Canada markets close in 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,194.28-10.12 (-0.32%)
As of 3:47PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220121C008600002020-10-23 3:05PM EDT860.002,320.572,343.802,356.500.00-512164.97%
AMZN220121C008800002020-07-20 12:12PM EDT880.002,277.252,387.002,406.000.00-21593.32%
AMZN220121C009000002020-07-06 12:59PM EDT900.002,135.752,314.552,333.000.00-13071.04%
AMZN220121C009200002020-09-29 2:10PM EDT920.002,255.002,285.402,298.050.00-1962.88%
AMZN220121C009400002020-07-09 2:19PM EDT940.002,228.002,242.502,252.500.00-150.00%
AMZN220121C009600002020-07-09 7:54PM EDT960.001,484.052,138.102,156.200.00-160.00%
AMZN220121C009800002020-09-03 10:50AM EDT980.002,421.502,160.552,172.050.00-160.00%
AMZN220121C010000002020-10-12 12:03PM EDT1,000.002,455.002,209.652,222.200.00-128361.41%
AMZN220121C010200002020-08-14 3:00PM EDT1,020.002,142.742,111.002,120.500.00-140.00%
AMZN220121C010400002020-07-09 8:08PM EDT1,040.001,349.002,064.452,084.400.00-130.00%
AMZN220121C010600002020-10-23 10:56AM EDT1,060.002,114.002,149.752,162.400.00-1358.62%
AMZN220121C010800002020-07-09 8:08PM EDT1,080.00774.602,024.402,043.000.00-100.00%
AMZN220121C011000002020-08-31 11:35AM EDT1,100.002,382.752,122.352,132.000.00-11561.95%
AMZN220121C011200002020-07-09 8:08PM EDT1,120.001,332.501,989.402,008.500.00-150.00%
AMZN220121C011400002020-10-19 10:46AM EDT1,140.002,115.702,074.652,087.150.00-1457.35%
AMZN220121C011600002020-07-09 8:08PM EDT1,160.001,239.001,952.901,971.000.00-160.00%
AMZN220121C011800002020-07-09 8:08PM EDT1,180.00703.841,930.801,949.000.00--30.00%
AMZN220121C012000002020-09-04 11:46AM EDT1,200.002,070.001,949.201,960.650.00-1410.00%
AMZN220121C012200002020-07-08 12:18PM EDT1,220.001,872.501,978.001,988.000.00-11747.34%
AMZN220121C012400002020-07-07 11:14AM EDT1,240.001,860.002,009.502,028.000.00-21265.71%
AMZN220121C012600002020-08-11 2:38PM EDT1,260.001,886.971,946.501,955.500.00-11549.87%
AMZN220121C012800002020-09-18 3:07PM EDT1,280.001,686.680.000.000.00-1100.00%
AMZN220121C013000002020-10-21 9:51AM EDT1,300.001,955.001,923.151,935.750.00-11853.93%
AMZN220121C013200002020-10-07 9:30AM EDT1,320.001,850.621,904.651,917.150.00-21453.62%
AMZN220121C013400002020-07-09 7:53PM EDT1,340.00988.501,785.901,804.000.00-110.00%
AMZN220121C013600002020-07-09 7:53PM EDT1,360.001,043.001,764.801,783.450.00-1170.00%
AMZN220121C013800002020-09-14 9:40AM EDT1,380.001,825.001,898.001,908.000.00-1564.96%
AMZN220121C014000002020-09-29 10:24AM EDT1,400.001,808.931,826.301,838.950.00-16451.02%
AMZN220121C014200002020-07-31 10:02AM EDT1,420.001,808.302,015.502,035.000.00-1792.65%
AMZN220121C014400002020-09-10 3:56PM EDT1,440.001,795.001,881.001,895.600.00-5571.23%
AMZN220121C014600002020-07-31 10:31AM EDT1,460.001,767.751,978.501,998.500.00-152490.63%
AMZN220121C014800002020-08-31 3:04PM EDT1,480.002,044.221,763.801,775.300.00-11952.68%
AMZN220121C015000002020-10-19 2:29PM EDT1,500.001,778.661,733.201,745.800.00-2015450.94%
AMZN220121C015200002020-10-19 2:29PM EDT1,520.001,760.501,718.701,731.200.00-206351.54%
AMZN220121C015400002020-08-27 1:23PM EDT1,540.001,905.001,597.751,613.150.00-1200.00%
AMZN220121C015600002020-09-21 9:36AM EDT1,560.001,409.251,667.751,692.550.00-11850.33%
AMZN220121C015800002020-09-10 11:18AM EDT1,580.001,770.301,751.001,766.300.00-257166.21%
AMZN220121C016000002020-10-22 1:48PM EDT1,600.001,606.451,644.751,657.250.00-115849.91%
AMZN220121C016200002020-10-12 2:28PM EDT1,620.001,927.001,624.951,637.600.00-12349.24%
AMZN220121C016400002020-08-20 3:49PM EDT1,640.001,731.501,370.001,380.000.00-100.00%
AMZN220121C016600002020-10-12 9:58AM EDT1,660.001,772.501,589.301,601.950.00-14648.71%
AMZN220121C016800002020-07-13 10:21AM EDT1,680.001,675.001,526.951,546.000.00-13339.33%
AMZN220121C016900002020-10-22 12:52PM EDT1,690.001,518.001,562.801,575.450.00-12448.33%
AMZN220121C017000002020-10-13 3:55PM EDT1,700.001,808.151,556.151,568.750.00-125048.62%
