Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,354.72-11.52 (-0.34%)
At close: 4:00PM EDT
3,354.11 -0.61 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220121C008600002021-08-02 9:30AM EDT860.002,491.052,491.052,507.550.00-168889.61%
AMZN220121C008800002021-07-19 9:30AM EDT880.002,648.252,472.352,488.000.00-13790.34%
AMZN220121C009000002021-07-26 9:32AM EDT900.002,761.552,451.302,468.000.00-14087.61%
AMZN220121C009200002021-07-26 9:30AM EDT920.002,747.552,431.002,447.750.00-13585.51%
AMZN220121C009400002021-07-20 9:31AM EDT940.002,620.952,412.552,427.850.00-11886.10%
AMZN220121C009600002021-07-19 9:32AM EDT960.002,566.702,391.502,407.950.00-11383.65%
AMZN220121C009800002021-07-09 9:35AM EDT980.002,398.002,372.702,388.05-347.20-12.65%11783.78%
AMZN220121C010000002021-07-30 9:32AM EDT1,000.002,340.002,352.302,368.150.00-11,75682.15%
AMZN220121C010200002021-07-28 9:34AM EDT1,020.002,622.252,332.852,348.300.00-11181.59%
AMZN220121C010400002021-07-07 9:32AM EDT1,040.002,675.652,312.652,328.500.00-2780.32%
AMZN220121C010600002021-07-26 9:30AM EDT1,060.002,608.102,293.002,308.500.00-1979.43%
AMZN220121C010800002021-07-30 9:46AM EDT1,080.002,271.782,272.902,288.650.00-2478.25%
AMZN220121C011000002021-07-20 9:31AM EDT1,100.002,463.802,253.002,268.850.00-12477.33%
AMZN220121C011200002021-07-30 10:21AM EDT1,120.002,234.902,233.102,248.900.00-11076.29%
AMZN220121C011400002021-07-30 11:07AM EDT1,140.002,215.252,213.102,228.950.00-11375.17%
AMZN220121C011600002021-07-07 9:32AM EDT1,160.002,557.402,193.452,209.150.00-21974.51%
AMZN220121C011800002021-07-19 9:32AM EDT1,180.002,343.852,173.552,189.250.00-1773.55%
AMZN220121C012000002021-07-09 9:30AM EDT1,200.002,183.752,153.502,169.35-337.25-13.38%14072.48%
AMZN220121C012200002021-07-14 9:49AM EDT1,220.002,477.752,133.552,149.400.00-14071.47%
AMZN220121C012400002021-07-06 10:12AM EDT1,240.002,387.102,113.752,129.600.00-21570.71%
AMZN220121C012600002021-07-27 10:15AM EDT1,260.002,377.302,093.752,109.600.00-51869.65%
AMZN220121C012800002021-07-30 10:03AM EDT1,280.002,089.942,073.852,089.700.00-11268.76%
AMZN220121C013000002021-07-07 9:32AM EDT1,300.002,373.752,054.002,069.850.00-12167.95%
AMZN220121C013200002021-08-03 12:56PM EDT1,320.002,060.512,034.102,049.950.00-255667.08%
AMZN220121C013400002021-07-27 2:42PM EDT1,340.002,278.032,014.502,030.150.00-1823166.50%
AMZN220121C013600002021-07-29 2:43PM EDT1,360.002,238.941,994.452,010.300.00-230365.58%
AMZN220121C013800002021-07-29 2:44PM EDT1,380.002,218.851,974.501,990.350.00-225664.67%
AMZN220121C014000002021-07-29 2:44PM EDT1,400.001,988.001,954.601,970.45-211.81-9.63%521163.83%
AMZN220121C014200002021-08-03 12:56PM EDT1,420.001,961.491,935.051,950.900.00-29063.45%
AMZN220121C014400002021-07-29 3:39PM EDT1,440.002,160.251,915.001,930.850.00-419462.44%
AMZN220121C014600002021-07-27 2:33PM EDT1,460.002,161.321,895.151,911.000.00-69761.69%
AMZN220121C014800002021-07-27 2:32PM EDT1,480.002,140.371,875.201,891.050.00-811960.83%
AMZN220121C015000002021-07-29 3:36PM EDT1,500.002,095.001,855.651,871.500.00-319260.43%
AMZN220121C015200002021-07-27 2:02PM EDT1,520.002,091.931,835.601,851.450.00-417759.47%
AMZN220121C015400002021-08-04 9:35AM EDT1,540.001,842.601,815.651,831.50-226.25-10.94%111458.64%
AMZN220121C015600002021-07-19 9:32AM EDT1,560.001,975.751,795.951,811.800.00-414958.08%
AMZN220121C015800002021-07-27 2:00PM EDT1,580.002,026.951,776.101,791.950.00-1023957.36%
AMZN220121C016000002021-07-27 1:42PM EDT1,600.002,005.371,756.301,772.150.00-416256.70%
AMZN220121C016200002021-07-27 1:43PM EDT1,620.001,984.531,736.501,752.350.00-45756.04%
AMZN220121C016400002021-07-27 1:15PM EDT1,640.001,968.431,716.601,732.450.00-213255.29%
AMZN220121C016600002021-06-28 2:20PM EDT1,660.001,773.521,971.951,988.250.00-2065140.38%
AMZN220121C016800002021-07-27 3:19PM EDT1,680.001,944.941,677.151,693.000.00-416854.13%
AMZN220121C016900002021-05-13 10:33AM EDT1,690.001,500.791,658.351,677.050.00-12455.40%
AMZN220121C017000002021-07-29 3:59PM EDT1,700.001,910.001,657.401,673.250.00-120453.52%
AMZN220121C017100002021-07-06 9:39AM EDT1,710.001,880.841,647.501,663.350.00-12553.20%
AMZN220121C017200002021-07-27 12:25PM EDT1,720.001,893.401,637.551,653.400.00-27652.83%
AMZN220121C017300002021-08-04 12:28PM EDT1,730.001,640.301,627.801,643.65-341.15-17.22%13252.64%
AMZN220121C017400002021-07-27 12:48PM EDT1,740.001,877.121,617.901,633.750.00-29852.32%
AMZN220121C017500002021-07-12 9:37AM EDT1,750.002,006.701,608.051,623.900.00-46852.03%
AMZN220121C017600002021-07-14 12:29PM EDT1,760.001,949.351,598.201,614.050.00-28051.75%
AMZN220121C017700002021-07-14 12:29PM EDT1,770.001,943.201,588.351,604.200.00-35851.47%
AMZN220121C017800002021-07-30 10:24AM EDT1,780.001,575.061,578.501,594.350.00-110451.19%
AMZN220121C017900002021-08-02 11:14AM EDT1,790.001,552.001,568.651,584.500.00-14450.91%
AMZN220121C017950002021-07-14 12:29PM EDT1,795.001,914.801,563.751,579.600.00-11250.79%
