EDT1,920.001,468.791,469.451,486.50-34.61-2.30%31,74345.35%
AMZN220121C019300002021-04-19 3:03PM EDT1,930.001,464.291,459.851,477.05-25.79-1.73%2512345.18%
AMZN220121C019400002021-04-19 3:34PM EDT1,940.001,449.591,450.201,467.15-34.61-2.33%61,68544.86%
AMZN220121C019500002021-04-15 3:29PM EDT1,950.001,458.451,440.601,457.250.00-29244.54%
AMZN220121C019600002021-04-08 2:00PM EDT1,960.001,443.331,431.001,447.95+57.90+4.18%27644.41%
AMZN220121C019700002021-01-15 3:44PM EDT1,970.001,205.501,352.451,365.850.00-5690.00%
AMZN220121C019800002021-04-13 2:16PM EDT1,980.001,459.001,411.801,428.400.00-25743.86%
AMZN220121C019900002021-03-31 1:24PM EDT1,990.001,162.951,402.201,418.800.00-1315243.64%
AMZN220121C020000002021-04-16 3:17PM EDT2,000.001,425.001,392.651,410.800.00-676543.88%
AMZN220121C020200002021-04-08 9:47AM EDT2,020.001,320.971,373.551,391.800.00-110043.47%
AMZN220121C020400002021-03-11 1:36PM EDT2,040.001,136.101,357.501,367.500.00-110241.57%
AMZN220121C020500002021-04-01 10:52AM EDT2,050.001,120.001,344.951,360.250.00-28342.02%
AMZN220121C020600002021-03-15 11:56AM EDT2,060.001,051.351,331.201,343.050.00-1739.58%
AMZN220121C020800002021-03-31 3:26PM EDT2,080.001,069.451,316.501,330.200.00-2741.00%
AMZN220121C021000002021-04-19 2:40PM EDT2,100.001,301.431,297.501,314.00-6.57-0.50%339441.36%
AMZN220121C021200002021-04-19 3:51PM EDT2,120.001,279.101,278.601,296.70+64.10+5.28%11741.38%
AMZN220121C021400002021-01-15 4:00PM EDT2,140.001,055.681,200.301,213.650.00-120.00%
AMZN220121C021500002021-03-31 10:36AM EDT2,150.001,010.001,250.351,265.350.00-115040.04%
AMZN220121C021600002021-03-16 1:44PM EDT2,160.001,008.001,247.601,265.500.00-33142.11%
AMZN220121C021800002021-04-12 9:55AM EDT2,180.001,220.881,222.251,239.250.00-11739.99%
AMZN220121C022000002021-04-12 11:03AM EDT2,200.001,173.451,203.601,218.350.00-156039.12%
AMZN220121C022200002021-04-12 3:31PM EDT2,220.001,197.391,185.001,201.650.00-21839.22%
AMZN220121C022400002021-04-06 3:48PM EDT2,240.001,035.501,166.501,180.600.00-32938.33%
AMZN220121C022500002021-04-09 11:01AM EDT2,250.001,115.401,157.251,171.350.00-19838.17%
AMZN220121C022600002021-04-12 3:28PM EDT2,260.001,160.631,148.051,162.150.00-23638.02%
AMZN220121C022800002021-04-05 9:57AM EDT2,280.00974.401,129.751,143.750.00-15137.72%
AMZN220121C023000002021-04-19 12:03PM EDT2,300.001,114.201,111.401,128.15-50.80-4.36%541437.98%
AMZN220121C023200002021-04-06 3:48PM EDT2,320.00963.301,093.201,107.250.00-23837.14%
AMZN220121C023400002021-04-13 2:15PM EDT2,340.001,122.001,075.151,089.100.00-24236.86%
AMZN220121C023600002021-04-15 11:38AM EDT2,360.001,056.311,057.051,073.400.00-15237.05%
AMZN220121C023800002021-04-05 3:14PM EDT2,380.00906.751,039.151,054.900.00-33736.67%
AMZN220121C024000002021-04-19 3:11PM EDT2,400.001,023.611,021.401,036.05-28.39-2.70%748336.23%
AMZN220121C024200002021-04-19 3:11PM EDT2,420.001,006.051,003.701,018.35+193.25+23.78%413635.99%
AMZN220121C024400002021-04-09 2:56PM EDT2,440.00980.33986.101,000.650.00-18235.74%
AMZN220121C024600002021-04-08 9:30AM EDT2,460.00916.85968.60984.250.00-114635.70%
AMZN220121C024800002021-04-13 10:46AM EDT2,480.001,011.62951.25965.150.00-14435.19%
AMZN220121C025000002021-04-19 2:50PM EDT2,500.00936.70934.00949.60-26.20-2.72%41,20635.26%