AMZN220121C017100002020-07-06 2:28PM EDT1,710.001,395.001,568.551,587.000.00-12551.83%
AMZN220121C017200002020-09-21 2:50PM EDT1,720.001,247.471,525.001,549.750.00-24248.09%
AMZN220121C017300002020-10-13 9:30AM EDT1,730.001,797.751,527.501,540.200.00-13747.81%
AMZN220121C017400002020-10-13 9:30AM EDT1,740.001,788.841,519.101,531.750.00-15247.75%
AMZN220121C017500002020-10-22 10:00AM EDT1,750.001,499.001,510.451,523.100.00-211247.64%
AMZN220121C017600002020-09-30 11:44AM EDT1,760.001,515.231,503.901,516.200.00-210347.85%
AMZN220121C017700002020-09-10 11:01AM EDT1,770.001,596.991,581.001,596.400.00-126660.76%
AMZN220121C017800002020-09-10 11:01AM EDT1,780.001,587.511,572.501,588.250.00-126660.57%
AMZN220121C017900002020-09-08 2:37PM EDT1,790.001,480.001,475.901,485.100.00-15346.57%
AMZN220121C017950002020-07-09 7:53PM EDT1,795.00797.001,387.001,406.000.00-13726.34%
AMZN220121C018000002020-10-26 2:01PM EDT1,800.001,462.851,469.201,481.85-8.49-0.58%222147.42%
AMZN220121C018050002020-06-30 12:04PM EDT1,805.001,048.271,339.501,359.000.00-11160.00%
AMZN220121C018100002020-10-19 11:37AM EDT1,810.001,526.501,460.751,471.600.00-18047.02%
AMZN220121C018150002020-07-09 7:53PM EDT1,815.00827.301,370.801,389.150.00-15727.68%
AMZN220121C018200002020-09-21 9:31AM EDT1,820.001,184.201,450.501,465.500.00-58647.33%
AMZN220121C018250002020-08-14 1:30PM EDT1,825.001,420.231,380.001,389.000.00-53631.44%
AMZN220121C018300002020-09-21 2:51PM EDT1,830.001,159.211,431.201,456.200.00-16347.09%
AMZN220121C018350002020-10-09 3:50PM EDT1,835.001,528.491,441.251,452.250.00-32247.09%
AMZN220121C018400002020-09-09 2:31PM EDT1,840.001,261.531,520.501,535.750.00-32259.10%
AMZN220121C018450002020-08-21 12:33PM EDT1,845.001,534.001,197.001,207.000.00-1150.00%
AMZN220121C018500002020-10-19 10:55AM EDT1,850.001,483.001,425.151,437.800.00-18046.64%
AMZN220121C018550002020-07-02 11:27AM EDT1,855.001,136.201,399.001,418.000.00-14143.93%
AMZN220121C018600002020-09-16 9:33AM EDT1,860.001,394.421,557.001,567.000.00-103665.44%
AMZN220121C018650002020-06-25 3:55PM EDT1,865.001,020.001,262.501,272.500.00-1340.00%
AMZN220121C018700002020-07-09 7:53PM EDT1,870.00722.461,327.751,347.700.00-14431.43%
AMZN220121C018750002020-07-24 9:53AM EDT1,875.001,182.001,504.501,514.000.00-56459.80%
AMZN220121C018800002020-09-03 3:01PM EDT1,880.001,579.001,334.901,346.500.00-213533.59%
AMZN220121C018850002020-09-28 2:02PM EDT1,885.001,359.971,397.701,410.950.00-16146.72%
AMZN220121C018900002020-09-28 2:02PM EDT1,890.001,355.771,393.551,406.200.00-18946.58%
AMZN220121C019000002020-10-23 3:41PM EDT1,900.001,369.431,383.501,396.150.00-639546.21%
AMZN220121C019100002020-09-28 2:43PM EDT1,910.001,340.001,377.351,389.900.00-114146.44%
AMZN220121C019200002020-10-26 1:31PM EDT1,920.001,345.251,369.451,382.00-16.67-1.22%11,85846.41%
AMZN220121C019300002020-09-03 11:51AM EDT1,930.001,583.951,293.751,305.350.00-212534.27%
AMZN220121C019400002020-10-26 1:31PM EDT1,940.001,328.951,350.001,362.70-7.30-0.55%11,82845.80%
AMZN220121C019500002020-10-13 10:27AM EDT1,950.001,609.921,340.851,357.800.00-110746.21%
AMZN220121C019600002020-09-17 12:54PM EDT1,960.001,150.000.000.000.00-1760.00%
AMZN220121C019700002020-09-04 10:46AM EDT1,970.001,341.881,261.351,272.950.00-27434.71%
AMZN220121C019800002020-10-22 9:30AM EDT1,980.001,324.541,320.401,332.750.00-16145.86%
AMZN220121C019900002020-08-18 9:39AM EDT1,990.001,380.001,136.501,152.700.00-81570.00%
AMZN220121C020000002020-10-26 2:01PM EDT2,000.001,297.851,304.151,316.55-7.15-0.55%158345.69%
AMZN220121C020200002020-08-31 11:02AM EDT2,020.001,579.631,292.001,303.750.00-51045.97%
AMZN220121C020400002020-07-13 12:47PM EDT2,040.001,391.831,248.001,266.000.00-2142.81%
AMZN220121C020500002020-09-29 9:36AM EDT2,050.001,245.001,265.251,275.150.00-18445.09%
AMZN220121C020600002020-08-18 1:44PM EDT2,060.001,359.731,080.501,099.500.00-160.00%
AMZN220121C020800002020-09-28 3:20PM EDT2,080.001,210.531,239.301,251.650.00-4844.89%
AMZN220121C021000002020-10-26 3:12PM EDT2,100.001,223.001,223.451,236.05+23.74+1.98%141644.75%