AMZN220121C018000002021-07-28 9:36AM EDT1,800.001,833.001,558.801,574.650.00-114550.63%
AMZN220121C018050002021-07-23 3:08PM EDT1,805.001,867.441,553.901,569.750.00-47350.51%
AMZN220121C018100002021-04-27 10:44AM EDT1,810.001,614.801,450.251,463.300.00-2620.00%
AMZN220121C018150002021-07-14 12:29PM EDT1,815.001,898.801,539.451,554.450.00-23551.99%
AMZN220121C018200002021-07-14 12:29PM EDT1,820.001,868.001,539.151,555.000.00-29450.10%
AMZN220121C018250002021-07-09 11:02AM EDT1,825.001,869.251,534.201,550.050.00-11855.01%
AMZN220121C018300002021-07-14 3:51PM EDT1,830.001,858.201,527.051,541.950.00-14052.98%
AMZN220121C018350002021-07-08 3:38PM EDT1,835.001,923.901,524.351,540.200.00-11754.67%
AMZN220121C018400002021-07-27 12:41PM EDT1,840.001,772.041,519.451,535.300.00-27154.51%
AMZN220121C018450002021-07-08 12:47PM EDT1,845.001,875.001,514.551,530.400.00-1954.36%
AMZN220121C018500002021-07-23 9:35AM EDT1,850.001,787.001,509.651,525.500.00-15954.20%
AMZN220121C018550002021-07-06 9:44AM EDT1,855.001,738.291,504.601,520.450.00-42053.96%
AMZN220121C018600002021-07-27 12:32PM EDT1,860.001,758.541,499.801,515.650.00-23553.86%
AMZN220121C018650002021-07-13 3:33PM EDT1,865.001,823.811,494.901,510.750.00-12053.70%
AMZN220121C018700002021-05-10 9:55AM EDT1,870.001,384.751,419.751,438.000.00-1260.00%
AMZN220121C018750002021-07-13 9:48AM EDT1,875.001,863.151,485.051,500.900.00-63653.36%
AMZN220121C018800002021-06-18 10:47AM EDT1,880.001,863.891,699.051,716.650.00-470110.92%
AMZN220121C018850002021-07-12 9:45AM EDT1,885.001,859.021,741.451,756.300.00-236120.05%
AMZN220121C018900002021-05-17 9:32AM EDT1,890.001,374.601,527.751,544.000.00-14671.53%
AMZN220121C019000002021-08-04 12:31PM EDT1,900.001,467.591,460.551,476.40+22.42+1.55%233052.58%
AMZN220121C019100002021-07-19 9:53AM EDT1,910.001,632.251,450.701,466.550.00-110952.25%
AMZN220121C019200002021-08-02 12:52PM EDT1,920.001,425.601,440.901,456.750.00-21,63751.94%
AMZN220121C019300002021-06-22 11:37AM EDT1,930.001,585.331,711.901,726.400.00-396119.61%
AMZN220121C019400002021-08-03 12:13PM EDT1,940.001,451.001,421.351,437.20+27.00+1.90%11,58751.34%
AMZN220121C019500002021-07-21 9:30AM EDT1,950.001,629.501,411.551,427.400.00-208251.03%
AMZN220121C019600002021-07-30 12:12PM EDT1,960.001,400.501,401.651,417.500.00-110250.67%
AMZN220121C019700002021-04-28 3:45PM EDT1,970.001,521.261,267.501,285.850.00-5690.00%
AMZN220121C019800002021-07-27 11:59AM EDT1,980.001,641.021,382.101,397.950.00-28650.08%
AMZN220121C019900002021-06-17 2:02PM EDT1,990.001,507.691,591.301,608.500.00-2149103.47%
AMZN220121C020000002021-08-04 9:51AM EDT2,000.001,385.101,362.551,378.40+42.05+3.13%272649.48%
AMZN220121C020200002021-06-07 9:32AM EDT2,020.001,202.071,703.501,720.550.00-1100128.19%
AMZN220121C020400002021-07-15 9:34AM EDT2,040.001,311.971,323.651,339.500.00-100448.38%
AMZN220121C020500002021-07-27 12:11PM EDT2,050.001,560.001,313.851,329.700.00-18248.07%
AMZN220121C020600002021-03-15 11:56AM EDT2,060.001,051.351,331.201,343.050.00-1754.29%
AMZN220121C020800002021-08-04 9:51AM EDT2,080.001,307.021,284.651,300.50+34.05+2.67%110847.23%
AMZN220121C021000002021-07-30 11:08AM EDT2,100.001,269.701,265.351,281.200.00-340146.73%
AMZN220121C021200002021-07-30 9:33AM EDT2,120.001,222.981,245.801,261.650.00-12046.13%
AMZN220121C021400002021-07-06 3:59PM EDT2,140.001,551.491,226.451,242.300.00-1345.61%
AMZN220121C021500002021-07-30 12:13PM EDT2,150.001,218.991,216.851,232.700.00-2415045.38%
AMZN220121C021600002021-03-16 1:44PM EDT2,160.001,008.001,247.601,265.500.00-33155.70%
AMZN220121C021800002021-06-11 3:24PM EDT2,180.001,185.931,548.351,566.000.00-117116.57%
AMZN220121C022000002021-07-30 11:51AM EDT2,200.001,164.901,168.401,184.250.00-1050744.03%
AMZN220121C022200002021-07-08 1:56PM EDT2,220.001,514.671,149.451,165.250.00-22043.63%
AMZN220121C022400002021-04-06 3:48PM EDT2,240.001,035.501,098.101,115.500.00-32922.97%
AMZN220121C022500002021-07-28 9:36AM EDT2,250.001,393.201,120.301,136.150.00-18242.79%
AMZN220121C022600002021-05-12 12:02PM EDT2,260.00938.491,107.501,125.650.00-13742.24%
AMZN220121C022800002021-04-05 9:57AM EDT2,280.00974.401,069.251,082.450.00-15130.88%
AMZN220121C023000002021-07-30 11:41AM EDT2,300.001,065.001,072.501,088.350.00-240041.62%
AMZN220121C023200002021-06-04 3:58PM EDT2,320.00928.661,208.501,221.550.00-135172.66%
AMZN220121C023400002021-07-30 9:38AM EDT2,340.001,016.661,034.101,049.950.00-14140.61%
AMZN220121C023600002021-07-07 11:41AM EDT2,360.001,360.101,015.051,030.900.00-104840.14%
AMZN220121C023800002021-07-14 3:09PM EDT2,380.001,350.00996.101,011.950.00-84239.70%
AMZN220121C024000002021-08-04 1:30PM EDT2,400.00993.71977.15993.00+32.42+3.37%1144539.25%
AMZN220121C024200002021-07-30 2:57PM EDT2,420.00957.83958.35974.100.00-113338.80%
AMZN220121C024400002021-08-04 10:29AM EDT2,440.00950.40939.90955.20+26.51+2.87%18938.35%
AMZN220121C024600002021-07-30 11:09AM EDT2,460.00929.00920.70936.450.00-1112237.93%
AMZN220121C024800002021-07-30 11:10AM EDT2,480.00915.31902.60917.850.00-114337.54%