AMZN220121C025200002021-04-12 12:40PM EDT2,520.00931.55916.90931.400.00-49834.88%
AMZN220121C025400002021-03-30 12:02PM EDT2,540.00639.20899.95913.900.00-66134.61%
AMZN220121C025600002021-04-06 1:50PM EDT2,560.00752.95883.10898.650.00-23134.66%
AMZN220121C025800002021-04-15 3:51PM EDT2,580.00887.25866.45880.550.00-17034.27%
AMZN220121C026000002021-04-19 1:38PM EDT2,600.00864.50849.90863.75+8.85+1.03%439734.07%
AMZN220121C026200002021-04-06 12:31PM EDT2,620.00711.70833.60847.600.00-15333.94%
AMZN220121C026400002021-04-05 11:34AM EDT2,640.00688.60817.25831.350.00-44233.79%
AMZN220121C026500002021-04-09 11:46AM EDT2,650.00793.85811.25822.850.00-11733.65%
AMZN220121C026600002021-04-12 12:26PM EDT2,660.00814.50802.95815.650.00-214233.69%
AMZN220121C026800002021-04-16 1:36PM EDT2,680.00807.74785.55798.050.00-109833.33%
AMZN220121C027000002021-04-16 1:36PM EDT2,700.00791.70769.50783.950.00-1239433.41%
AMZN220121C027200002021-04-16 11:46AM EDT2,720.00771.50755.90766.300.00-23833.02%
AMZN220121C027400002021-04-09 2:09PM EDT2,740.00746.95741.15751.700.00-34933.00%
AMZN220121C027600002021-04-12 9:33AM EDT2,760.00737.03723.80738.500.00-14133.13%
AMZN220121C027800002021-04-13 10:18AM EDT2,780.00764.26711.15725.300.00-23933.23%
AMZN220121C028000002021-04-19 1:51PM EDT2,800.00707.24694.10709.20-5.91-0.83%347132.98%
AMZN220121C028200002021-04-19 11:17AM EDT2,820.00698.68679.45694.00-41.62-5.62%17432.81%
AMZN220121C028400002021-04-14 1:51PM EDT2,840.00652.42666.40677.250.00-15232.46%
AMZN220121C028600002021-04-19 3:36PM EDT2,860.00650.95651.85662.90-6.16-0.94%25032.37%
AMZN220121C028800002021-04-19 1:11PM EDT2,880.00647.25636.40649.80+10.25+1.61%211532.39%
AMZN220121C029000002021-04-19 10:25AM EDT2,900.00644.30622.95635.70+16.89+2.69%139732.29%
AMZN220121C029200002021-04-15 12:45PM EDT2,920.00620.65608.75622.800.00-1115332.30%
AMZN220121C029400002021-04-14 10:25AM EDT2,940.00610.00595.20610.000.00-27532.30%
AMZN220121C029600002021-04-09 11:57AM EDT2,960.00573.85581.90596.200.00-15532.18%
AMZN220121C029800002021-04-13 3:59PM EDT2,980.00567.60570.40582.400.00-111632.04%
AMZN220121C030000002021-04-19 3:53PM EDT3,000.00559.00555.65569.50-21.45-3.70%181,56431.98%
AMZN220121C030200002021-04-12 10:03AM EDT3,020.00555.00544.95555.450.00-19531.79%
AMZN220121C030400002021-04-09 2:31PM EDT3,040.00535.50531.00541.750.00-28731.62%
AMZN220121C030500002021-04-09 1:34PM EDT3,050.00532.10524.70535.600.00-120431.60%
AMZN220121C030600002021-04-19 3:32PM EDT3,060.00517.00518.45529.70-24.00-4.44%158031.60%
AMZN220121C030800002021-04-16 3:41PM EDT3,080.00530.00504.60518.100.00-217931.60%
AMZN220121C031000002021-04-19 3:44PM EDT3,100.00497.60494.25505.60-17.40-3.38%8293531.50%
AMZN220121C031200002021-04-13 12:49PM EDT3,120.00518.90482.45492.900.00-317231.36%
AMZN220121C031400002021-04-16 3:35PM EDT3,140.00490.04470.30481.300.00-142531.31%
AMZN220121C031500002021-04-16 3:53PM EDT3,150.00487.27464.85475.500.00-135031.28%
AMZN220121C031600002021-04-16 3:36PM EDT3,160.00500.00459.10469.70+21.44+4.48%112131.25%
AMZN220121C031800002021-04-13 11:07AM EDT3,180.00491.42447.55463.000.00-116531.62%
AMZN220121C032000002021-04-19 12:32PM EDT3,200.00438.02437.05447.55-18.98-4.15%602,23931.17%