AMZN220121C021200002020-10-21 3:59PM EDT2,120.001,206.611,212.701,224.150.00-11245.06%
AMZN220121C021400002020-08-18 12:56PM EDT2,140.001,298.031,021.501,039.600.00-110.00%
AMZN220121C021500002020-10-05 3:27PM EDT2,150.001,185.001,187.251,199.600.00-315244.67%
AMZN220121C021600002020-10-22 3:00PM EDT2,160.001,153.531,179.051,191.550.00-21144.55%
AMZN220121C021800002020-09-29 3:15PM EDT2,180.001,121.711,166.551,178.900.00-13144.71%
AMZN220121C022000002020-10-26 11:00AM EDT2,200.001,173.701,151.451,163.75+21.49+1.87%1653644.57%
AMZN220121C022200002020-10-14 1:00PM EDT2,220.001,285.001,133.551,145.850.00-11444.10%
AMZN220121C022400002020-10-26 1:30PM EDT2,240.001,092.781,123.551,135.75-112.22-9.31%14444.50%
AMZN220121C022500002020-10-22 3:10PM EDT2,250.001,077.001,116.851,128.300.00-310244.43%
AMZN220121C022600002020-07-31 9:34AM EDT2,260.001,139.501,303.951,321.800.00-23464.30%
AMZN220121C022800002020-09-18 1:18PM EDT2,280.00865.230.000.000.00-3270.00%
AMZN220121C023000002020-10-21 2:59PM EDT2,300.001,095.251,079.801,092.600.00-144444.19%
AMZN220121C023200002020-10-07 12:13PM EDT2,320.001,050.101,067.301,079.450.00-13944.20%
AMZN220121C023400002020-10-22 1:51PM EDT2,340.001,020.001,053.551,065.650.00-55144.12%
AMZN220121C023600002020-10-13 12:23PM EDT2,360.001,140.631,040.051,052.050.00-14844.05%
AMZN220121C023800002020-10-26 12:31PM EDT2,380.001,041.631,023.751,035.00-28.82-2.69%23843.63%
AMZN220121C024000002020-10-23 9:43AM EDT2,400.00980.001,011.751,023.100.00-150343.72%
AMZN220121C024200002020-09-21 9:46AM EDT2,420.00781.58986.051,010.650.00-115143.73%
AMZN220121C024400002020-09-11 10:08AM EDT2,440.00984.021,057.501,072.950.00-27650.13%
AMZN220121C024600002020-10-21 11:07AM EDT2,460.00974.40971.45982.700.00-6713643.44%
AMZN220121C024800002020-08-20 2:30PM EDT2,480.001,058.30752.50762.500.00-12921.19%
AMZN220121C025000002020-10-23 3:59PM EDT2,500.00996.60947.90959.20+47.60+5.02%11,14743.52%
AMZN220121C025200002020-10-05 2:05PM EDT2,520.001,164.91932.75944.400.00-110143.27%
AMZN220121C025400002020-10-05 2:17PM EDT2,540.00900.90921.15932.250.00-18643.25%
AMZN220121C025600002020-09-17 11:43AM EDT2,560.00756.230.000.000.00-50200.00%
AMZN220121C025800002020-09-02 1:47PM EDT2,580.001,203.35836.10847.550.00-43137.73%
AMZN220121C026000002020-10-26 12:56PM EDT2,600.00880.00886.95897.95+6.60+0.76%136143.31%
AMZN220121C026200002020-10-19 1:51PM EDT2,620.00906.75874.85886.250.00-15243.28%
AMZN220121C026400002020-10-12 1:37PM EDT2,640.001,086.49861.50872.500.00-24843.07%
AMZN220121C026600002020-09-23 3:18PM EDT2,660.00701.30845.50856.550.00-29042.66%
AMZN220121C026800002020-10-06 11:17AM EDT2,680.00797.97838.60849.600.00-59843.02%
AMZN220121C027000002020-10-26 1:36PM EDT2,700.00808.24829.90840.90+4.63+0.58%738443.20%
AMZN220121C027200002020-09-25 3:18PM EDT2,720.00731.00811.30822.250.00-12542.55%
AMZN220121C027400002020-10-01 11:34AM EDT2,740.00917.59807.15818.850.00-14443.16%
AMZN220121C027600002020-10-26 2:12PM EDT2,760.00793.27793.75805.10+33.77+4.45%13642.90%
AMZN220121C027800002020-10-20 11:01AM EDT2,780.00803.95783.20793.850.00-33542.83%
AMZN220121C028000002020-10-26 12:34PM EDT2,800.00780.00774.90785.70+33.35+4.47%540343.01%
AMZN220121C028200002020-10-23 9:34AM EDT2,820.00740.35763.60774.500.00-18642.93%
AMZN220121C028400002020-09-18 3:51PM EDT2,840.00568.00882.65899.600.00-8052.99%
AMZN220121C028600002020-10-21 11:29AM EDT2,860.00745.95742.50754.150.00-202942.92%
AMZN220121C028800002020-10-22 3:37PM EDT2,880.00713.00732.30744.150.00-13942.91%
AMZN220121C029000002020-10-23 2:39PM EDT2,900.00695.24724.65734.800.00-633742.94%
AMZN220121C029200002020-10-20 10:53AM EDT2,920.00742.50714.80721.900.00-415342.69%
AMZN220121C029400002020-09-21 10:21AM EDT2,940.00501.38690.55714.700.00-75342.87%
AMZN220121C029600002020-10-23 12:07PM EDT2,960.00659.60692.15704.650.00-510042.82%
AMZN220121C029800002020-10-14 9:39AM EDT2,980.00872.00685.85693.550.00-18842.68%