AMZN220121C025000002021-07-30 3:45PM EDT2,500.00894.50884.00899.15+19.50+2.23%11,27837.12%
AMZN220121C025200002021-07-26 9:56AM EDT2,520.001,188.50864.80880.650.00-19836.73%
AMZN220121C025400002021-07-06 9:31AM EDT2,540.001,060.55846.85862.250.00-19836.36%
AMZN220121C025600002021-07-09 10:06AM EDT2,560.001,187.82828.60843.950.00-405336.00%
AMZN220121C025800002021-06-02 11:44AM EDT2,580.00723.70969.70979.350.00-16761.87%
AMZN220121C026000002021-08-02 2:19PM EDT2,600.00752.00792.10807.700.00-1135435.32%
AMZN220121C026200002021-08-02 11:08AM EDT2,620.00762.20776.40789.350.00-17734.91%
AMZN220121C026400002021-07-07 9:59AM EDT2,640.001,123.95758.55772.200.00-14234.75%
AMZN220121C026500002021-08-02 3:35PM EDT2,650.00736.29749.70763.100.00-12334.54%
AMZN220121C026600002021-07-09 10:39AM EDT2,660.001,139.40740.85753.500.00-115434.24%
AMZN220121C026800002021-08-02 3:35PM EDT2,680.00709.89723.25735.950.00-19833.96%
AMZN220121C027000002021-08-02 2:50PM EDT2,700.00702.00705.80719.150.00-135233.80%
AMZN220121C027200002021-08-03 3:11PM EDT2,720.00698.43688.45701.150.00-24033.39%
AMZN220121C027400002021-08-03 3:11PM EDT2,740.00681.21671.30684.700.00-25133.26%
AMZN220121C027600002021-06-22 3:08PM EDT2,760.00935.00916.80931.300.00-14070.41%
AMZN220121C027800002021-07-19 2:38PM EDT2,780.00802.27638.10649.800.00-162532.57%
AMZN220121C028000002021-08-04 2:40PM EDT2,800.00635.95621.90633.50-13.73-2.11%144932.40%
AMZN220121C028200002021-06-22 10:27AM EDT2,820.00750.00847.95858.300.00-17265.47%
AMZN220121C028400002021-07-30 12:15PM EDT2,840.00598.00591.20595.400.00-16131.09%
AMZN220121C028600002021-08-02 10:53AM EDT2,860.00557.94575.00579.150.00-14930.88%
AMZN220121C028800002021-08-02 12:37PM EDT2,880.00539.45559.00563.100.00-211030.68%
AMZN220121C029000002021-08-03 11:07AM EDT2,900.00500.00543.20547.250.00-140030.49%
AMZN220121C029200002021-08-03 12:30PM EDT2,920.00528.70527.55531.55+5.15+0.98%113430.29%
AMZN220121C029400002021-07-14 3:50PM EDT2,940.00505.00512.05516.000.00-27530.10%
AMZN220121C029600002021-07-30 2:29PM EDT2,960.00492.95496.80500.700.00-97329.91%
AMZN220121C029800002021-08-03 2:41PM EDT2,980.00490.46481.75485.600.00-412129.73%
AMZN220121C030000002021-08-04 1:34PM EDT3,000.00473.07466.95470.70-9.70-2.01%81,73629.55%
AMZN220121C030200002021-07-28 3:44PM EDT3,020.00694.18452.25456.050.00-339129.38%
AMZN220121C030400002021-08-04 2:58PM EDT3,040.00441.05437.85441.55+20.08+4.77%39629.21%
AMZN220121C030500002021-07-30 3:43PM EDT3,050.00425.20430.75434.400.00-331729.12%
AMZN220121C030600002021-08-04 1:28PM EDT3,060.00432.70423.70427.35+18.70+4.52%556829.05%
AMZN220121C030800002021-08-04 2:58PM EDT3,080.00412.90409.80413.35+22.80+5.84%817728.89%
AMZN220121C031000002021-08-04 12:43PM EDT3,100.00398.66396.10399.60+18.66+4.91%21,14628.73%
AMZN220121C031200002021-08-03 2:06PM EDT3,120.00395.35382.35386.100.00-217728.58%
AMZN220121C031400002021-07-30 10:35AM EDT3,140.00370.80369.45372.80+0.95+0.26%141728.43%
AMZN220121C031450002021-07-27 3:45PM EDT3,145.00367.44366.15369.55-230.16-38.51%1828.40%
AMZN220121C031500002021-08-04 2:42PM EDT3,150.00371.30362.90366.25-2.60-0.70%235228.36%
AMZN220121C031550002021-08-03 10:51AM EDT3,155.00330.55359.70363.000.00-2528.32%
AMZN220121C031600002021-08-03 11:28AM EDT3,160.00327.75356.45359.750.00-121728.28%
AMZN220121C031650002021-07-30 1:00PM EDT3,165.00366.80353.25356.550.00-6728.25%
AMZN220121C031700002021-08-03 2:49PM EDT3,170.00360.15350.05353.350.00-22428.21%
AMZN220121C031750002021-08-03 11:30AM EDT3,175.00320.00346.85350.150.00-3728.17%
AMZN220121C031800002021-08-03 10:49AM EDT3,180.00315.40343.40346.950.00-119428.14%
AMZN220121C031850002021-07-30 1:55PM EDT3,185.00348.45340.60343.800.00-1728.10%
AMZN220121C031900002021-08-03 10:48AM EDT3,190.00307.50337.40340.700.00-22228.07%
AMZN220121C031950002021-07-30 3:18PM EDT3,195.00332.13334.35337.550.00-3528.03%
AMZN220121C032000002021-08-04 2:42PM EDT3,200.00339.60331.00334.45+1.03+0.30%52,60528.00%
AMZN220121C032050002021-07-30 3:48PM EDT3,205.00295.95327.95331.400.00-317127.97%
AMZN220121C032100002021-07-30 3:34PM EDT3,210.00324.75325.20328.350.00-21627.94%
AMZN220121C032150002021-08-04 2:42PM EDT3,215.00330.40321.90325.30-2.50-0.75%21727.90%
AMZN220121C032200002021-08-02 2:23PM EDT3,220.00308.15318.90322.300.00-64427.88%
AMZN220121C032250002021-08-03 12:13PM EDT3,225.00310.00315.90319.250.00-156127.84%
AMZN220121C032300002021-08-03 11:37AM EDT3,230.00287.80313.20316.300.00-1927.81%
AMZN220121C032350002021-07-30 11:06AM EDT3,235.00321.15310.25313.350.00-1427.78%
AMZN220121C032400002021-07-30 9:48AM EDT3,240.00314.67307.35310.350.00-23327.75%
AMZN220121C032450002021-08-03 10:47AM EDT3,245.00275.00304.10307.400.00-31727.72%
AMZN220121C032500002021-08-04 2:42PM EDT3,250.00308.75301.50304.65-7.25-2.29%81,21027.71%
AMZN220121C032550002021-08-04 12:58PM EDT3,255.00303.80298.65301.65-0.15-0.05%41427.66%
AMZN220121C032600002021-08-04 11:27AM EDT3,260.00296.50295.50298.75+10.55+3.69%21227.63%
