Canada markets close in 4 hours 19 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,428.44-15.71 (-0.46%)
As of 11:40AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220218C016000002021-08-27 9:44AM EDT1,600.001,728.981,680.301,696.800.00-890.00%
AMZN220218C016200002021-08-25 5:32PM EDT1,620.001,723.851,807.151,817.650.00-1259.00%
AMZN220218C016600002021-08-25 5:32PM EDT1,660.001,981.101,767.551,778.050.00-1258.03%
AMZN220218C016800002021-08-25 5:32PM EDT1,680.001,705.751,747.751,758.250.00--357.52%
AMZN220218C017000002021-08-31 11:18AM EDT1,700.001,747.571,581.551,597.500.00-210.00%
AMZN220218C017200002021-08-25 5:32PM EDT1,720.001,947.701,708.251,718.750.00-1356.65%
AMZN220218C017400002021-08-25 5:32PM EDT1,740.001,695.401,688.501,699.000.00-2256.19%
AMZN220218C018600002021-08-25 5:32PM EDT1,860.001,449.701,570.401,580.850.00--253.67%
AMZN220218C019200002021-08-25 5:32PM EDT1,920.001,473.701,511.501,522.000.00--152.44%
AMZN220218C019600002021-08-25 5:32PM EDT1,960.001,748.351,472.351,482.800.00--151.61%
AMZN220218C020000002021-08-31 9:32AM EDT2,000.001,432.791,287.851,303.850.00-100.00%
AMZN220218C020200002021-08-25 5:32PM EDT2,020.001,527.951,413.751,424.150.00--150.40%
AMZN220218C020400002021-08-25 5:32PM EDT2,040.001,271.001,394.201,404.650.00-1153.85%
AMZN220218C020600002021-10-05 2:27PM EDT2,060.001,210.541,372.601,383.650.00--252.32%
AMZN220218C020800002021-08-25 5:32PM EDT2,080.001,379.151,355.251,365.700.00--152.80%
AMZN220218C021400002021-08-19 2:33PM EDT2,140.001,068.921,331.701,343.750.00-71164.56%
AMZN220218C021600002021-08-25 5:32PM EDT2,160.001,302.401,277.601,287.950.00--150.69%
AMZN220218C022000002021-10-13 3:52PM EDT2,200.001,103.231,235.201,246.300.00-1548.08%
AMZN220218C022400002021-08-25 5:32PM EDT2,240.001,072.001,200.251,210.600.00-1348.69%
AMZN220218C022600002021-09-20 9:31AM EDT2,260.001,169.601,174.901,186.000.00-1445.47%
AMZN220218C022800002021-08-25 5:32PM EDT2,280.001,044.401,161.551,172.050.00--147.71%
AMZN220218C023000002021-09-20 9:30AM EDT2,300.001,119.151,137.651,148.700.00-21345.26%
AMZN220218C023800002021-10-04 2:40PM EDT2,380.00847.631,060.001,071.000.00-2443.11%
AMZN220218C024000002021-08-30 2:07PM EDT2,400.001,062.70905.25921.000.00-3130.00%
AMZN220218C024200002021-08-25 5:32PM EDT2,420.00961.251,027.901,038.250.00-24144.45%
AMZN220218C024400002021-09-20 9:31AM EDT2,440.001,006.801,001.451,012.050.00-1841.16%
AMZN220218C024600002021-08-17 11:27AM EDT2,460.00837.451,025.251,037.200.00--053.03%
AMZN220218C024800002021-10-04 2:12PM EDT2,480.00751.95961.25972.050.00-8939.58%
AMZN220218C025000002021-10-12 1:34PM EDT2,500.00789.00944.50955.400.00-12440.09%
AMZN220218C025400002021-08-17 12:54PM EDT2,540.00742.37950.50962.350.00-1050.56%
AMZN220218C025600002021-09-03 9:36AM EDT2,560.00915.85758.00774.000.00-340.00%
AMZN220218C026000002021-10-15 11:34AM EDT2,600.00807.18849.60860.200.00-11037.76%