AMZN220121C030000002020-10-26 3:23PM EDT3,000.00679.90673.45685.10+11.90+1.78%141,33142.74%
AMZN220121C030200002020-10-16 2:05PM EDT3,020.00782.11666.50676.200.00-14442.76%
AMZN220121C030400002020-10-22 10:26AM EDT3,040.00620.40654.80666.550.00-13042.71%
AMZN220121C030500002020-10-23 3:34PM EDT3,050.00628.77650.70660.450.00-15442.59%
AMZN220121C030600002020-10-20 12:50PM EDT3,060.00682.00646.40655.950.00-16070642.58%
AMZN220121C030800002020-10-16 11:00AM EDT3,080.00788.44639.80649.100.00-310242.72%
AMZN220121C031000002020-10-26 12:27PM EDT3,100.00642.00630.95640.05+35.42+5.84%254042.69%
AMZN220121C031200002020-10-26 10:03AM EDT3,120.00663.35619.70629.25+77.29+13.19%15542.53%
AMZN220121C031400002020-10-22 12:09PM EDT3,140.00575.62613.50620.600.00-13442.52%
AMZN220121C031500002020-10-23 11:17AM EDT3,150.00581.50607.70618.250.00-211142.65%
AMZN220121C031600002020-10-26 1:22PM EDT3,160.00597.00603.40611.85+29.00+5.11%14142.49%
AMZN220121C031800002020-10-26 11:16AM EDT3,180.00585.00594.50603.40+23.32+4.15%24742.47%
AMZN220121C032000002020-10-26 1:36PM EDT3,200.00571.05588.15597.25-11.60-1.99%121,24042.62%
AMZN220121C032500002020-10-26 1:23PM EDT3,250.00558.45565.05574.60+11.73+2.15%287242.42%
AMZN220121C033000002020-10-26 10:05AM EDT3,300.00570.80546.60556.20+28.84+5.32%262242.49%
AMZN220121C033500002020-10-26 12:18PM EDT3,350.00540.55527.05535.95+0.95+0.18%315942.38%
AMZN220121C034000002020-10-26 12:56PM EDT3,400.00494.20508.50516.85-10.80-2.14%242242.31%
AMZN220121C034500002020-10-20 9:44AM EDT3,450.00525.00491.75500.550.00-17042.40%
AMZN220121C035000002020-10-26 12:11PM EDT3,500.00485.00474.40482.95+37.80+8.45%767442.35%
AMZN220121C035500002020-10-26 2:07PM EDT3,550.00452.45454.95463.85-34.89-7.16%517042.16%
AMZN220121C036000002020-10-26 2:12PM EDT3,600.00439.38438.50447.45+20.38+4.86%352642.12%
AMZN220121C036500002020-10-20 11:16AM EDT3,650.00447.15424.95431.600.00-19442.09%
AMZN220121C037000002020-10-26 2:03PM EDT3,700.00407.75407.70416.10+20.15+5.20%11,38742.04%
AMZN220121C037500002020-10-21 12:53PM EDT3,750.00388.13394.65402.550.00-23842.10%
AMZN220121C038000002020-10-26 2:03PM EDT3,800.00378.56380.15387.05+21.56+6.04%442041.98%
AMZN220121C038500002020-10-16 1:24PM EDT3,850.00463.55366.50372.700.00-370341.92%
AMZN220121C039000002020-10-22 2:57PM EDT3,900.00330.45350.90359.250.00-1027441.88%
AMZN220121C039500002020-10-20 12:55PM EDT3,950.00358.10339.90347.500.00-27041.93%
AMZN220121C040000002020-10-26 1:39PM EDT4,000.00320.00327.25333.30+6.73+2.15%591,48741.78%
AMZN220121C040500002020-10-23 1:53PM EDT4,050.00321.30315.30321.65+27.83+9.48%17541.78%
AMZN220121C041000002020-10-26 11:44AM EDT4,100.00305.00302.65309.25+26.68+9.59%207141.69%
AMZN220121C041500002020-10-23 11:30AM EDT4,150.00268.28291.50299.500.00-11841.78%
AMZN220121C042000002020-10-23 11:30AM EDT4,200.00257.89280.95287.400.00-113041.65%
AMZN220121C042500002020-10-14 11:31AM EDT4,250.00355.00271.00276.700.00-15641.61%
AMZN220121C043000002020-10-14 3:19PM EDT4,300.00335.41259.25266.900.00-112141.61%
AMZN220121C043500002020-10-20 10:22AM EDT4,350.00279.20250.60257.250.00-745341.59%
AMZN220121C044000002020-10-22 10:06AM EDT4,400.00241.41241.85248.00+11.86+5.17%112841.57%
AMZN220121C044500002020-10-22 9:46AM EDT4,450.00227.00232.20239.800.00-17341.61%
AMZN220121C045000002020-10-26 12:20PM EDT4,500.00233.00224.45229.85+29.50+14.50%140041.49%
AMZN220121C045500002020-10-20 9:55AM EDT4,550.00238.95216.05221.550.00-16541.48%
AMZN220121C046000002020-10-21 3:04PM EDT4,600.00211.05207.20213.350.00-216741.45%
AMZN220121C046500002020-10-12 3:44PM EDT4,650.00289.35199.55205.500.00-16041.42%
AMZN220121C047000002020-10-23 12:56PM EDT4,700.00175.00192.05198.100.00-14141.41%
AMZN220121C047500002020-10-22 12:39PM EDT4,750.00165.01186.00190.950.00-11541.40%
AMZN220121C048000002020-10-21 11:35AM EDT4,800.00192.00178.35184.00+8.91+4.87%114441.39%
AMZN220121C048500002020-10-12 3:24PM EDT4,850.00254.45171.75177.400.00-17641.38%
AMZN220121C049000002020-10-20 1:57PM EDT4,900.00183.95166.10171.250.00-4520541.39%