AMZN220121C032650002021-07-30 12:29PM EDT3,265.00307.55292.95295.900.00-3327.61%
AMZN220121C032700002021-08-02 3:18PM EDT3,270.00281.30290.15293.100.00-2827.58%
AMZN220121C032750002021-08-04 2:23PM EDT3,275.00295.35287.05290.20+2.90+0.99%8827.55%
AMZN220121C032800002021-08-04 11:30AM EDT3,280.00285.45284.30287.50-4.55-1.57%41327.53%
AMZN220121C032850002021-08-02 10:32AM EDT3,285.00275.85281.50284.650.00-21027.50%
AMZN220121C032900002021-07-30 3:51PM EDT3,290.00276.90278.80281.950.00-51127.48%
AMZN220121C032950002021-07-30 2:57PM EDT3,295.00280.90276.30279.150.00-12027.44%
AMZN220121C033000002021-08-04 3:40PM EDT3,300.00276.85273.35276.45-1.11-0.40%1622,57627.42%
AMZN220121C033050002021-08-04 1:23PM EDT3,305.00281.42270.60273.65-0.02-0.01%13327.39%
AMZN220121C033100002021-08-03 12:58PM EDT3,310.00279.52267.95271.000.00-61627.37%
AMZN220121C033150002021-08-04 1:23PM EDT3,315.00275.85265.25268.25+3.85+1.42%3827.33%
AMZN220121C033200002021-08-03 12:59PM EDT3,320.00275.00262.85265.650.00-63427.31%
AMZN220121C033250002021-08-03 2:30PM EDT3,325.00274.16260.20263.00-2.29-0.83%15027.29%
AMZN220121C033300002021-08-04 9:30AM EDT3,330.00273.55257.60260.40+0.29+0.11%18027.27%
AMZN220121C033350002021-08-02 2:35PM EDT3,335.00261.05255.00257.75+25.18+10.68%15927.24%
AMZN220121C033400002021-08-04 3:43PM EDT3,340.00256.20252.40255.10-11.86-4.42%321827.21%
AMZN220121C033450002021-08-04 2:53PM EDT3,345.00253.36249.80252.50-9.81-3.73%37227.18%
AMZN220121C033500002021-08-04 3:13PM EDT3,350.00248.99247.25249.95-6.69-2.62%501,02927.16%
AMZN220121C033550002021-08-04 3:13PM EDT3,355.00247.25244.70247.40-14.60-5.58%225227.13%
AMZN220121C033600002021-08-04 3:13PM EDT3,360.00245.66242.20244.85-2.67-1.08%3628727.10%
AMZN220121C033650002021-08-04 2:51PM EDT3,365.00244.05239.70242.35-0.95-0.39%134427.08%
AMZN220121C033700002021-08-04 3:43PM EDT3,370.00240.87237.25239.85-2.67-1.10%311127.06%
AMZN220121C034000002021-08-04 1:39PM EDT3,400.00230.52222.70225.30+0.09+0.04%443,33826.92%
AMZN220121C034500002021-08-04 3:21PM EDT3,450.00201.92199.85202.45-3.58-1.74%151,66626.71%
AMZN220121C035000002021-08-04 3:56PM EDT3,500.00180.50179.10181.40-4.50-2.43%543,74226.53%
AMZN220121C035500002021-08-04 2:51PM EDT3,550.00163.05159.65162.00-1.20-0.73%141,12026.37%
AMZN220121C036000002021-08-04 3:00PM EDT3,600.00142.70141.60144.75-3.15-2.16%1,5823,34926.27%
AMZN220121C036500002021-08-04 3:11PM EDT3,650.00127.75125.40128.50-9.19-6.71%241,18726.13%
AMZN220121C037000002021-08-04 1:39PM EDT3,700.00112.50111.10113.35-4.00-3.43%273,27825.96%
AMZN220121C037500002021-08-04 3:26PM EDT3,750.0099.9197.90100.65-0.79-0.78%994025.92%
AMZN220121C038000002021-08-04 3:52PM EDT3,800.0089.0086.2588.85+1.00+1.14%331,92425.85%
AMZN220121C038500002021-08-03 12:32PM EDT3,850.0079.6875.3078.200.00-371,10325.78%
AMZN220121C039000002021-08-04 3:09PM EDT3,900.0067.9266.1568.70-0.73-1.06%31,65725.72%
AMZN220121C039500002021-08-04 1:28PM EDT3,950.0061.0057.8060.40+0.80+1.33%466925.70%
AMZN220121C040000002021-08-04 3:56PM EDT4,000.0051.9551.1052.60-1.05-1.98%1025,14725.61%
AMZN220121C040500002021-08-04 3:07PM EDT4,050.0046.3044.2046.35-0.25-0.54%1227825.65%
AMZN220121C041000002021-08-04 3:12PM EDT4,100.0039.8639.0540.75-1.54-3.72%760925.69%
AMZN220121C041500002021-08-03 2:24PM EDT4,150.0038.4533.9035.850.00-615125.74%
AMZN220121C042000002021-08-04 3:41PM EDT4,200.0031.2629.9031.60+0.06+0.19%5161325.81%
AMZN220121C042500002021-08-04 10:44AM EDT4,250.0028.0126.2028.40-1.79-6.01%135426.01%
AMZN220121C043000002021-08-04 10:55AM EDT4,300.0023.9023.1525.35-2.17-8.32%91,07926.16%
AMZN220121C043500002021-08-03 12:45PM EDT4,350.0021.8520.5022.250.00-1238426.21%
AMZN220121C044000002021-08-04 3:15PM EDT4,400.0018.9518.2019.95-1.35-6.65%133526.39%
AMZN220121C044500002021-08-03 1:09PM EDT4,450.0017.2516.2017.75-0.67-3.74%130426.52%
AMZN220121C045000002021-08-04 3:42PM EDT4,500.0015.4014.5015.80-0.39-2.47%141,48226.64%
AMZN220121C045500002021-08-04 10:37AM EDT4,550.0013.9813.0014.05-0.12-0.85%120226.76%
AMZN220121C046000002021-08-04 1:59PM EDT4,600.0012.5611.7513.00-0.64-4.85%949327.09%
AMZN220121C046500002021-08-02 12:30PM EDT4,650.0010.7510.6011.750.00-11,41727.28%
AMZN220121C047000002021-08-04 12:41PM EDT4,700.0010.209.6010.60+0.15+1.49%831627.45%
AMZN220121C047500002021-08-03 12:43PM EDT4,750.009.508.709.600.00-115327.64%
AMZN220121C048000002021-08-04 3:41PM EDT4,800.008.558.008.95-1.30-13.20%61,44327.96%
AMZN220121C048500002021-08-04 12:40PM EDT4,850.007.917.258.20+0.41+5.47%223628.19%
AMZN220121C049000002021-08-04 12:40PM EDT4,900.007.166.657.45-0.34-4.53%21,00528.37%
AMZN220121C049500002021-08-04 12:17PM EDT4,950.006.846.056.90+0.04+0.59%128528.63%
AMZN220121C050000002021-08-04 3:57PM EDT5,000.006.005.756.40-0.19-3.07%142,57528.89%
AMZN220121C050500002021-08-04 1:26PM EDT5,050.005.615.455.90+0.61+12.20%215029.11%
AMZN220121C051000002021-08-03 2:02PM EDT5,100.005.654.805.550.00-273729.41%
AMZN220121C051500002021-08-04 2:27PM EDT5,150.004.994.455.10-0.29-5.49%29229.60%