AMZN220218C026200002021-09-10 10:03AM EDT2,620.00909.49705.50723.350.00-170.00%
AMZN220218C026400002021-09-08 9:53AM EDT2,640.00920.73703.60715.350.00-160.00%
AMZN220218C026600002021-08-25 5:33PM EDT2,660.00663.90805.00814.750.00--239.54%
AMZN220218C026800002021-09-28 3:21PM EDT2,680.00702.72772.70781.850.00-2335.07%
AMZN220218C027000002021-10-12 12:29PM EDT2,700.00609.80755.35765.600.00-11135.36%
AMZN220218C027200002021-08-25 5:33PM EDT2,720.00963.60750.70760.600.00-2538.46%
AMZN220218C027600002021-09-30 10:39AM EDT2,760.00614.08700.30710.850.00-1334.32%
AMZN220218C027800002021-08-25 5:33PM EDT2,780.00655.70697.60707.350.00-1137.43%
AMZN220218C028000002021-10-04 11:25AM EDT2,800.00488.00661.95671.900.00-1732.94%
AMZN220218C028200002021-10-18 9:31AM EDT2,820.00621.00646.50656.050.00-1233.11%
AMZN220218C028400002021-10-04 2:07PM EDT2,840.00461.60629.05638.250.00-1432.78%
AMZN220218C028600002021-08-25 5:33PM EDT2,860.00682.00628.70638.050.00-2136.15%
AMZN220218C028800002021-08-31 9:30AM EDT2,880.00622.00487.25501.500.00-250.00%
AMZN220218C029000002021-10-15 11:57AM EDT2,900.00542.01575.35583.650.00-11731.42%
AMZN220218C029200002021-08-18 9:36AM EDT2,920.00449.15614.30625.400.00--142.03%
AMZN220218C029400002021-09-28 3:21PM EDT2,940.00486.14540.95549.300.00-1530.84%
AMZN220218C029600002021-08-26 2:51PM EDT2,960.00473.00545.65554.650.00--1234.69%
AMZN220218C029800002021-10-18 1:45PM EDT2,980.00525.01506.80515.750.00-1530.32%
AMZN220218C030000002021-10-15 3:33PM EDT3,000.00473.70492.45500.400.00-86730.28%
AMZN220218C030200002021-10-18 1:45PM EDT3,020.00491.31475.95484.000.00-51530.01%
AMZN220218C030400002021-10-18 1:12PM EDT3,040.00465.73460.15467.750.00-2929.74%
AMZN220218C030500002021-10-18 9:57AM EDT3,050.00463.00451.85459.900.00-11329.64%
AMZN220218C030600002021-10-04 3:48PM EDT3,060.00300.46444.50452.050.00-2229.54%
AMZN220218C030800002021-10-08 1:39PM EDT3,080.00349.05428.95436.250.00-21129.28%
AMZN220218C031000002021-10-19 2:32PM EDT3,100.00422.70413.00421.000.00-212229.09%
AMZN220218C031200002021-10-19 9:30AM EDT3,120.00409.27398.70405.550.00-2328.83%
AMZN220218C031400002021-10-04 9:43AM EDT3,140.00280.00383.75390.800.00-13628.65%
AMZN220218C031500002021-10-08 1:39PM EDT3,150.00301.55376.10383.400.00-102628.55%
AMZN220218C031600002021-10-04 3:43PM EDT3,160.00244.88368.80376.200.00-129328.46%
AMZN220218C031800002021-10-18 3:53PM EDT3,180.00371.25354.65361.750.00-311828.26%
AMZN220218C032000002021-10-19 9:39AM EDT3,200.00360.00340.55347.600.00-1831528.07%
AMZN220218C032200002021-10-19 1:22PM EDT3,220.00334.12325.20332.950.00-17127.77%
AMZN220218C032400002021-10-19 1:22PM EDT3,240.00320.67313.65320.250.00-110627.71%
AMZN220218C032500002021-10-20 10:59AM EDT3,250.00310.00306.60313.85-16.80-5.14%912627.66%
AMZN220218C032600002021-10-15 3:57PM EDT3,260.00294.00300.40307.150.00-65427.56%