AMZN220121C032500002021-04-19 3:10PM EDT3,250.00410.00410.65423.35-18.49-4.32%1071,35431.29%
AMZN220121C033000002021-04-19 3:10PM EDT3,300.00383.75386.10395.75-20.25-5.01%1011,52631.01%
AMZN220121C033500002021-04-19 3:22PM EDT3,350.00359.95362.50370.75-17.70-4.69%11777330.87%
AMZN220121C034000002021-04-19 3:44PM EDT3,400.00342.50338.80347.10-10.78-3.05%2342,50330.75%
AMZN220121C034500002021-04-19 3:55PM EDT3,450.00317.70315.95322.90-12.69-3.84%1891,57930.50%
AMZN220121C035000002021-04-19 3:18PM EDT3,500.00293.05296.20301.80-16.95-5.47%1492,81030.41%
AMZN220121C035500002021-04-19 12:48PM EDT3,550.00272.60273.55282.60-10.45-3.69%1479230.41%
AMZN220121C036000002021-04-19 11:17AM EDT3,600.00255.20254.45263.10-6.98-2.66%551,29330.29%
AMZN220121C036500002021-04-19 3:22PM EDT3,650.00233.32234.95244.30-13.54-5.48%10188830.14%
AMZN220121C037000002021-04-19 3:58PM EDT3,700.00221.35216.00226.55-9.66-4.18%553,21230.00%
AMZN220121C037500002021-04-19 2:15PM EDT3,750.00207.00200.00209.55-6.20-2.91%1065729.85%
AMZN220121C038000002021-04-19 3:14PM EDT3,800.00184.96185.05193.65-11.32-5.77%751,01629.70%
AMZN220121C038500002021-04-19 3:06PM EDT3,850.00172.51171.00178.25-11.23-6.11%351,09129.52%
AMZN220121C039000002021-04-19 3:09PM EDT3,900.00160.00157.95164.40-8.21-4.88%1361,35829.41%
AMZN220121C039500002021-04-19 3:17PM EDT3,950.00147.16145.70150.00-9.25-5.91%3741329.15%
AMZN220121C040000002021-04-19 3:20PM EDT4,000.00135.00134.35142.25-9.55-6.61%1952,51429.47%
AMZN220121C040500002021-04-19 3:08PM EDT4,050.00126.20123.85130.55-0.03-0.02%713929.33%
AMZN220121C041000002021-04-19 3:09PM EDT4,100.00115.70114.05119.10-3.68-3.08%9737629.14%
AMZN220121C041500002021-04-19 3:20PM EDT4,150.00107.55104.95111.30-4.75-4.23%664929.27%
AMZN220121C042000002021-04-19 3:50PM EDT4,200.0096.0096.60102.45-5.00-4.95%3135329.21%
AMZN220121C042500002021-04-19 2:42PM EDT4,250.0091.6888.8593.75+0.45+0.49%828629.10%
AMZN220121C043000002021-04-19 2:47PM EDT4,300.0084.1981.6587.25-1.74-2.02%44285329.19%
AMZN220121C043500002021-04-19 3:07PM EDT4,350.0077.2775.2080.35+1.67+2.21%4410129.17%
AMZN220121C044000002021-04-19 2:49PM EDT4,400.0072.6369.0073.60-1.87-2.51%819229.10%
AMZN220121C044500002021-04-19 2:49PM EDT4,450.0066.7063.4567.70+0.30+0.45%69529.08%
AMZN220121C045000002021-04-19 3:06PM EDT4,500.0058.5958.2562.30-5.70-8.87%571,13229.07%
AMZN220121C045500002021-04-19 2:59PM EDT4,550.0056.0553.5057.25-0.49-0.87%59629.06%
AMZN220121C046000002021-04-19 2:58PM EDT4,600.0051.4549.2053.00+0.45+0.88%5829229.11%
AMZN220121C046500002021-04-19 3:17PM EDT4,650.0046.0245.2048.80-3.98-7.96%161,32129.12%
AMZN220121C047000002021-04-19 3:39PM EDT4,700.0041.5041.5544.90-2.65-6.00%5012229.12%
AMZN220121C047500002021-04-19 3:08PM EDT4,750.0039.3738.2541.40-1.92-4.65%1214329.15%
AMZN220121C048000002021-04-19 3:09PM EDT4,800.0036.0735.2038.15-2.18-5.70%2925229.17%
AMZN220121C048500002021-04-19 3:20PM EDT4,850.0034.1432.4535.20-2.16-5.95%8512229.20%
AMZN220121C049000002021-04-19 3:10PM EDT4,900.0030.6629.9532.55-3.84-11.13%28397129.25%
AMZN220121C049500002021-04-19 3:46PM EDT4,950.0029.4427.6530.10-0.96-3.16%7713529.29%
AMZN220121C050000002021-04-19 3:46PM EDT5,000.0027.3225.6027.90-2.83-9.39%9071,79529.36%
AMZN220121C050500002021-04-19 3:07PM EDT5,050.0024.8223.7525.95-2.78-10.07%2514229.44%