AMZN220121C052000002021-08-04 10:15AM EDT5,200.004.704.155.100.00-325330.15%
AMZN220121C052500002021-08-03 12:41PM EDT5,250.004.584.054.70+0.07+1.55%537130.34%
AMZN220121C053000002021-08-04 11:08AM EDT5,300.004.104.004.250.00-162,60230.44%
AMZN220121C054000002021-08-04 2:22PM EDT5,400.003.673.304.00-0.12-3.17%442831.22%
AMZN220121C055000002021-08-04 2:47PM EDT5,500.003.453.053.55-0.04-1.15%5143231.71%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220121P008600002021-08-03 12:09PM EDT860.000.290.220.240.00-22,13465.23%
AMZN220121P008800002021-08-04 12:03PM EDT880.000.250.170.37-0.06-19.35%1045665.04%
AMZN220121P009000002021-08-02 11:50AM EDT900.000.350.000.630.00-141964.84%
AMZN220121P009200002021-07-09 2:55PM EDT920.000.570.000.670.00-127464.11%
AMZN220121P009400002021-07-09 10:56AM EDT940.000.580.250.740.00-108665.36%
AMZN220121P009600002021-06-29 9:34AM EDT960.000.840.340.890.00-19565.67%
AMZN220121P009800002021-07-30 10:34AM EDT980.000.670.350.580.00-28462.92%
AMZN220121P010000002021-08-02 3:41PM EDT1,000.000.600.320.93+0.05+9.09%156763.70%
AMZN220121P010200002021-07-27 1:26PM EDT1,020.000.650.251.850.00-115766.08%
AMZN220121P010400002021-08-03 11:25AM EDT1,040.000.490.251.050.00-104461.94%
AMZN220121P010600002021-04-01 3:09PM EDT1,060.002.300.863.600.00-19369.70%
AMZN220121P010800002021-08-03 11:23AM EDT1,080.000.620.352.000.00-1019963.78%
AMZN220121P011000002021-08-03 2:59PM EDT1,100.000.640.001.000.00-794157.62%
AMZN220121P011200002021-06-07 9:30AM EDT1,120.002.000.000.000.00-2310825.00%
AMZN220121P011400002021-07-14 12:29PM EDT1,140.000.940.391.40-0.10-9.62%124559.14%
AMZN220121P011600002021-08-04 1:39PM EDT1,160.001.020.361.47-0.14-12.07%112658.37%
AMZN220121P011800002021-08-03 10:52AM EDT1,180.001.000.601.550.00-119258.46%
AMZN220121P012000002021-07-30 3:52PM EDT1,200.001.390.901.500.00-372758.25%
AMZN220121P012200002021-05-17 2:02PM EDT1,220.003.551.613.050.00-6061.93%
AMZN220121P012400002021-08-04 3:12PM EDT1,240.001.430.701.78-0.05-3.38%110156.69%
AMZN220121P012600002021-08-04 3:12PM EDT1,260.001.600.801.85+0.07+4.58%222156.24%
AMZN220121P012800002021-07-23 3:27PM EDT1,280.001.570.122.68+0.17+12.14%29855.73%
AMZN220121P013000002021-08-04 3:39PM EDT1,300.001.291.001.45+0.02+1.57%21592054.07%
AMZN220121P013200002021-08-04 3:12PM EDT1,320.001.660.212.06-0.49-22.79%19352.80%
AMZN220121P013400002021-08-04 3:12PM EDT1,340.001.780.282.09+0.18+11.25%128052.24%
AMZN220121P013600002021-08-04 3:13PM EDT1,360.001.840.352.16+0.18+10.84%128251.77%
AMZN220121P013800002021-07-30 9:49AM EDT1,380.001.640.422.27-0.76-31.67%122551.38%
AMZN220121P014000002021-08-04 12:27PM EDT1,400.001.751.351.83+0.14+8.70%21,37751.58%
AMZN220121P014200002021-08-04 12:28PM EDT1,420.001.860.602.42-0.44-19.13%411950.49%
AMZN220121P014400002021-08-04 12:27PM EDT1,440.001.950.692.620.00-134650.24%
AMZN220121P014600002021-08-04 3:12PM EDT1,460.002.340.782.59+0.14+6.36%317252.26%
AMZN220121P014800002021-07-19 12:14PM EDT1,480.003.620.872.320.00-132150.76%
AMZN220121P015000002021-08-04 3:58PM EDT1,500.002.202.102.20-0.05-2.22%461,17849.65%
AMZN220121P015200002021-08-03 12:51PM EDT1,520.002.412.052.71-0.04-1.63%195150.20%
AMZN220121P015400002021-07-30 12:51PM EDT1,540.002.902.152.820.00-657049.69%
AMZN220121P015600002021-08-04 12:51PM EDT1,560.002.862.262.95+0.17+6.32%419349.21%
AMZN220121P015800002021-08-04 12:51PM EDT1,580.003.002.382.94+0.54+21.95%123848.44%
AMZN220121P016000002021-07-30 9:37AM EDT1,600.004.702.753.150.00-180548.13%
AMZN220121P016200002021-07-14 12:44PM EDT1,620.003.302.643.40+0.05+1.54%127647.88%
AMZN220121P016400002021-07-14 12:44PM EDT1,640.004.002.783.550.00-107147.42%
AMZN220121P016600002021-07-16 11:39AM EDT1,660.004.202.973.650.00-1012946.86%
AMZN220121P016800002021-07-28 2:12PM EDT1,680.003.803.103.900.00-1021546.56%
AMZN220121P016900002021-08-04 2:11PM EDT1,690.003.853.204.00+0.05+1.32%16546.36%
AMZN220121P017000002021-07-30 10:40AM EDT1,700.004.703.304.100.00-11,00046.16%
AMZN220121P017100002021-07-30 9:54AM EDT1,710.005.103.404.250.00-1014846.03%
AMZN220121P017200002021-07-30 1:49PM EDT1,720.004.553.504.350.00-15745.82%
AMZN220121P017300002021-07-08 2:04PM EDT1,730.004.373.604.350.00-17945.46%
AMZN220121P017400002021-07-14 12:29PM EDT1,740.004.003.704.400.00-19645.18%
AMZN220121P017500002021-07-30 1:17PM EDT1,750.004.603.804.550.00-138445.04%
AMZN220121P017600002021-08-04 1:16PM EDT1,760.004.653.904.65+0.55+13.41%165144.82%
AMZN220121P017700002021-08-04 2:13PM EDT1,770.004.704.054.85+0.40+9.30%13544.75%
AMZN220121P017800002021-07-14 12:51PM EDT1,780.004.804.154.950.00-25044.53%
AMZN220121P017900002021-08-04 1:16PM EDT1,790.005.004.255.10-0.10-1.96%13744.37%
AMZN220121P017950002021-07-19 12:05PM EDT1,795.007.004.305.150.00-59544.26%
AMZN220121P018000002021-08-04 1:11PM EDT1,800.005.154.405.30-0.16-3.01%11,05844.27%
AMZN220121P018050002021-08-04 1:16PM EDT1,805.005.204.405.30+0.15+2.97%13044.09%