AMZN220121C049500002020-10-16 11:02AM EDT4,950.00231.37159.55164.750.00-18341.35%
AMZN220121C050000002020-10-26 11:12AM EDT5,000.00155.00154.50158.75+12.90+9.08%532041.33%
AMZN220121C050500002020-10-23 1:39PM EDT5,050.00132.87148.75153.100.00-312141.33%
AMZN220121C051000002020-10-23 1:39PM EDT5,100.00128.00142.90147.600.00-31741.32%
AMZN220121C051500002020-10-26 11:14AM EDT5,150.00137.68138.20142.55-3.82-2.70%22441.34%
AMZN220121C052000002020-10-23 9:41AM EDT5,200.00133.50133.20137.45+14.75+12.42%11941.33%
AMZN220121C052500002020-10-22 3:57PM EDT5,250.00116.00128.40133.000.00-58141.37%
AMZN220121C053000002020-10-26 1:40PM EDT5,300.00123.00124.20129.35+5.00+4.24%4061441.48%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220121P008600002020-10-26 11:13AM EDT860.004.064.205.40-1.59-28.14%421,01853.76%
AMZN220121P008800002020-10-22 1:18PM EDT880.005.204.606.200.00-132053.75%
AMZN220121P009000002020-10-14 1:48PM EDT900.005.954.606.450.00-142153.02%
AMZN220121P009200002020-09-30 10:50AM EDT920.005.204.607.000.00-219852.51%
AMZN220121P009400002020-09-17 11:19AM EDT940.006.550.00120.000.00-25181.42%
AMZN220121P009600002020-08-19 11:26AM EDT960.008.065.107.650.00-1051.51%
AMZN220121P009800002020-10-19 10:07AM EDT980.009.005.958.050.00-18451.39%
AMZN220121P010000002020-10-22 11:15AM EDT1,000.008.306.508.450.00-143051.07%
AMZN220121P010200002020-10-26 9:30AM EDT1,020.006.356.909.10-13.95-68.72%316650.78%
AMZN220121P010400002020-09-29 3:30PM EDT1,040.007.507.459.650.00-14350.49%
AMZN220121P010600002020-10-16 3:56PM EDT1,060.0011.178.0010.200.00-323650.19%
AMZN220121P010800002020-10-26 11:08AM EDT1,080.008.858.5510.80-2.10-19.18%2013750.80%
AMZN220121P011000002020-09-24 11:06AM EDT1,100.008.658.5010.150.00-588049.49%
AMZN220121P011200002020-10-14 12:12PM EDT1,120.0011.269.7512.100.00-18650.18%
AMZN220121P011400002020-08-26 10:26AM EDT1,140.0013.418.4011.400.00-135548.89%
AMZN220121P011600002020-08-03 9:30AM EDT1,160.0014.0013.0023.000.00-211652.26%
AMZN220121P011800002020-09-22 10:47AM EDT1,180.0010.350.000.000.00-15012.50%
AMZN220121P012000002020-10-21 11:41AM EDT1,200.0015.0012.7014.900.00-1046448.90%
AMZN220121P012200002020-09-03 9:38AM EDT1,220.0023.5413.7516.400.00-115449.01%
AMZN220121P012400002020-09-11 10:55AM EDT1,240.0017.7513.3516.050.00-18748.06%
AMZN220121P012600002020-10-01 3:40PM EDT1,260.0015.6015.1017.550.00-16448.12%
AMZN220121P012800002020-10-23 3:27PM EDT1,280.0015.4516.0017.250.00-18947.23%
AMZN220121P013000002020-10-19 10:07AM EDT1,300.0021.5017.0519.250.00-190647.50%
AMZN220121P013200002020-09-03 3:06PM EDT1,320.0038.8318.3520.850.00-46647.52%
AMZN220121P013400002020-10-12 1:34PM EDT1,340.0018.1018.9521.400.00-122047.04%
AMZN220121P013600002020-10-19 1:55PM EDT1,360.0024.8020.0022.450.00-13946.78%
AMZN220121P013800002020-09-04 1:20PM EDT1,380.0042.0021.6524.050.00-11219146.73%
AMZN220121P014000002020-10-26 1:49PM EDT1,400.0024.4022.4024.70-1.49-5.76%21,47146.27%
AMZN220121P014200002020-09-22 3:56PM EDT1,420.0021.800.000.000.00-1012.50%
AMZN220121P014400002020-10-09 12:16PM EDT1,440.0025.5324.8027.350.00-140245.87%
AMZN220121P014600002020-09-22 10:43AM EDT1,460.0024.000.000.000.00-1012.50%
AMZN220121P014800002020-09-22 1:29PM EDT1,480.0023.640.000.000.00-200012.50%
AMZN220121P015000002020-10-26 12:30PM EDT1,500.0029.1029.2031.55-2.71-8.52%41,08345.23%
AMZN220121P015200002020-10-12 12:39PM EDT1,520.0027.2030.6033.200.00-516245.06%
AMZN220121P015400002020-10-14 10:27AM EDT1,540.0029.7032.2034.850.00-2011944.89%
AMZN220121P015600002020-10-22 1:10PM EDT1,560.0034.0033.9036.550.00-211944.71%
AMZN220121P015800002020-09-01 3:14PM EDT1,580.0040.0533.4035.750.00-4017543.79%
AMZN220121P016000002020-10-12 10:06AM EDT1,600.0032.0037.4539.900.00-266544.29%
AMZN220121P016200002020-10-15 12:04PM EDT1,620.0040.5039.2541.850.00-110844.14%
AMZN220121P016400002020-09-30 12:22PM EDT1,640.0035.9541.2543.950.00-15444.00%
AMZN220121P016600002020-10-12 12:26PM EDT1,660.0037.9043.3046.050.00-3017343.86%