AMZN220121C051000002021-04-19 2:49PM EDT5,100.0024.0722.0524.15-1.73-6.71%1266629.52%
AMZN220121C051500002021-04-19 2:49PM EDT5,150.0022.5420.5522.55-0.96-4.09%127329.62%
AMZN220121C052000002021-04-19 9:42AM EDT5,200.0025.3019.2021.05+3.42+15.63%115029.72%
AMZN220121C052500002021-04-19 10:02AM EDT5,250.0022.8717.9519.70+2.57+12.66%527529.83%
AMZN220121C053000002021-04-19 3:15PM EDT5,300.0017.9016.8018.40-2.25-11.17%192,38829.92%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220121P008600002021-04-13 10:42AM EDT860.001.000.921.04-0.13-11.50%21,96458.68%
AMZN220121P008800002021-04-07 1:26PM EDT880.001.240.001.560.00-144356.40%
AMZN220121P009000002021-04-06 3:19PM EDT900.001.100.831.660.00-343558.24%
AMZN220121P009200002021-03-04 2:54PM EDT920.003.251.111.830.00-820358.36%
AMZN220121P009400002021-04-14 2:50PM EDT940.001.431.041.880.00-469657.38%
AMZN220121P009600002021-03-09 11:21AM EDT960.003.371.282.050.00-29357.31%
AMZN220121P009800002021-03-22 3:35PM EDT980.002.581.292.120.00-17756.56%
AMZN220121P010000002021-04-19 12:11PM EDT1,000.001.641.412.25+0.14+9.33%144656.12%
AMZN220121P010200002021-03-30 1:29PM EDT1,020.002.841.552.390.00-115955.72%
AMZN220121P010400002021-03-31 11:35AM EDT1,040.001.951.692.530.00-43055.30%
AMZN220121P010600002021-04-01 3:09PM EDT1,060.002.301.832.680.00-19354.88%
AMZN220121P010800002021-04-08 2:22PM EDT1,080.002.301.992.830.00-513654.47%
AMZN220121P011000002021-03-31 3:54PM EDT1,100.003.062.142.990.00-192854.05%
AMZN220121P011200002021-03-08 10:41AM EDT1,120.005.451.942.880.00-2310952.81%
AMZN220121P011400002021-03-30 2:59PM EDT1,140.003.502.483.350.00-524953.25%
AMZN220121P011600002021-02-10 4:57PM EDT1,160.004.704.906.100.00-112657.14%
AMZN220121P011800002021-04-06 3:01PM EDT1,180.002.902.843.700.00-2019052.42%
AMZN220121P012000002021-04-15 2:21PM EDT1,200.003.153.003.900.00-1470651.99%
AMZN220121P012200002021-04-12 1:35PM EDT1,220.003.503.204.000.00-116651.50%
AMZN220121P012400002021-04-12 10:02AM EDT1,240.003.603.404.300.00-19651.18%
AMZN220121P012600002021-03-29 9:58AM EDT1,260.005.753.604.500.00-416950.76%
AMZN220121P012800002021-04-05 12:52PM EDT1,280.003.753.804.700.00-1510250.33%
AMZN220121P013000002021-04-07 11:25AM EDT1,300.004.404.004.950.00-681950.64%
AMZN220121P013200002021-04-06 3:18PM EDT1,320.004.004.255.150.00-19550.17%
AMZN220121P013400002021-04-06 2:39PM EDT1,340.004.454.455.400.00-2022949.77%
AMZN220121P013600002021-04-14 2:50PM EDT1,360.005.254.705.650.00-238449.35%
AMZN220121P013800002021-03-31 3:13PM EDT1,380.006.254.955.450.00-719348.36%
AMZN220121P014000002021-04-19 2:28PM EDT1,400.005.205.205.70-0.10-1.89%61,23447.95%
AMZN220121P014200002021-03-31 3:35PM EDT1,420.007.005.455.950.00-77147.54%
AMZN220121P014400002021-03-08 3:46PM EDT1,440.0012.905.806.000.00-840346.89%
AMZN220121P014600002021-04-08 1:23PM EDT1,460.006.006.006.500.00-117646.75%
AMZN220121P014800002021-03-26 11:11AM EDT1,480.0010.006.256.800.00-120346.38%
AMZN220121P015000002021-04-19 11:44AM EDT1,500.006.506.557.15+0.18+2.85%61,14046.04%
AMZN220121P015200002021-04-01 1:59PM EDT1,520.007.806.857.450.00-818745.65%
AMZN220121P015400002021-04-01 2:38PM EDT1,540.008.007.157.750.00-318545.25%