AMZN220121P018100002021-08-04 12:47PM EDT1,810.005.354.505.35+0.20+3.88%110343.98%
AMZN220121P018150002021-07-07 10:30AM EDT1,815.006.304.555.450.00-62443.93%
AMZN220121P018200002021-05-07 11:31AM EDT1,820.0011.159.7510.550.00-152948.76%
AMZN220121P018250002021-07-14 12:29PM EDT1,825.004.854.705.550.00-12343.70%
AMZN220121P018300002021-05-05 3:48PM EDT1,830.0012.8010.0010.800.00-57448.57%
AMZN220121P018350002021-03-24 10:44AM EDT1,835.0021.3512.9513.900.00-26150.34%
AMZN220121P018400002021-07-30 9:41AM EDT1,840.007.004.905.750.00-26143.41%
AMZN220121P018450002021-07-27 3:30PM EDT1,845.005.884.955.850.00-22943.34%
AMZN220121P018500002021-08-04 12:48PM EDT1,850.005.905.055.95-0.05-0.84%330843.28%
AMZN220121P018550002021-07-07 10:58AM EDT1,855.006.905.106.000.00-62243.16%
AMZN220121P018600002021-08-02 3:42PM EDT1,860.005.905.156.100.00-15843.10%
AMZN220121P018650002021-07-07 11:31AM EDT1,865.007.105.256.150.00-62342.98%
AMZN220121P018700002021-06-04 2:28PM EDT1,870.0011.606.808.050.00-16144.72%
AMZN220121P018750002021-05-10 10:33AM EDT1,875.0018.0010.2511.150.00-11347.13%
AMZN220121P018800002021-07-16 1:57PM EDT1,880.007.555.456.400.00-4411242.73%
AMZN220121P018850002021-07-07 10:19AM EDT1,885.005.705.556.450.00-73242.61%
AMZN220121P018900002021-07-14 12:50PM EDT1,890.006.105.606.550.00-23242.54%
AMZN220121P019000002021-08-03 2:15PM EDT1,900.006.055.756.850.00-2029742.49%
AMZN220121P019100002021-08-02 12:48PM EDT1,910.006.855.906.900.00-14342.20%
AMZN220121P019200002021-08-04 3:44PM EDT1,920.006.626.157.05-1.13-14.58%2352,16342.00%
AMZN220121P019300002021-07-09 11:35AM EDT1,930.006.356.257.200.00-710341.79%
AMZN220121P019400002021-07-22 12:48PM EDT1,940.006.906.407.550.00-15141.78%
AMZN220121P019500002021-07-22 1:08PM EDT1,950.007.006.607.650.00-218441.52%
AMZN220121P019600002021-07-12 2:12PM EDT1,960.006.506.757.950.00-76041.44%
AMZN220121P019700002021-07-30 10:24AM EDT1,970.009.306.958.150.00-612541.27%
AMZN220121P019800002021-07-26 12:45PM EDT1,980.006.607.158.250.00-110541.01%
AMZN220121P019900002021-08-04 12:27PM EDT1,990.008.157.358.45+0.55+7.24%19740.84%
AMZN220121P020000002021-08-04 12:27PM EDT2,000.008.407.558.75+0.55+7.01%21,52940.74%
AMZN220121P020200002021-08-04 12:51PM EDT2,020.009.057.959.10+1.00+12.42%1418940.33%
AMZN220121P020400002021-08-04 12:28PM EDT2,040.009.308.359.45+1.00+12.05%49639.91%
AMZN220121P020500002021-07-19 10:41AM EDT2,050.009.558.559.80-2.95-23.60%243739.83%
AMZN220121P020600002021-08-04 12:27PM EDT2,060.009.808.8010.05+0.90+10.11%17039.67%
AMZN220121P020800002021-07-29 3:39PM EDT2,080.0010.309.2510.50+1.30+14.44%134539.30%
AMZN220121P021000002021-08-04 12:30PM EDT2,100.0010.709.7510.95+1.00+10.31%576138.92%
AMZN220121P021200002021-08-04 12:28PM EDT2,120.0011.4010.3011.50+1.05+10.14%67638.60%
AMZN220121P021400002021-08-04 12:28PM EDT2,140.0011.9010.8012.00+1.90+19.00%57038.23%
AMZN220121P021500002021-08-04 12:47PM EDT2,150.0012.2511.1012.30+1.30+11.87%410038.07%
AMZN220121P021600002021-08-03 1:21PM EDT2,160.0011.0511.4012.550.00-722937.88%
AMZN220121P021800002021-08-04 12:28PM EDT2,180.0013.2011.9513.15+1.60+13.79%97937.55%
AMZN220121P022000002021-08-03 11:21AM EDT2,200.0013.7012.5513.80-0.53-3.72%21,04837.23%
AMZN220121P022200002021-08-02 2:00PM EDT2,220.0014.3513.2014.45-0.45-3.04%210236.90%
AMZN220121P022400002021-08-04 12:30PM EDT2,240.0015.3013.8515.15+2.70+21.43%413336.58%
AMZN220121P022500002021-08-03 12:41PM EDT2,250.0014.5014.2015.500.00-1213636.41%
AMZN220121P022600002021-08-04 12:28PM EDT2,260.0015.7514.5515.90-3.95-20.05%68336.27%
AMZN220121P022800002021-08-04 12:30PM EDT2,280.0016.8515.3016.60-0.15-0.88%441635.92%
AMZN220121P023000002021-08-04 3:56PM EDT2,300.0016.8016.0516.95-0.96-5.41%111,51735.41%
AMZN220121P023200002021-07-30 11:20AM EDT2,320.0018.4016.8518.20-3.00-14.02%213635.28%
AMZN220121P023400002021-08-04 12:29PM EDT2,340.0019.3017.8019.15-0.75-3.74%513335.00%
AMZN220121P023600002021-08-04 12:30PM EDT2,360.0020.3018.6519.90-2.20-9.78%431334.63%
AMZN220121P023800002021-08-04 12:28PM EDT2,380.0021.1019.6520.85-1.40-6.22%411934.32%
AMZN220121P024000002021-08-04 1:09PM EDT2,400.0021.5020.6522.00+0.39+1.85%687234.07%
AMZN220121P024200002021-08-04 12:27PM EDT2,420.0023.2021.9023.10-1.90-7.57%414733.78%
AMZN220121P024400002021-08-04 12:30PM EDT2,440.0024.8523.0024.30+2.05+8.99%673933.51%
AMZN220121P024600002021-08-03 1:16PM EDT2,460.0025.0224.2025.80+1.02+4.25%150333.33%
AMZN220121P024800002021-08-03 11:05AM EDT2,480.0026.5025.5027.15-0.20-0.75%181433.07%
AMZN220121P025000002021-08-04 12:58PM EDT2,500.0028.1826.5528.50+0.68+2.47%53,21032.79%
AMZN220121P025200002021-08-04 12:27PM EDT2,520.0029.7028.0529.95-0.15-0.50%130432.53%
AMZN220121P025400002021-08-03 11:47AM EDT2,540.0031.3029.6031.500.00-1534032.27%
AMZN220121P025600002021-08-03 12:00PM EDT2,560.0032.1031.2533.200.00-2124532.04%
AMZN220121P025800002021-08-03 2:12PM EDT2,580.0033.2732.9534.950.00-1121931.80%
AMZN220121P026000002021-08-04 3:39PM EDT2,600.0035.8534.8536.80+0.10+0.28%1311,96231.57%