AMZN220218C032800002021-10-15 3:55PM EDT3,280.00279.90287.60294.400.00-67127.42%
AMZN220218C033000002021-10-19 3:13PM EDT3,300.00294.09277.15279.700.00-125726.99%
AMZN220218C033200002021-10-19 11:53AM EDT3,320.00264.73264.60267.550.00-218926.86%
AMZN220218C033400002021-10-15 3:14PM EDT3,340.00240.00253.35256.750.00-476726.87%
AMZN220218C033500002021-10-19 9:58AM EDT3,350.00248.15246.15250.550.00-114426.76%
AMZN220218C033600002021-10-15 2:08PM EDT3,360.00223.47241.70243.850.00-424226.57%
AMZN220218C033800002021-10-15 3:32PM EDT3,380.00220.07230.50233.750.00-511826.59%
AMZN220218C034000002021-10-20 10:59AM EDT3,400.00221.50220.15222.60-4.55-2.01%1128226.44%
AMZN220218C034200002021-10-20 9:30AM EDT3,420.00223.80205.00211.80+5.70+2.61%59326.30%
AMZN220218C034400002021-10-20 11:04AM EDT3,440.00198.00199.40201.95-11.00-5.26%36526.24%
AMZN220218C034500002021-10-20 11:24AM EDT3,450.00195.95194.75196.10-11.85-5.70%634226.08%
AMZN220218C034600002021-10-20 9:34AM EDT3,460.00204.50186.00192.00+1.45+0.71%69926.13%
AMZN220218C034800002021-10-19 3:15PM EDT3,480.00193.23180.10182.300.00-116326.01%
AMZN220218C035000002021-10-20 11:20AM EDT3,500.00173.39171.35173.40-9.21-5.04%1254225.95%
AMZN220218C035200002021-10-19 9:42AM EDT3,520.00175.88162.30164.600.00-17225.87%
AMZN220218C035400002021-10-20 10:59AM EDT3,540.00155.00153.75155.90-2.45-1.56%13825.77%
AMZN220218C035600002021-10-18 2:48PM EDT3,560.00156.95145.80147.800.00-62525.70%
AMZN220218C035800002021-10-15 3:45PM EDT3,580.00130.96136.40140.100.00-211,14525.65%
AMZN220218C036000002021-10-20 11:09AM EDT3,600.00132.25130.70132.70-4.70-3.43%652125.60%
AMZN220218C036200002021-10-18 1:01PM EDT3,620.00127.80123.45125.350.00-711625.51%
AMZN220218C036400002021-10-18 3:14PM EDT3,640.00126.17115.00118.200.00-49025.42%
AMZN220218C036600002021-10-19 10:30AM EDT3,660.00119.70106.55112.35+4.70+4.09%17025.46%
AMZN220218C036800002021-10-18 1:14PM EDT3,680.00107.57103.70105.900.00-14825.39%
AMZN220218C037000002021-10-20 9:48AM EDT3,700.00106.9597.3599.70+3.75+3.63%422025.32%
AMZN220218C037200002021-10-18 1:28PM EDT3,720.0098.1092.5594.500.00-34525.35%
AMZN220218C037400002021-10-11 1:31PM EDT3,740.0054.5587.2588.950.00-310725.29%
AMZN220218C037600002021-10-19 1:28PM EDT3,760.0083.4081.9583.850.00-2012525.26%
AMZN220218C037800002021-10-20 10:22AM EDT3,780.0081.5577.1579.00-2.67-3.17%16525.24%
AMZN220218C038000002021-10-19 1:03PM EDT3,800.0080.9772.7574.60+5.72+7.60%133025.25%
AMZN220218C038200002021-10-20 10:03AM EDT3,820.0070.0068.7570.15+27.80+65.88%103025.22%
AMZN220218C038400002021-10-19 2:35PM EDT3,840.0068.1064.7066.400.00-176825.27%
AMZN220218C038600002021-10-18 2:31PM EDT3,860.0066.1460.6562.250.00-23825.22%
AMZN220218C038800002021-10-15 10:24AM EDT3,880.0037.1557.0558.900.00-16725.28%
AMZN220218C039000002021-10-20 11:09AM EDT3,900.0054.9553.3555.10-4.00-6.79%217025.22%