AMZN220121P016800002020-10-07 11:32AM EDT1,680.0045.1545.4548.200.00-129643.70%
AMZN220121P016900002020-09-28 2:02PM EDT1,690.0041.2246.8049.550.00-14743.69%
AMZN220121P017000002020-10-20 10:08AM EDT1,700.0053.5047.8550.450.00-193643.56%
AMZN220121P017100002020-09-09 12:16PM EDT1,710.0061.2643.5547.800.00-34142.61%
AMZN220121P017200002020-10-01 2:38PM EDT1,720.0049.1750.1052.950.00-14043.46%
AMZN220121P017300002020-08-31 12:58PM EDT1,730.0054.9249.3051.300.00-13142.75%
AMZN220121P017400002020-10-08 10:22AM EDT1,740.0054.5052.7055.450.00-18643.34%
AMZN220121P017500002020-10-22 10:41AM EDT1,750.0057.5054.1056.750.00-124243.28%
AMZN220121P017600002020-10-06 1:20PM EDT1,760.0054.6555.0558.050.00-14643.22%
AMZN220121P017700002020-08-28 2:40PM EDT1,770.0062.3554.0555.900.00-11342.44%
AMZN220121P017800002020-08-24 2:26PM EDT1,780.0070.000.000.000.00-1012.50%
AMZN220121P017900002020-09-08 12:40PM EDT1,790.0089.4061.3563.550.00-14943.34%
AMZN220121P017950002020-10-20 3:25PM EDT1,795.0064.1059.8062.900.00-83643.04%
AMZN220121P018000002020-10-23 3:25PM EDT1,800.0057.7560.6563.450.00-431,07742.99%
AMZN220121P018050002020-07-31 9:51AM EDT1,805.0075.0065.1068.900.00-12043.88%
AMZN220121P018100002020-08-14 3:53PM EDT1,810.0064.1570.9075.000.00-111444.85%
AMZN220121P018150002020-07-09 8:07PM EDT1,815.00265.0086.6098.600.00-1348.80%
AMZN220121P018200002020-07-09 3:38PM EDT1,820.0087.0583.2590.750.00-11447.29%
AMZN220121P018250002020-06-22 3:25PM EDT1,825.00109.8987.0097.000.00-11148.16%
AMZN220121P018300002020-09-21 2:51PM EDT1,830.0076.480.000.000.00-1636.25%
AMZN220121P018350002020-10-20 12:44PM EDT1,835.0066.9565.7568.950.00-105542.88%
AMZN220121P018400002020-10-20 12:44PM EDT1,840.0067.7166.3069.700.00-105842.85%
AMZN220121P018450002020-10-20 12:38PM EDT1,845.0069.2967.0570.300.00-102442.79%
AMZN220121P018500002020-10-20 12:38PM EDT1,850.0070.0768.0071.100.00-1031342.77%
AMZN220121P018550002020-07-09 8:07PM EDT1,855.00123.0093.65106.050.00-1448.54%
AMZN220121P018600002020-09-15 1:00PM EDT1,860.0070.0016.75136.750.00-14053.02%
AMZN220121P018650002020-07-09 8:07PM EDT1,865.00144.8097.50108.050.00-191348.48%
AMZN220121P018700002020-08-12 2:11PM EDT1,870.0082.5067.4571.300.00-24942.14%
AMZN220121P018750002020-07-09 8:07PM EDT1,875.00178.53100.05110.250.00-2748.46%
AMZN220121P018800002020-09-09 2:36PM EDT1,880.0082.0064.3569.250.00-55941.44%
AMZN220121P018850002020-07-01 12:33PM EDT1,885.00111.0083.0093.000.00-11045.36%
AMZN220121P018900002020-08-18 12:12PM EDT1,890.0075.1081.0085.700.00-13343.98%
AMZN220121P019000002020-10-13 10:31AM EDT1,900.0077.0076.2079.150.00-120642.53%
AMZN220121P019100002020-10-20 12:50PM EDT1,910.0079.3577.7081.150.00-14942.54%
AMZN220121P019200002020-09-21 10:25AM EDT1,920.0095.000.000.000.00-10656.25%
AMZN220121P019300002020-09-21 10:25AM EDT1,930.0096.8575.8087.000.00-967442.84%
AMZN220121P019400002020-10-20 10:42AM EDT1,940.0087.0082.9086.300.00-14642.39%
AMZN220121P019500002020-10-13 3:19PM EDT1,950.0069.5084.7087.900.00-415942.31%
AMZN220121P019600002020-10-09 1:56PM EDT1,960.0083.4486.3089.950.00-15142.30%
AMZN220121P019700002020-10-05 3:58PM EDT1,970.0076.1188.3592.150.00-12342.31%
AMZN220121P019800002020-10-15 12:46PM EDT1,980.0090.5090.2593.750.00-17142.23%
AMZN220121P019900002020-10-09 1:57PM EDT1,990.0088.5891.9595.700.00-17442.19%
AMZN220121P020000002020-10-23 12:16PM EDT2,000.0095.8693.9097.50+4.36+4.77%11,32242.13%
AMZN220121P020200002020-10-23 12:50PM EDT2,020.0095.1097.95101.450.00-43142.04%
AMZN220121P020400002020-10-09 11:38AM EDT2,040.0098.53102.10105.000.00-54041.89%
AMZN220121P020500002020-10-09 11:38AM EDT2,050.00100.56104.60107.900.00-541041.97%
AMZN220121P020600002020-09-18 11:37AM EDT2,060.00124.8053.25173.250.00-15050.21%
AMZN220121P020800002020-09-08 3:45PM EDT2,080.00147.60113.55116.750.00-53642.18%
AMZN220121P021000002020-10-26 2:24PM EDT2,100.00117.72115.60118.20+10.30+9.59%127941.70%
AMZN220121P021200002020-09-28 10:49AM EDT2,120.00113.20120.35122.750.00-53741.63%