AMZN220121P015600002021-03-23 10:45AM EDT1,560.0011.907.458.100.00-10921444.89%
AMZN220121P015800002021-04-16 1:50PM EDT1,580.007.347.808.450.00-5027644.52%
AMZN220121P016000002021-04-16 3:32PM EDT1,600.007.938.158.800.00-10045144.15%
AMZN220121P016200002021-04-09 3:03PM EDT1,620.008.588.459.200.00-614443.81%
AMZN220121P016400002021-04-15 11:04AM EDT1,640.009.008.809.600.00-15443.46%
AMZN220121P016600002021-04-15 3:54PM EDT1,660.009.059.2010.000.00-712943.10%
AMZN220121P016800002021-04-15 3:49PM EDT1,680.009.409.5510.400.00-1022042.73%
AMZN220121P016900002021-04-15 3:42PM EDT1,690.009.609.7510.650.00-105542.58%
AMZN220121P017000002021-04-15 3:47PM EDT1,700.009.759.9510.850.00-11095342.40%
AMZN220121P017100002021-04-15 3:39PM EDT1,710.0010.2010.1511.100.00-294942.24%
AMZN220121P017200002021-03-08 1:59PM EDT1,720.0023.209.7010.750.00-13841.69%
AMZN220121P017300002021-03-22 1:02PM EDT1,730.0010.6010.5511.550.00-205141.90%
AMZN220121P017400002021-04-06 11:09AM EDT1,740.0010.0010.8011.800.00-226941.73%
AMZN220121P017500002021-04-15 1:54PM EDT1,750.0010.8011.0012.000.00-1225841.54%
AMZN220121P017600002021-04-19 3:22PM EDT1,760.0011.8011.2012.25+0.55+4.89%64941.37%
AMZN220121P017700002021-04-19 3:21PM EDT1,770.0012.0011.4512.50+0.65+5.73%62241.21%
AMZN220121P017800002021-04-01 1:08PM EDT1,780.0013.8011.6512.750.00-144141.04%
AMZN220121P017900002021-04-19 3:21PM EDT1,790.0012.5011.9013.00+0.95+8.23%64540.87%
AMZN220121P017950002021-04-19 3:20PM EDT1,795.0012.7012.0013.15-2.25-15.05%63540.79%
AMZN220121P018000002021-04-19 3:20PM EDT1,800.0012.9012.1513.25-0.35-2.64%20099340.69%
AMZN220121P018050002021-04-19 3:20PM EDT1,805.0012.9012.2513.40-1.65-11.34%62840.62%
AMZN220121P018100002021-03-08 2:40PM EDT1,810.0029.2513.4014.050.00-310640.82%
AMZN220121P018150002021-03-26 2:40PM EDT1,815.0022.4012.5013.650.00-52440.44%
AMZN220121P018200002021-03-31 1:58PM EDT1,820.0013.6012.6513.750.00-21440.34%
AMZN220121P018250002021-03-25 2:27PM EDT1,825.0022.5512.7513.900.00-32240.27%
AMZN220121P018300002021-03-26 2:14PM EDT1,830.0023.3012.9014.050.00-57440.19%
AMZN220121P018350002021-03-24 10:44AM EDT1,835.0021.3513.0014.150.00-26140.09%
AMZN220121P018400002021-03-26 2:40PM EDT1,840.0023.7513.1514.300.00-26140.01%
AMZN220121P018450002021-03-26 2:40PM EDT1,845.0024.0513.2514.450.00-22739.94%
AMZN220121P018500002021-04-15 1:07PM EDT1,850.0013.4013.4014.550.00-231939.83%
AMZN220121P018550002021-03-30 11:50AM EDT1,855.0022.0513.5514.700.00-2839.75%
AMZN220121P018600002021-04-16 2:08PM EDT1,860.0013.2713.6514.850.00-24839.67%
AMZN220121P018650002021-03-24 9:40AM EDT1,865.0023.2513.8015.000.00-11939.60%
AMZN220121P018700002021-03-31 3:09PM EDT1,870.0019.7513.9515.150.00-16039.52%
AMZN220121P018750002021-03-25 11:32AM EDT1,875.0025.7514.1015.300.00-21339.44%
AMZN220121P018800002021-03-26 11:23AM EDT1,880.0025.6014.2515.400.00-35739.33%
AMZN220121P018850002021-04-19 10:43AM EDT1,885.0014.0614.3515.55-0.34-2.36%21839.25%
AMZN220121P018900002021-04-15 12:46PM EDT1,890.0014.4014.5015.700.00-13339.17%
AMZN220121P019000002021-04-15 11:09AM EDT1,900.0014.8514.8016.000.00-1228139.00%
AMZN220121P019100002021-04-09 11:55AM EDT1,910.0015.9015.1016.350.00-304438.86%
AMZN220121P019200002021-04-15 12:45PM EDT1,920.0015.3015.4016.650.00-106338.69%