AMZN220218C039200002021-10-19 3:53PM EDT3,920.0055.5150.4552.150.00-16725.29%
AMZN220218C039400002021-10-20 9:33AM EDT3,940.0053.6947.5049.00+0.95+1.80%17525.28%
AMZN220218C039600002021-10-19 12:54PM EDT3,960.0045.6844.6046.250.00-12725.33%
AMZN220218C039800002021-10-20 9:54AM EDT3,980.0043.6041.9543.30-1.97-4.32%1916925.30%
AMZN220218C040000002021-10-20 11:15AM EDT4,000.0039.9539.5040.80-1.75-4.20%1041325.34%
AMZN220218C040200002021-10-20 10:02AM EDT4,020.0038.8037.1538.40-2.70-6.51%3814025.37%
AMZN220218C040400002021-10-19 3:13PM EDT4,040.0039.5035.0536.250.00-1221825.42%
AMZN220218C040600002021-10-19 10:50AM EDT4,060.0034.9532.9034.050.00-13525.44%
AMZN220218C040800002021-10-04 11:37AM EDT4,080.0019.3830.9532.250.00-28125.52%
AMZN220218C041000002021-10-19 10:42AM EDT4,100.0030.2629.2030.300.00-210225.54%
AMZN220218C041200002021-10-04 11:59AM EDT4,120.0018.7027.3028.600.00-15425.60%
AMZN220218C041400002021-10-19 10:42AM EDT4,140.0026.8725.9026.950.00-23225.65%
AMZN220218C041600002021-10-19 3:18PM EDT4,160.0028.2024.2525.450.00-93325.71%
AMZN220218C041800002021-10-20 10:57AM EDT4,180.0024.0823.1024.05-1.97-7.56%12325.78%
AMZN220218C042000002021-10-19 3:08PM EDT4,200.0024.9021.7522.700.00-119625.84%
AMZN220218C043000002021-10-20 11:09AM EDT4,300.0016.9316.3017.35-0.57-3.26%221626.25%
AMZN220218C044000002021-10-20 10:57AM EDT4,400.0013.2612.6013.45-0.69-4.95%420526.73%
AMZN220218C045000002021-10-20 10:51AM EDT4,500.0010.409.8510.60-0.50-4.59%128627.25%
AMZN220218C046000002021-10-20 10:57AM EDT4,600.008.347.808.55+3.24+63.53%18127.86%
AMZN220218C047000002021-10-18 9:44AM EDT4,700.007.206.307.050.00-16928.52%
AMZN220218C048000002021-10-19 11:46AM EDT4,800.005.605.155.900.00-97429.20%
AMZN220218C049000002021-10-19 11:46AM EDT4,900.004.744.355.000.00-910729.88%
AMZN220218C050000002021-10-20 10:47AM EDT5,000.004.103.654.35-0.20-4.65%29730.64%
AMZN220218C051000002021-10-20 10:47AM EDT5,100.003.553.203.75+0.10+2.90%1216631.31%
AMZN220218C052000002021-10-19 10:39AM EDT5,200.003.002.763.300.00-62032.02%
AMZN220218C053000002021-10-19 10:13AM EDT5,300.002.752.452.960.00-131332.78%
AMZN220218C054000002021-10-18 3:18PM EDT5,400.002.592.132.620.00-213733.44%
AMZN220218C055000002021-10-20 11:13AM EDT5,500.002.101.872.34-0.28-11.76%854334.10%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220218P016000002021-10-12 2:57PM EDT1,600.002.180.951.110.00-2252150.89%
AMZN220218P016200002021-10-19 11:42AM EDT1,620.001.200.941.380.00-133850.77%
AMZN220218P016400002021-09-23 1:27PM EDT1,640.002.861.081.450.00-1119450.48%
AMZN220218P016600002021-10-18 3:02PM EDT1,660.001.501.151.520.00-157750.01%
AMZN220218P016800002021-09-20 3:11PM EDT1,680.005.611.241.600.00-166550.29%
AMZN220218P017000002021-10-13 2:41PM EDT1,700.002.751.311.690.00-1043849.84%
AMZN220218P017200002021-09-20 3:09PM EDT1,720.006.411.411.780.00-403749.38%