AMZN220121P021400002020-09-04 11:58AM EDT2,140.00179.20125.95131.050.00-205042.03%
AMZN220121P021500002020-10-13 12:38PM EDT2,150.00101.00127.15130.100.00-16541.57%
AMZN220121P021600002020-09-23 10:20AM EDT2,160.00133.56119.85123.450.00-110640.38%
AMZN220121P021800002020-10-05 11:52AM EDT2,180.00131.08134.70137.600.00-14741.49%
AMZN220121P022000002020-10-22 1:11PM EDT2,200.00138.80139.65142.750.00-474541.44%
AMZN220121P022200002020-10-12 9:36AM EDT2,220.00119.25144.70148.200.00-125241.41%
AMZN220121P022400002020-09-11 11:20AM EDT2,240.00157.70133.25139.950.00-28615639.75%
AMZN220121P022500002020-10-13 12:36PM EDT2,250.00122.50153.10156.300.00-115341.33%
AMZN220121P022600002020-09-09 2:59PM EDT2,260.00181.85138.25145.050.00-153339.68%
AMZN220121P022800002020-09-28 10:41AM EDT2,280.00152.14161.45165.150.00-26141.30%
AMZN220121P023000002020-10-26 1:10PM EDT2,300.00171.68167.95171.10+1.36+0.80%148641.27%
AMZN220121P023200002020-09-08 2:05PM EDT2,320.00171.80176.55180.700.00-52541.62%
AMZN220121P023400002020-10-01 12:09PM EDT2,340.00183.05179.30183.200.00-56141.20%
AMZN220121P023600002020-09-30 10:30AM EDT2,360.00167.50185.90189.650.00-155741.18%
AMZN220121P023800002020-10-21 11:18AM EDT2,380.00204.80191.90196.000.00-13341.14%
AMZN220121P024000002020-10-26 1:10PM EDT2,400.00203.68199.00202.90+7.85+4.01%142841.14%
AMZN220121P024200002020-10-22 1:45PM EDT2,420.00204.15205.55209.800.00-25241.13%
AMZN220121P024400002020-10-22 1:43PM EDT2,440.00210.00211.75217.050.00-35941.15%
AMZN220121P024600002020-10-22 1:52PM EDT2,460.00217.05218.80223.000.00-54841.02%
AMZN220121P024800002020-10-26 3:20PM EDT2,480.00228.80225.70230.45+3.60+1.60%16841.03%
AMZN220121P025000002020-10-26 10:54AM EDT2,500.00226.50233.05237.80-4.48-1.94%498541.01%
AMZN220121P025200002020-10-26 10:50AM EDT2,520.00224.40241.20245.15-16.20-6.73%318340.98%
AMZN220121P025400002020-10-26 10:55AM EDT2,540.00232.30248.20252.80-17.90-7.15%935640.97%
AMZN220121P025600002020-10-22 1:08PM EDT2,560.00239.45255.90261.05-18.75-7.26%47741.00%
AMZN220121P025800002020-10-26 10:49AM EDT2,580.00247.60263.35268.40-19.00-7.13%63340.94%
AMZN220121P026000002020-10-26 10:48AM EDT2,600.00263.07271.80276.05-10.43-3.81%1620740.90%
AMZN220121P026200002020-10-26 10:48AM EDT2,620.00261.90279.25285.00-20.60-7.29%54240.95%
AMZN220121P026400002020-10-22 1:09PM EDT2,640.00265.25286.80292.80-25.65-8.82%34740.90%
AMZN220121P026500002020-10-22 1:14PM EDT2,650.00272.50291.60296.55-19.90-6.81%6340.85%
AMZN220121P026600002020-10-26 10:47AM EDT2,660.00276.60295.70301.00-22.70-7.58%57140.87%
AMZN220121P026800002020-10-26 10:49AM EDT2,680.00286.80304.70309.15-18.70-6.12%610340.82%
AMZN220121P027000002020-10-26 1:01PM EDT2,700.00318.00312.85318.60+8.00+2.58%2727140.88%
AMZN220121P027200002020-10-26 10:49AM EDT2,720.00303.70321.80327.60-21.40-6.58%43440.88%
AMZN220121P027400002020-10-26 11:47AM EDT2,740.00322.30330.30335.55-9.55-2.88%39540.79%
AMZN220121P027600002020-10-26 10:49AM EDT2,760.00321.50339.55345.00-29.00-8.27%42840.81%
AMZN220121P027800002020-10-20 11:14AM EDT2,780.00331.00348.25353.85-24.50-6.89%45940.78%
AMZN220121P028000002020-10-26 11:47AM EDT2,800.00350.30357.70363.25+50.94+17.02%373540.77%
AMZN220121P028200002020-10-26 10:50AM EDT2,820.00350.70367.10373.50+49.10+16.28%41740.83%
AMZN220121P028400002020-10-05 2:00PM EDT2,840.00374.95376.55382.250.00-52240.75%
AMZN220121P028600002020-10-23 3:59PM EDT2,860.00373.43385.85392.000.00-122240.75%
AMZN220121P028800002020-10-14 12:53PM EDT2,880.00356.50396.20403.000.00-14540.83%
AMZN220121P029000002020-10-23 3:59PM EDT2,900.00392.62406.10411.900.00-17140.74%
AMZN220121P029200002020-10-19 1:59PM EDT2,920.00428.75414.55421.950.00-62040.74%
AMZN220121P029400002020-10-22 3:02PM EDT2,940.00424.70426.35432.050.00-86140.72%
AMZN220121P029600002020-10-13 2:24PM EDT2,960.00365.60436.25442.200.00-112540.70%
AMZN220121P029800002020-10-05 12:56PM EDT2,980.00439.65446.90452.550.00-57240.69%
AMZN220121P030000002020-10-26 11:24AM EDT3,000.00451.24458.10463.05+6.34+1.43%571540.68%