AMZN220121P019300002021-04-15 11:26AM EDT1,930.0015.6015.7017.000.00-38138.55%
AMZN220121P019400002021-04-09 11:55AM EDT1,940.0016.8016.0517.300.00-304038.37%
AMZN220121P019500002021-04-12 12:36PM EDT1,950.0015.9416.3517.650.00-117738.22%
AMZN220121P019600002021-04-15 11:26AM EDT1,960.0016.8516.7018.000.00-14438.07%
AMZN220121P019700002021-03-29 3:08PM EDT1,970.0027.6517.0518.350.00-107637.91%
AMZN220121P019800002021-04-19 11:02AM EDT1,980.0017.0017.4018.75-1.80-9.57%211537.78%
AMZN220121P019900002021-04-19 11:03AM EDT1,990.0017.3517.7519.10-0.65-3.61%18337.62%
AMZN220121P020000002021-04-19 3:39PM EDT2,000.0019.0018.1519.50+0.05+0.26%31,27937.48%
AMZN220121P020200002021-04-14 12:12PM EDT2,020.0019.8018.9020.250.00-84737.17%
AMZN220121P020400002021-04-16 3:43PM EDT2,040.0018.8119.7021.100.00-15836.89%
AMZN220121P020500002021-04-12 1:19PM EDT2,050.0019.2020.1021.500.00-443936.73%
AMZN220121P020600002021-04-06 12:55PM EDT2,060.0020.4020.5521.950.00-25136.60%
AMZN220121P020800002021-04-01 2:46PM EDT2,080.0022.4021.4522.850.00-14436.32%
AMZN220121P021000002021-04-19 3:48PM EDT2,100.0023.4022.3523.80+0.85+3.77%341536.04%
AMZN220121P021200002021-04-08 9:56AM EDT2,120.0023.4723.3524.800.00-36635.77%
AMZN220121P021400002021-04-01 3:53PM EDT2,140.0029.9724.4025.900.00-16035.53%
AMZN220121P021500002021-04-19 9:36AM EDT2,150.0023.0024.9026.45-1.25-5.15%18235.40%
AMZN220121P021600002021-04-07 1:59PM EDT2,160.0026.2125.4527.000.00-111935.27%
AMZN220121P021800002021-04-07 1:59PM EDT2,180.0027.8126.6028.250.00-17235.05%
AMZN220121P022000002021-04-19 3:27PM EDT2,200.0029.0027.8529.50+1.00+3.57%1382834.82%
AMZN220121P022200002021-04-09 3:30PM EDT2,220.0030.5029.1030.850.00-38934.60%
AMZN220121P022400002021-04-16 2:03PM EDT2,240.0028.2430.4532.25-1.06-3.62%19734.38%
AMZN220121P022500002021-04-19 2:31PM EDT2,250.0031.7531.1533.00-1.65-4.94%113434.28%
AMZN220121P022600002021-04-14 2:46PM EDT2,260.0034.0531.9033.750.00-77034.17%
AMZN220121P022800002021-04-16 2:05PM EDT2,280.0030.7933.3535.35-1.36-4.23%138533.98%
AMZN220121P023000002021-04-19 3:51PM EDT2,300.0036.5034.9537.00-1.56-4.10%372733.78%
AMZN220121P023200002021-04-13 1:49PM EDT2,320.0035.7336.6038.800.00-18033.60%
AMZN220121P023400002021-04-16 3:55PM EDT2,340.0036.5938.3540.500.00-27533.39%
AMZN220121P023600002021-04-19 1:14PM EDT2,360.0040.2440.2042.50-0.16-0.40%128233.23%
AMZN220121P023800002021-04-16 1:11PM EDT2,380.0040.6042.1544.550.00-5412533.06%
AMZN220121P024000002021-04-19 11:54AM EDT2,400.0045.9044.1546.75+1.80+4.08%370732.91%
AMZN220121P024200002021-04-07 11:47AM EDT2,420.0051.1546.3049.050.00-19032.77%
AMZN220121P024400002021-04-14 11:07AM EDT2,440.0052.5048.5551.400.00-113632.61%
AMZN220121P024600002021-04-14 11:32AM EDT2,460.0054.7551.4053.900.00-127032.47%
AMZN220121P024800002021-04-14 11:32AM EDT2,480.0057.5453.4556.550.00-173132.34%
AMZN220121P025000002021-04-19 3:57PM EDT2,500.0058.0056.9059.25+4.00+7.41%92,89832.20%
AMZN220121P025200002021-04-16 3:07PM EDT2,520.0057.6059.7562.150.00-5128132.08%
AMZN220121P025400002021-04-14 11:07AM EDT2,540.0061.0561.7565.150.00-727631.95%
AMZN220121P025600002021-04-16 11:13AM EDT2,560.0062.8064.7568.300.00-716031.84%
AMZN220121P025800002021-04-19 1:06PM EDT2,580.0069.1068.0071.60+3.54+5.40%117631.73%