AMZN220121P026200002021-08-02 9:30AM EDT2,620.0041.7736.8038.800.00-115931.35%
AMZN220121P026400002021-08-03 11:30AM EDT2,640.0043.3539.2040.900.00-172631.13%
AMZN220121P026500002021-08-04 11:48AM EDT2,650.0041.8040.0042.00+1.66+4.14%139831.03%
AMZN220121P026600002021-08-03 12:23PM EDT2,660.0041.7441.0543.150.00-435630.93%
AMZN220121P026800002021-08-02 3:11PM EDT2,680.0045.2243.7545.50-3.78-7.71%137930.72%
AMZN220121P027000002021-08-04 12:28PM EDT2,700.0047.7045.9048.00+1.20+2.58%31,63330.53%
AMZN220121P027200002021-08-03 12:26PM EDT2,720.0049.2648.5050.650.00-539930.34%
AMZN220121P027400002021-08-03 2:24PM EDT2,740.0050.5051.6553.500.00-141,67330.17%
AMZN220121P027600002021-08-03 11:33AM EDT2,760.0058.8554.2556.400.00-1991029.98%
AMZN220121P027800002021-08-04 9:44AM EDT2,780.0057.7157.3559.50-6.79-10.53%14,26329.81%
AMZN220121P028000002021-08-04 1:04PM EDT2,800.0061.0060.5562.70-0.73-1.18%672,43129.63%
AMZN220121P028200002021-08-02 12:32PM EDT2,820.0069.9563.9066.100.00-1782429.46%
AMZN220121P028400002021-08-04 3:07PM EDT2,840.0068.4767.4569.65+1.13+1.68%532129.29%
AMZN220121P028600002021-08-04 2:24PM EDT2,860.0071.0871.1573.40+2.38+3.46%1179029.12%
AMZN220121P028800002021-08-02 1:29PM EDT2,880.0075.5674.9576.750.00-254928.87%
AMZN220121P029000002021-08-04 2:48PM EDT2,900.0079.5079.1080.95+1.35+1.73%611,02028.73%
AMZN220121P029200002021-08-04 2:34PM EDT2,920.0082.9083.3585.20-1.56-1.85%421928.57%
AMZN220121P029400002021-08-04 9:30AM EDT2,940.0086.0087.8089.60-12.40-12.60%148128.41%
AMZN220121P029600002021-08-02 3:54PM EDT2,960.0089.4092.3594.85-3.10-3.35%243928.34%
AMZN220121P029800002021-08-04 3:44PM EDT2,980.0098.1097.3599.85+0.07+0.07%41,46128.21%
AMZN220121P030000002021-08-04 3:44PM EDT3,000.00103.15102.45104.95+1.65+1.63%93,29328.06%
AMZN220121P030200002021-08-04 10:50AM EDT3,020.00110.25107.65110.10+3.46+3.24%225927.90%
AMZN220121P030400002021-08-04 11:47AM EDT3,040.00115.55113.25115.75-6.14-5.05%110827.77%
AMZN220121P030500002021-08-03 2:04PM EDT3,050.00113.16116.10118.60-1.94-1.69%21,96827.70%
AMZN220121P030600002021-08-03 12:02PM EDT3,060.00117.79119.00121.550.00-117427.64%
AMZN220121P030800002021-08-04 3:49PM EDT3,080.00126.12125.00127.55-8.51-6.32%552327.50%
AMZN220121P031000002021-08-04 3:49PM EDT3,100.00132.40131.20134.00+5.40+4.25%253,25627.39%
AMZN220121P031200002021-07-30 12:13PM EDT3,120.00151.50137.65140.500.00-16047427.27%
AMZN220121P031400002021-08-04 1:31PM EDT3,140.00143.87144.75147.00-1.13-0.78%826227.11%
AMZN220121P031450002021-08-04 1:31PM EDT3,145.00145.57146.45148.70+2.47+1.73%19827.07%
AMZN220121P031500002021-08-04 3:21PM EDT3,150.00149.32148.20150.45+2.18+1.48%235927.04%
AMZN220121P031550002021-08-02 12:54PM EDT3,155.00158.90149.95152.200.00-1627.01%
AMZN220121P031600002021-07-30 2:29PM EDT3,160.00168.00151.65153.950.00-217126.98%
AMZN220121P031650002021-07-30 11:22AM EDT3,165.00170.52153.45155.700.00-11226.94%
AMZN220121P031700002021-07-22 10:42AM EDT3,170.00106.25155.20157.500.00-22326.91%
AMZN220121P031750002021-07-23 3:59PM EDT3,175.00174.34157.05159.300.00-118826.88%
AMZN220121P031800002021-07-30 12:26PM EDT3,180.00178.10158.85161.150.00-130226.85%
AMZN220121P031850002021-07-30 12:19PM EDT3,185.00162.08160.75163.050.00-1626.82%
AMZN220121P031900002021-08-02 12:19PM EDT3,190.00175.85162.15165.100.00-34426.82%
AMZN220121P031950002021-08-02 11:51AM EDT3,195.00167.57164.50166.75-8.41-4.78%24426.76%
AMZN220121P032000002021-08-04 3:21PM EDT3,200.00167.58166.35168.65+0.58+0.35%231,94126.73%
AMZN220121P032050002021-07-30 11:49AM EDT3,205.00186.89168.30170.600.00-51126.70%
AMZN220121P032100002021-08-02 12:37PM EDT3,210.00181.30170.20172.550.00-21826.67%
AMZN220121P032150002021-07-30 10:51AM EDT3,215.00192.12172.20174.500.00-12526.64%
AMZN220121P032200002021-08-02 2:51PM EDT3,220.00181.70174.15176.500.00-16426.62%
AMZN220121P032250002021-08-04 11:47AM EDT3,225.00178.70176.15178.50-9.35-4.97%13826.59%
AMZN220121P032300002021-07-30 11:46AM EDT3,230.00173.60178.15180.500.00-34326.56%
AMZN220121P032350002021-08-04 11:18AM EDT3,235.00185.45180.20182.55+9.00+5.10%1926.54%
AMZN220121P032400002021-08-03 3:57PM EDT3,240.00180.20182.25184.600.00-22026.51%
AMZN220121P032450002021-07-30 3:48PM EDT3,245.00187.55184.35186.65-21.60-10.33%246226.48%
AMZN220121P032500002021-08-04 2:40PM EDT3,250.00183.60186.40188.75-3.70-1.98%248726.45%
AMZN220121P032550002021-08-03 3:09PM EDT3,255.00188.93188.50190.850.00-51626.43%
AMZN220121P032600002021-07-30 2:35PM EDT3,260.00209.53190.65193.000.00-67026.40%
AMZN220121P032650002021-08-03 3:09PM EDT3,265.00193.13192.80195.150.00-2626.38%
AMZN220121P032700002021-08-02 12:03PM EDT3,270.00212.50194.95197.350.00-24426.36%
AMZN220121P032750002021-08-02 12:03PM EDT3,275.00214.75197.15199.550.00-64026.34%
AMZN220121P032800002021-08-04 2:52PM EDT3,280.00199.05199.35201.75+6.60+3.43%13426.31%
AMZN220121P032850002021-08-04 2:52PM EDT3,285.00201.30201.55203.95-9.90-4.69%13126.28%
AMZN220121P032900002021-08-04 2:39PM EDT3,290.00200.75203.80206.20-3.16-1.55%36726.26%