AMZN220121P030200002020-10-12 3:18PM EDT3,020.00391.80468.65473.600.00-16940.66%
AMZN220121P030400002020-10-21 3:04PM EDT3,040.00478.55479.25484.350.00-232740.65%
AMZN220121P030500002020-10-21 2:18PM EDT3,050.00493.00483.95489.300.00-53940.61%
AMZN220121P030600002020-10-13 12:12PM EDT3,060.00400.42490.40495.150.00-13640.64%
AMZN220121P030800002020-10-19 2:07PM EDT3,080.00511.60501.15506.250.00-66240.64%
AMZN220121P031000002020-10-26 10:26AM EDT3,100.00502.00511.85517.15-13.00-2.52%216840.62%
AMZN220121P031200002020-10-20 9:59AM EDT3,120.00533.08522.40528.350.00-18540.61%
AMZN220121P031400002020-10-20 9:59AM EDT3,140.00544.30534.35539.500.00-13040.59%
AMZN220121P031500002020-10-26 11:54AM EDT3,150.00527.00540.05545.35-8.78-1.64%29340.59%
AMZN220121P031600002020-10-23 3:53PM EDT3,160.00531.00544.10551.150.00-15040.59%
AMZN220121P031800002020-10-23 9:50AM EDT3,180.00517.45555.95562.55-45.55-8.09%15440.58%
AMZN220121P032000002020-10-22 10:49AM EDT3,200.00595.53567.75574.350.00-116440.58%
AMZN220121P032500002020-10-22 11:35AM EDT3,250.00580.55596.00603.40-35.25-5.72%96040.52%
AMZN220121P033000002020-10-26 12:50PM EDT3,300.00629.90627.65633.45+4.14+0.66%216640.49%
AMZN220121P033500002020-10-16 1:24PM EDT3,350.00618.05658.10663.900.00-79640.44%
AMZN220121P034000002020-10-26 11:32AM EDT3,400.00679.65689.55695.15-2.65-0.39%2144640.40%
AMZN220121P034500002020-10-26 3:15PM EDT3,450.00729.97720.65729.05-13.99-1.88%35240.50%
AMZN220121P035000002020-10-20 11:23AM EDT3,500.00760.24752.70761.150.00-511240.44%
AMZN220121P035500002020-10-26 2:07PM EDT3,550.00791.55783.60791.90+52.10+7.05%52140.24%
AMZN220121P036000002020-10-16 1:25PM EDT3,600.00770.05818.40827.550.00-1226340.35%
AMZN220121P036500002020-10-16 1:25PM EDT3,650.00803.40852.35861.050.00-81640.27%
AMZN220121P037000002020-10-21 12:13PM EDT3,700.00911.42883.95894.000.00-19240.11%
AMZN220121P037500002020-10-06 11:48AM EDT3,750.00854.15920.10928.850.00-41240.05%
AMZN220121P038000002020-10-16 10:35AM EDT3,800.00888.40957.00964.250.00-47439.99%
AMZN220121P038500002020-08-27 2:17PM EDT3,850.00866.001,022.751,034.850.00-47842.41%
AMZN220121P039000002020-10-16 10:15AM EDT3,900.00955.051,029.301,039.050.00-23540.05%
AMZN220121P039500002020-10-09 12:11PM EDT3,950.00990.201,066.201,076.250.00-11240.02%
AMZN220121P040000002020-10-15 9:34AM EDT4,000.001,052.001,101.751,110.750.00-13639.75%
AMZN220121P040500002020-09-30 12:30PM EDT4,050.001,110.201,141.301,150.050.00-2339.81%
AMZN220121P041000002020-07-15 9:44AM EDT4,100.001,247.001,195.501,203.950.00-1140.92%
AMZN220121P041500002020-08-24 1:23PM EDT4,150.001,154.300.000.000.00--00.00%
AMZN220121P042000002020-09-11 3:03PM EDT4,200.001,298.001,191.451,201.750.00-1134.62%
AMZN220121P042500002020-10-01 9:40AM EDT4,250.001,200.901,293.351,304.150.00-4439.49%
AMZN220121P044000002020-10-19 4:20PM EDT4,400.001,365.001,417.101,427.550.00--439.54%
AMZN220121P044500002020-10-19 4:20PM EDT4,450.001,386.951,456.001,465.500.00--239.25%
AMZN220121P045000002020-10-21 10:22AM EDT4,500.001,495.001,497.201,506.800.00-1339.20%
AMZN220121P046000002020-09-10 10:34AM EDT4,600.001,474.501,511.601,521.750.00-1232.86%
AMZN220121P046500002020-10-15 9:49AM EDT4,650.001,558.451,624.051,636.000.00-1139.33%
AMZN220121P047500002020-09-03 12:31PM EDT4,750.001,627.961,755.601,767.450.00-1243.21%
AMZN220121P048000002020-10-19 4:20PM EDT4,800.001,577.901,749.751,761.050.00--3038.88%
AMZN220121P049000002020-09-04 1:38PM EDT4,900.001,850.501,887.901,899.800.00-1143.45%
AMZN220121P049500002020-10-23 1:39PM EDT4,950.001,902.841,881.151,892.950.00-3338.82%
AMZN220121P050000002020-10-23 2:39PM EDT5,000.001,942.081,926.401,938.700.00-44938.93%
AMZN220121P050500002020-10-19 4:20PM EDT5,050.001,885.551,971.951,984.200.00--239.00%
AMZN220121P051000002020-10-19 4:20PM EDT5,100.001,937.602,014.002,026.400.00--138.72%
AMZN220121P052500002020-09-04 3:42PM EDT5,250.002,101.902,204.752,216.800.00-1144.17%
AMZN220121P053000002020-09-08 9:38AM EDT5,300.002,241.002,198.502,208.500.00-1238.72%