AMZN220218P017400002021-10-19 12:19PM EDT1,740.001.701.501.880.00-101748.94%
AMZN220218P017600002021-10-14 1:00PM EDT1,760.002.821.611.990.00-11148.52%
AMZN220218P017800002021-10-15 3:14PM EDT1,780.002.401.712.110.00-151648.11%
AMZN220218P018000002021-10-20 9:40AM EDT1,800.002.001.832.23+0.10+5.26%1018847.69%
AMZN220218P018200002021-08-17 10:05AM EDT1,820.006.254.555.050.00-1052.12%
AMZN220218P018400002021-08-17 9:30AM EDT1,840.006.354.855.350.00-1051.77%
AMZN220218P018600002021-10-19 2:11PM EDT1,860.002.522.232.660.00-13246.51%
AMZN220218P018800002021-08-25 5:32PM EDT1,880.0010.104.955.550.00-3031550.38%
AMZN220218P019000002021-10-08 11:31AM EDT1,900.005.822.563.050.00-128545.87%
AMZN220218P019200002021-09-07 9:32AM EDT1,920.005.100.000.000.00-31512.50%
AMZN220218P019400002021-09-08 10:03AM EDT1,940.005.426.157.050.00-1550.29%
AMZN220218P019600002021-10-11 1:33PM EDT1,960.007.403.103.600.00-13644.70%
AMZN220218P019800002021-09-20 2:07PM EDT1,980.0012.433.303.850.00-124444.39%
AMZN220218P020000002021-10-14 9:50AM EDT2,000.006.403.554.050.00-23943.98%
AMZN220218P020200002021-09-20 10:38AM EDT2,020.0011.503.804.300.00-1643.63%
AMZN220218P020400002021-08-25 5:32PM EDT2,040.0010.257.858.550.00--147.87%
AMZN220218P020600002021-09-21 12:06PM EDT2,060.0012.604.254.900.00-25743.02%
AMZN220218P020800002021-09-20 2:23PM EDT2,080.0016.304.505.200.00-87042.69%
AMZN220218P021000002021-10-20 10:16AM EDT2,100.005.204.855.50-0.10-1.89%22542.33%
AMZN220218P021200002021-09-20 12:35PM EDT2,120.0016.775.105.850.00-134542.02%
AMZN220218P021400002021-10-11 2:35PM EDT2,140.0012.255.456.200.00-1941.68%
AMZN220218P021600002021-09-28 11:50AM EDT2,160.0016.105.806.500.00-91441.28%
AMZN220218P021800002021-08-25 5:33PM EDT2,180.0016.9511.4012.250.00--1645.39%
AMZN220218P022000002021-10-20 10:00AM EDT2,200.007.006.607.30-3.85-35.48%13640.63%
AMZN220218P022200002021-09-20 10:09AM EDT2,220.0017.357.007.750.00-33340.32%
AMZN220218P022400002021-10-15 10:23AM EDT2,240.0011.007.358.150.00-16439.95%
AMZN220218P022600002021-10-04 3:08PM EDT2,260.0023.057.858.600.00-16839.60%
AMZN220218P022800002021-08-26 9:42AM EDT2,280.0018.4314.7015.600.00-206543.61%
AMZN220218P023000002021-10-18 3:48PM EDT2,300.009.458.809.700.00-22639.01%
AMZN220218P023200002021-10-08 10:40AM EDT2,320.009.509.2510.150.00-11838.62%
AMZN220218P023400002021-09-27 1:49PM EDT2,340.0018.009.8010.650.00-107638.24%
AMZN220218P023600002021-09-23 3:03PM EDT2,360.0019.2010.4011.200.00-75837.88%
AMZN220218P023800002021-10-19 11:48AM EDT2,380.0011.1010.9011.800.00-14637.54%
AMZN220218P024000002021-10-14 2:36PM EDT2,400.0017.4811.6012.400.00-85237.19%
AMZN220218P024200002021-10-07 10:30AM EDT2,420.0022.8012.1513.050.00-11936.84%
AMZN220218P024400002021-09-27 9:52AM EDT2,440.0026.2512.9013.700.00-11536.48%
AMZN220218P024600002021-10-11 2:16PM EDT2,460.0027.1213.5014.400.00-10010736.13%