AMZN220121P026000002021-04-19 2:08PM EDT2,600.0074.6072.7075.05+2.30+3.18%1168531.62%
AMZN220121P026200002021-04-09 3:32PM EDT2,620.0074.0074.5578.700.00-413031.53%
AMZN220121P026400002021-04-06 11:37AM EDT2,640.0089.0579.5082.450.00-166131.43%
AMZN220121P026500002021-04-19 12:18PM EDT2,650.0080.4581.3584.35-7.55-8.58%322831.38%
AMZN220121P026600002021-04-16 3:47PM EDT2,660.0080.2582.7586.350.00-213231.33%
AMZN220121P026800002021-04-14 1:01PM EDT2,680.0091.2386.5090.450.00-432031.25%
AMZN220121P027000002021-04-19 3:46PM EDT2,700.0093.0590.4594.25+6.94+8.06%121,38531.10%
AMZN220121P027200002021-04-15 11:39AM EDT2,720.0096.3594.4599.100.00-136731.08%
AMZN220121P027400002021-04-19 12:50PM EDT2,740.00100.4098.90103.70-0.10-0.10%11,55131.01%
AMZN220121P027600002021-04-19 12:50PM EDT2,760.00105.10103.60108.45-0.40-0.38%321530.93%
AMZN220121P027800002021-04-19 11:49AM EDT2,780.00108.00108.35112.95-3.00-2.70%34,20430.81%
AMZN220121P028000002021-04-19 12:33PM EDT2,800.00115.44114.55117.95+6.34+5.81%111,66430.72%
AMZN220121P028200002021-04-19 3:22PM EDT2,820.00121.00119.85123.20+9.79+8.80%2058830.66%
AMZN220121P028400002021-04-19 12:54PM EDT2,840.00126.45125.25129.20+2.70+2.18%221030.65%
AMZN220121P028600002021-04-19 12:51PM EDT2,860.00131.25129.95134.75-0.20-0.15%135030.58%
AMZN220121P028800002021-04-19 12:50PM EDT2,880.00136.95136.35140.65+7.35+5.67%145630.53%
AMZN220121P029000002021-04-19 3:58PM EDT2,900.00143.30140.15146.55+8.30+6.15%1377830.46%
AMZN220121P029200002021-04-19 3:58PM EDT2,920.00149.45146.25152.95+1.40+0.95%214130.42%
AMZN220121P029400002021-04-19 12:50PM EDT2,940.00155.70152.00159.35-0.35-0.22%115930.37%
AMZN220121P029600002021-04-19 3:43PM EDT2,960.00162.90158.85166.00+2.50+1.56%327430.33%
AMZN220121P029800002021-04-19 12:50PM EDT2,980.00169.10166.60172.80+1.75+1.05%233430.28%
AMZN220121P030000002021-04-19 3:48PM EDT3,000.00179.00173.50179.85+13.00+7.83%62,62530.24%
AMZN220121P030200002021-04-19 3:39PM EDT3,020.00184.95180.80186.85+0.55+0.30%723530.17%
AMZN220121P030400002021-04-19 3:41PM EDT3,040.00191.12187.80194.00+6.25+3.38%16830.11%
AMZN220121P030500002021-04-19 1:10PM EDT3,050.00192.30190.40197.70+3.82+2.03%21,82530.08%
AMZN220121P030600002021-04-19 1:54PM EDT3,060.00195.20195.05201.50+10.85+5.89%612530.06%
AMZN220121P030800002021-04-19 3:21PM EDT3,080.00205.78202.40209.15-0.47-0.23%325930.00%
AMZN220121P031000002021-04-19 3:44PM EDT3,100.00213.75208.90217.05+9.18+4.49%311,06529.96%
AMZN220121P031200002021-04-13 10:39AM EDT3,120.00206.54217.30225.150.00-235529.91%
AMZN220121P031400002021-04-14 3:11PM EDT3,140.00230.10224.30233.40-14.95-6.10%121029.87%
AMZN220121P031500002021-04-19 12:49PM EDT3,150.00232.90229.15237.60-1.15-0.49%332329.84%
AMZN220121P031600002021-04-13 12:23PM EDT3,160.00237.80233.05241.90+1.45+0.61%116229.83%
AMZN220121P031800002021-04-16 9:35AM EDT3,180.00245.48242.20250.750.00-1222429.80%
AMZN220121P032000002021-04-19 1:13PM EDT3,200.00252.20250.35259.50+8.65+3.55%61,41829.75%
AMZN220121P032500002021-04-19 12:50PM EDT3,250.00278.10273.50282.85+14.35+5.44%1441229.68%
AMZN220121P033000002021-04-19 1:13PM EDT3,300.00298.10295.90306.70+10.85+3.78%1894129.55%
AMZN220121P033500002021-04-19 1:16PM EDT3,350.00322.61322.75330.15+9.46+3.02%326629.29%