AMZN220121P032950002021-08-04 10:04AM EDT3,295.00208.55206.05208.45-18.13-8.00%23326.24%
AMZN220121P033000002021-08-04 9:46AM EDT3,300.00202.90208.30210.70-1.47-0.72%31,66326.21%
AMZN220121P033050002021-08-03 10:49AM EDT3,305.00203.35210.60213.000.00-51226.19%
AMZN220121P033100002021-08-03 11:01AM EDT3,310.00234.35212.95215.500.00-384126.19%
AMZN220121P033150002021-08-04 11:47AM EDT3,315.00217.75215.20217.60-6.75-3.01%12926.14%
AMZN220121P033200002021-08-04 11:22AM EDT3,320.00223.70217.50219.95+3.45+1.57%35126.12%
AMZN220121P033250002021-08-03 1:00PM EDT3,325.00220.46219.85222.30+7.60+3.57%24726.09%
AMZN220121P033300002021-08-04 9:42AM EDT3,330.00225.80222.20224.65+10.80+5.02%38026.07%
AMZN220121P033350002021-07-30 3:18PM EDT3,335.00245.15224.60227.000.00-35426.04%
AMZN220121P033400002021-08-02 1:18PM EDT3,340.00228.70226.95229.400.00-214426.01%
AMZN220121P033450002021-08-02 9:32AM EDT3,345.00239.80229.40231.850.00-419225.99%
AMZN220121P033500002021-08-04 11:22AM EDT3,350.00238.23231.80234.25+13.38+5.95%946625.97%
AMZN220121P033550002021-08-04 2:42PM EDT3,355.00230.97234.25236.75-21.58-8.54%27325.95%
AMZN220121P033600002021-08-04 1:45PM EDT3,360.00236.00236.75239.20+5.50+2.39%836625.92%
AMZN220121P033650002021-08-04 2:42PM EDT3,365.00235.80239.25241.70+5.06+2.19%330525.90%
AMZN220121P033700002021-08-03 3:20PM EDT3,370.00241.60241.75244.200.00-337525.88%
AMZN220121P034000002021-08-04 11:47AM EDT3,400.00259.95257.10259.70+6.95+2.75%142,74725.75%
AMZN220121P034500002021-08-03 2:26PM EDT3,450.00275.48284.20286.95+0.20+0.07%144825.55%
AMZN220121P035000002021-08-04 1:47PM EDT3,500.00313.00313.10316.00+3.00+0.97%231,21925.37%
AMZN220121P035500002021-08-03 10:25AM EDT3,550.00341.86343.70347.000.00-761225.23%
AMZN220121P036000002021-08-04 3:13PM EDT3,600.00378.00375.90379.40+13.00+3.56%169525.07%
AMZN220121P036500002021-08-04 3:58PM EDT3,650.00411.14409.60413.40+12.44+3.12%123024.92%
AMZN220121P037000002021-08-04 3:52PM EDT3,700.00446.46444.95448.90+11.56+2.66%547224.78%
AMZN220121P037500002021-07-30 12:26PM EDT3,750.00487.14481.75485.600.00-3610624.62%
AMZN220121P038000002021-08-04 2:03PM EDT3,800.00517.20520.00524.00-11.10-2.10%258024.51%
AMZN220121P038500002021-07-30 10:24AM EDT3,850.00582.72559.40562.700.00-121024.27%
AMZN220121P039000002021-07-30 9:49AM EDT3,900.00623.50600.00604.350.00-220224.30%
AMZN220121P039500002021-07-30 11:40AM EDT3,950.00659.73641.75644.950.00-18424.00%
AMZN220121P040000002021-08-03 2:10PM EDT4,000.00669.55684.65687.900.00-423123.92%
AMZN220121P040500002021-07-16 9:34AM EDT4,050.00535.78723.45734.750.00-148924.43%
AMZN220121P041000002021-07-27 10:16AM EDT4,100.00572.90767.95780.850.00-15524.71%
AMZN220121P041500002021-04-08 2:34PM EDT4,150.00912.55906.95917.300.00-1339.45%
AMZN220121P042000002021-07-30 9:45AM EDT4,200.00884.04860.25870.700.00-13624.42%
AMZN220121P042500002021-07-28 9:36AM EDT4,250.00692.25905.60919.400.00-11025.01%
AMZN220121P043000002021-08-04 11:41AM EDT4,300.00957.00952.75968.05+12.00+1.27%51025.54%
AMZN220121P043500002021-07-13 12:39PM EDT4,350.00687.131,000.251,015.550.00-101125.71%
AMZN220121P044000002021-07-07 10:25AM EDT4,400.00773.351,048.151,063.450.00-24225.91%
AMZN220121P044500002021-05-27 10:32AM EDT4,450.001,208.541,069.351,076.500.00-5100.00%
AMZN220121P045000002021-08-03 11:11AM EDT4,500.001,200.001,144.751,158.900.00-419625.93%
AMZN220121P045500002021-03-02 10:34AM EDT4,550.001,442.901,400.501,410.500.00--160.13%
AMZN220121P046000002021-05-18 2:52PM EDT4,600.001,363.971,130.701,143.100.00-170.00%
AMZN220121P046500002021-07-30 9:33AM EDT4,650.001,344.301,291.401,305.550.00-1426.71%
AMZN220121P047000002021-06-01 11:10AM EDT4,700.001,488.861,272.051,289.000.00-420.00%
AMZN220121P047500002021-07-14 12:24PM EDT4,750.001,078.891,389.901,405.750.00-105728.18%
AMZN220121P048000002021-07-19 1:58PM EDT4,800.001,301.751,439.301,455.150.00-117128.55%
AMZN220121P048500002021-07-30 9:33AM EDT4,850.001,537.151,488.951,504.800.00-113429.03%
AMZN220121P049000002021-07-30 10:34AM EDT4,900.001,568.151,538.451,552.400.00-17928.30%
AMZN220121P049500002021-08-04 9:42AM EDT4,950.001,579.851,588.151,604.00+159.75+11.25%14629.87%
AMZN220121P050000002021-07-30 10:34AM EDT5,000.001,668.721,637.851,653.700.00-318930.31%
AMZN220121P050500002021-08-03 10:39AM EDT5,050.001,743.851,687.601,703.450.00-101830.77%
AMZN220121P051000002021-08-03 10:39AM EDT5,100.001,793.751,737.551,753.250.00-109831.25%
AMZN220121P051500002021-07-20 3:55PM EDT5,150.001,575.901,787.401,803.250.00-22831.84%
AMZN220121P052000002021-07-20 9:32AM EDT5,200.001,661.651,837.201,852.850.00-117732.16%
AMZN220121P052500002021-07-20 9:38AM EDT5,250.001,715.101,885.651,902.850.00-11832.73%
AMZN220121P053000002021-08-03 2:34PM EDT5,300.001,926.851,937.201,952.850.00-237033.29%
AMZN220121P054000002021-08-03 1:18PM EDT5,400.002,018.132,037.302,052.850.00-1310534.39%
AMZN220121P055000002021-08-03 1:18PM EDT5,500.002,118.122,135.552,152.850.00-13835.46%