AMZN220218P024800002021-09-17 12:25PM EDT2,480.0024.1515.8517.600.00-1236.99%
AMZN220218P025000002021-10-19 3:36PM EDT2,500.0015.0015.1016.150.00-111835.55%
AMZN220218P025200002021-09-21 9:45AM EDT2,520.0038.4515.9016.750.00-41935.10%
AMZN220218P025400002021-09-20 3:01PM EDT2,540.0046.8516.8517.850.00-11734.87%
AMZN220218P025600002021-10-15 1:24PM EDT2,560.0021.7717.7018.600.00-11534.46%
AMZN220218P025800002021-10-15 1:24PM EDT2,580.0022.9218.6519.750.00-14634.20%
AMZN220218P026000002021-10-13 9:53AM EDT2,600.0036.1419.7020.600.00-224833.80%
AMZN220218P026200002021-10-13 10:39AM EDT2,620.0037.5020.7521.850.00-56233.54%
AMZN220218P026400002021-10-18 10:11AM EDT2,640.0024.7221.9523.000.00-117333.22%
AMZN220218P026600002021-10-18 10:43AM EDT2,660.0026.7523.1524.050.00-110232.84%
AMZN220218P026800002021-10-15 12:25PM EDT2,680.0027.5124.3525.350.00-121732.53%
AMZN220218P027000002021-10-20 11:03AM EDT2,700.0026.6925.7526.75+0.15+0.57%120732.24%
AMZN220218P027200002021-10-07 11:51AM EDT2,720.0048.3027.3028.200.00-24131.93%
AMZN220218P027400002021-10-15 10:40AM EDT2,740.0039.0528.7529.800.00-125431.65%
AMZN220218P027600002021-10-11 2:21PM EDT2,760.0059.4030.4531.700.00-127931.44%
AMZN220218P027800002021-10-19 2:12PM EDT2,780.0032.6732.2533.250.00-119431.09%
AMZN220218P028000002021-10-19 12:34PM EDT2,800.0034.6634.2035.150.00-21,50730.83%
AMZN220218P028200002021-10-20 11:13AM EDT2,820.0036.7436.1037.15+0.08+0.22%117230.56%
AMZN220218P028400002021-10-18 2:46PM EDT2,840.0039.2638.2539.300.00-2111930.30%
AMZN220218P028600002021-10-20 11:13AM EDT2,860.0040.9440.5041.65-0.55-1.33%19730.07%
AMZN220218P028800002021-10-18 2:30PM EDT2,880.0044.3943.1044.450.00-34529.91%
AMZN220218P029000002021-10-20 10:02AM EDT2,900.0045.9245.4546.70-0.42-0.91%115029.59%
AMZN220218P029200002021-10-19 11:23AM EDT2,920.0048.1048.1549.550.00-16329.38%
AMZN220218P029400002021-10-08 1:39PM EDT2,940.0087.9051.2552.500.00-46729.16%
AMZN220218P029600002021-10-20 10:02AM EDT2,960.0054.4854.3055.50+0.36+0.67%118228.93%
AMZN220218P029800002021-10-19 9:32AM EDT2,980.0058.0057.2559.150.00-17528.78%
AMZN220218P030000002021-10-20 10:50AM EDT3,000.0060.0060.9062.30-1.15-1.88%230528.51%
AMZN220218P030200002021-10-19 10:10AM EDT3,020.0064.3264.7566.250.00-513328.36%
AMZN220218P030400002021-10-19 12:39PM EDT3,040.0065.1568.8070.45-4.54-6.51%113928.21%
AMZN220218P030500002021-10-19 1:09PM EDT3,050.0071.6270.5572.000.00-21021528.03%
AMZN220218P030600002021-10-20 10:50AM EDT3,060.0072.0072.6574.20-0.13-0.18%46427.96%
AMZN220218P030800002021-10-20 11:04AM EDT3,080.0078.2077.0078.50+0.22+0.28%118127.76%
AMZN220218P031000002021-10-20 11:25AM EDT3,100.0082.9081.5583.60+3.40+4.28%1015827.66%
AMZN220218P031200002021-10-15 2:54PM EDT3,120.0098.8586.2587.850.00-85227.39%
AMZN220218P031400002021-10-19 9:54AM EDT3,140.0090.0891.3092.800.00-185627.20%