AMZN220121P034000002021-04-19 2:01PM EDT3,400.00359.00347.60358.55+16.45+4.80%2111,44729.36%
AMZN220121P034500002021-04-19 3:55PM EDT3,450.00383.55373.95385.45+14.82+4.02%5027629.20%
AMZN220121P035000002021-04-19 11:53AM EDT3,500.00404.00406.55414.20+11.35+2.89%230929.11%
AMZN220121P035500002021-04-13 9:53AM EDT3,550.00413.95432.00443.850.00-25229.00%
AMZN220121P036000002021-04-15 2:12PM EDT3,600.00465.70460.35472.30-2.51-0.54%231228.69%
AMZN220121P036500002021-04-13 12:47PM EDT3,650.00498.55491.70505.90-11.75-2.30%16028.74%
AMZN220121P037000002021-04-19 11:45AM EDT3,700.00531.30523.85538.25+15.18+2.94%215028.60%
AMZN220121P037500002021-04-09 11:56AM EDT3,750.00535.05559.85572.20-49.62-8.49%22228.51%
AMZN220121P038000002021-04-19 1:51PM EDT3,800.00598.75595.55607.05+16.15+2.77%611728.41%
AMZN220121P038500002021-04-19 2:13PM EDT3,850.00636.25628.85642.65+17.73+2.87%510128.29%
AMZN220121P039000002021-04-19 2:07PM EDT3,900.00671.75664.40679.75+16.96+2.59%46328.24%
AMZN220121P039500002021-04-15 12:29PM EDT3,950.00713.00704.40715.750.00-11927.99%
AMZN220121P040000002021-04-19 9:36AM EDT4,000.00735.70744.10757.05-12.33-1.65%213228.19%
AMZN220121P040500002021-04-19 1:43PM EDT4,050.00786.30783.85794.65-41.90-5.06%14327.94%
AMZN220121P041000002021-04-09 1:29PM EDT4,100.00849.60823.05836.500.00-33628.05%
AMZN220121P041500002021-04-08 2:34PM EDT4,150.00912.55862.65875.700.00-1327.81%
AMZN220121P042000002021-03-09 2:51PM EDT4,200.001,185.20908.50918.500.00-11927.89%
AMZN220121P042500002021-03-09 1:16PM EDT4,250.001,197.65951.50960.500.00-11227.81%
AMZN220121P043000002021-04-08 12:17PM EDT4,300.001,038.40990.851,002.750.00-1627.69%
AMZN220121P043500002021-04-16 12:50PM EDT4,350.001,017.201,032.851,045.100.00-111727.50%
AMZN220121P044000002021-04-16 12:31PM EDT4,400.001,057.101,078.351,090.100.00-105627.60%
AMZN220121P044500002021-04-16 11:51AM EDT4,450.001,108.601,121.151,133.850.00-101027.46%
AMZN220121P045000002021-03-09 10:52AM EDT4,500.001,488.351,352.501,362.500.00-119648.10%
AMZN220121P045500002021-03-02 10:34AM EDT4,550.001,442.901,400.501,410.500.00--148.78%
AMZN220121P046000002021-04-16 11:51AM EDT4,600.001,244.601,256.301,270.950.00-101327.53%
AMZN220121P046500002020-10-30 12:13PM EDT4,650.001,711.541,536.851,547.700.00-1253.52%
AMZN220121P047500002021-04-13 3:49PM EDT4,750.001,379.951,394.501,412.050.00-55227.84%
AMZN220121P048000002021-04-13 3:49PM EDT4,800.001,426.901,441.051,459.150.00-58527.86%
AMZN220121P048500002021-04-01 3:43PM EDT4,850.001,700.771,491.051,507.100.00-103028.01%
AMZN220121P049000002021-04-01 3:43PM EDT4,900.001,750.771,535.501,554.000.00-103027.89%
AMZN220121P049500002021-02-04 10:31AM EDT4,950.001,683.001,957.001,970.100.00-13869.59%
AMZN220121P050000002021-01-21 10:30AM EDT5,000.001,762.451,783.001,791.700.00-1048.74%
AMZN220121P050500002021-03-05 10:53AM EDT5,050.002,100.451,887.001,897.000.00-2454.78%
AMZN220121P051000002020-10-19 4:20PM EDT5,100.001,937.602,019.152,031.100.00--063.70%
AMZN220121P052000002021-03-05 10:57AM EDT5,200.002,261.852,035.502,045.500.00-2256.72%
AMZN220121P052500002021-04-16 12:50PM EDT5,250.001,853.601,875.501,893.500.00-3728.64%
AMZN220121P053000002021-04-13 3:02PM EDT5,300.001,892.411,924.501,942.500.00-31328.78%