AMZN220218P031500002021-10-20 10:53AM EDT3,150.0093.0093.9596.75+0.42+0.45%594027.31%
AMZN220218P031600002021-10-18 2:01PM EDT3,160.0098.8196.6098.400.00-16127.07%
AMZN220218P031800002021-10-20 10:18AM EDT3,180.00101.06102.65104.00-2.24-2.17%108926.90%
AMZN220218P032000002021-10-19 3:42PM EDT3,200.00105.00108.30110.150.00-875926.78%
AMZN220218P032200002021-10-13 9:35AM EDT3,220.00181.94114.25116.100.00-21,55326.59%
AMZN220218P032400002021-10-13 9:35AM EDT3,240.00190.85120.75122.800.00-210026.47%
AMZN220218P032500002021-10-20 9:49AM EDT3,250.00117.40124.10126.20-7.60-6.08%11,52726.40%
AMZN220218P032600002021-10-18 12:04PM EDT3,260.00135.30127.75129.800.00-48526.35%
AMZN220218P032800002021-10-19 10:13AM EDT3,280.00132.55134.65136.600.00-39626.17%
AMZN220218P033000002021-10-20 9:49AM EDT3,300.00134.41141.80144.00-1.25-0.92%12,57326.03%
AMZN220218P033200002021-10-18 10:16AM EDT3,320.00160.77150.45152.800.00-55026.04%
AMZN220218P033400002021-10-19 3:20PM EDT3,340.00151.00157.85161.600.00-33826.01%
AMZN220218P033500002021-10-20 9:38AM EDT3,350.00154.00162.35164.20-6.80-4.23%12,18525.74%
AMZN220218P033600002021-10-19 11:35AM EDT3,360.00167.09166.65170.050.00-17625.89%
AMZN220218P033800002021-10-19 2:46PM EDT3,380.00171.10175.80178.000.00-21,61725.67%
AMZN220218P034000002021-10-19 2:06PM EDT3,400.00179.60184.05186.500.00-11,36325.48%
AMZN220218P034200002021-10-19 2:59PM EDT3,420.00188.00193.55195.800.00-12125.35%
AMZN220218P034400002021-10-18 1:12PM EDT3,440.00210.00203.60207.450.00-132725.48%
AMZN220218P034500002021-10-20 10:54AM EDT3,450.00207.12208.60210.90+5.76+2.86%419525.24%
AMZN220218P034600002021-10-15 1:24PM EDT3,460.00239.50213.90216.050.00-12425.19%
AMZN220218P034800002021-10-19 3:15PM EDT3,480.00214.85224.30230.850.00-53025.64%
AMZN220218P035000002021-10-20 11:04AM EDT3,500.00238.60235.15241.60+11.73+5.17%210425.54%
AMZN220218P035200002021-10-20 10:58AM EDT3,520.00246.00245.75248.65+6.00+2.50%11824.93%
AMZN220218P035400002021-10-14 10:06AM EDT3,540.00332.82258.45260.450.00-21724.89%
AMZN220218P035600002021-10-18 3:14PM EDT3,560.00263.70270.40272.200.00-12124.80%
AMZN220218P035800002021-10-14 12:42PM EDT3,580.00360.50281.65284.350.00-201,42224.72%
AMZN220218P036000002021-10-14 2:25PM EDT3,600.00377.73294.70302.850.00-26725.43%
AMZN220218P036200002021-10-11 10:30AM EDT3,620.00415.98306.75310.300.00-23924.66%
AMZN220218P036400002021-10-05 11:06AM EDT3,640.00460.10320.30323.700.00-52624.62%
AMZN220218P036600002021-10-05 1:42PM EDT3,660.00475.14332.90338.850.00-102524.79%
AMZN220218P036800002021-10-05 11:46AM EDT3,680.00496.51346.05352.750.00-13224.76%
AMZN220218P037000002021-10-04 12:01PM EDT3,700.00547.57360.05367.350.00-72924.79%
AMZN220218P037200002021-08-25 10:14AM EDT3,720.00505.38394.85400.700.00-43127.42%
AMZN220218P037400002021-09-01 1:22PM EDT3,740.00372.89509.00524.450.00-14242.07%
AMZN220218P037600002021-10-07 1:29PM EDT3,760.00497.35404.00411.150.00-204924.65%
AMZN220218P037800002021-10-19 9:39AM EDT3,780.00411.01419.25426.450.00-14024.64%
AMZN220218P038000002021-10-07 11:51AM EDT3,800.00534.40434.70441.900.00-19524.61%
AMZN220218P038200002021-10-04 1:40PM EDT3,820.00657.42450.40457.750.00-406124.61%
AMZN220218P038400002021-10-12 10:17AM EDT3,840.00623.70466.35473.800.00-16824.61%
AMZN220218P038600002021-09-30 10:39AM EDT3,860.00596.17482.45490.600.00-11924.71%
AMZN220218P038800002021-10-15 12:04PM EDT3,880.00543.46499.70506.500.00-65924.62%
AMZN220218P039000002021-10-18 10:23AM EDT3,900.00538.76514.60523.700.00-111024.72%
AMZN220218P039200002021-10-04 11:46AM EDT3,920.00753.92532.10540.600.00-306324.74%
AMZN220218P039400002021-08-25 5:34PM EDT3,940.00474.08561.75569.900.00-864227.00%
AMZN220218P039600002021-10-18 10:23AM EDT3,960.00590.75565.60575.050.00-12124.82%
AMZN220218P039800002021-09-03 9:42AM EDT3,980.00598.92715.05731.800.00-1246.65%
AMZN220218P040000002021-10-18 11:28AM EDT4,000.00618.00599.85609.900.00-206524.86%
AMZN220218P040200002021-08-25 5:34PM EDT4,020.00586.53629.20638.450.00--927.12%
AMZN220218P040400002021-08-25 5:34PM EDT4,040.00509.95646.50655.850.00-2227.13%
AMZN220218P040600002021-08-25 5:34PM EDT4,060.00586.02663.95673.200.00-1127.11%
AMZN220218P040800002021-08-17 2:02PM EDT4,080.00867.95657.00668.100.00-4021.39%
AMZN220218P041000002021-10-05 9:55AM EDT4,100.00882.00690.85701.450.00-11725.48%
AMZN220218P041400002021-08-25 5:34PM EDT4,140.00578.53735.25744.750.00--127.22%
AMZN220218P041600002021-08-25 5:34PM EDT4,160.00592.53753.40763.150.00-1327.31%
AMZN220218P041800002021-09-28 11:46AM EDT4,180.00898.25764.85775.750.00-1225.85%
AMZN220218P042000002021-09-24 9:47AM EDT4,200.00820.00784.55794.550.00-1125.96%
AMZN220218P043000002021-10-12 9:45AM EDT4,300.001,064.25877.70887.750.00-17925.90%
AMZN220218P044000002021-10-08 10:43AM EDT4,400.001,105.40974.15986.800.00-114927.50%
AMZN220218P045000002021-10-12 9:45AM EDT4,500.001,261.351,071.601,082.700.00-27227.59%
AMZN220218P046000002021-10-20 9:54AM EDT4,600.001,169.801,169.651,183.35-125.05-9.66%16929.63%
AMZN220218P047000002021-09-16 9:40AM EDT4,700.001,241.701,286.751,298.700.00-16637.24%
AMZN220218P048000002021-10-19 9:58AM EDT4,800.001,373.951,368.151,378.950.00-19830.39%
AMZN220218P049000002021-10-19 9:45AM EDT4,900.001,460.251,467.051,477.600.00-31330.89%
AMZN220218P050000002021-08-25 5:34PM EDT5,000.001,673.851,568.751,579.250.00-1733.55%
AMZN220218P051000002021-09-21 9:58AM EDT5,100.001,736.301,665.701,676.800.00-1033.00%
AMZN220218P052000002021-10-14 12:42PM EDT5,200.001,891.551,765.501,776.650.00-24834.18%
AMZN220218P053000002021-10-18 3:18PM EDT5,300.001,853.301,867.251,878.450.00-21137.06%
AMZN220218P054000002021-10-20 10:54AM EDT5,400.001,966.061,966.501,977.40+16.79+0.86%2737.44%
AMZN220218P055000002021-09-08 9:30AM EDT5,500.001,999.700.000.000.00-100.00%