Canada markets open in 7 hours 5 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,125.98-52.37 (-1.65%)
At close: 04:00PM EST
3,119.86 -6.12 (-0.20%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220218C016000002022-01-13 9:30AM EST1,600.001,697.551,645.801,661.75-185.09-9.83%29238.57%
AMZN220218C016200002021-12-07 9:49AM EST1,620.001,887.701,639.651,652.350.00-12243.07%
AMZN220218C016400002021-12-07 9:49AM EST1,640.001,867.001,619.551,632.450.00-23239.54%
AMZN220218C016600002021-12-07 9:49AM EST1,660.001,848.051,599.601,612.500.00-26236.08%
AMZN220218C016800002021-12-27 11:10AM EST1,680.001,740.430.000.000.00-200.00%
AMZN220218C017000002021-12-29 1:06PM EST1,700.001,681.500.000.000.00-700.00%
AMZN220218C017200002021-12-08 9:45AM EST1,720.001,816.450.000.000.00-130.00%
AMZN220218C017400002022-01-12 9:44AM EST1,740.001,569.250.000.000.00-100.00%
AMZN220218C017600002021-12-08 9:41AM EST1,760.001,759.350.000.000.00-140.00%
AMZN220218C017800002021-12-13 12:13AM EST1,780.001,756.751,518.601,535.550.00--1239.31%
AMZN220218C018000002022-01-19 9:30AM EST1,800.001,379.050.000.000.00-200.00%
AMZN220218C018200002022-01-18 3:55PM EST1,820.001,357.400.000.000.00-100.00%
AMZN220218C018400002022-01-11 11:20AM EST1,840.001,446.750.000.000.00-100.00%
AMZN220218C018600002022-01-14 1:19PM EST1,860.001,354.470.000.000.00-100.00%
AMZN220218C018800002021-12-13 12:13AM EST1,880.001,611.751,419.501,437.700.00--0223.17%
AMZN220218C019000002021-12-31 10:09AM EST1,900.001,461.800.000.000.00-1500.00%
AMZN220218C019200002021-12-17 9:49AM EST1,920.001,424.301,216.301,233.250.00-710108.27%
AMZN220218C019400002021-12-13 12:14AM EST1,940.001,584.301,359.501,378.350.00--1213.57%
AMZN220218C019600002021-12-02 10:04AM EST1,960.001,531.551,369.301,386.500.00-11224.60%
AMZN220218C019800002022-01-18 12:08AM EST1,980.001,271.000.000.000.00--00.00%
AMZN220218C020000002022-01-14 2:18PM EST2,000.001,218.000.000.000.00-200.00%
AMZN220218C020200002022-01-18 3:16PM EST2,020.001,154.050.000.000.00-100.00%
AMZN220218C020400002021-12-08 9:41AM EST2,040.001,482.200.000.000.00-140.00%
AMZN220218C020600002022-01-11 11:18AM EST2,060.001,238.200.000.000.00-100.00%
AMZN220218C020800002022-01-19 9:40AM EST2,080.001,088.900.000.000.00-100.00%
AMZN220218C021000002022-01-06 9:41AM EST2,100.001,182.550.000.000.00-100.00%
AMZN220218C021200002021-12-13 12:14AM EST2,120.001,377.201,183.001,198.000.00--0186.61%
AMZN220218C021400002021-12-08 9:31AM EST2,140.001,385.000.000.000.00-1120.00%
AMZN220218C021600002022-01-18 11:35AM EST2,160.00999.860.000.000.00-400.00%
AMZN220218C022000002022-01-18 10:09AM EST2,200.00992.400.000.000.00-100.00%
AMZN220218C022200002022-01-13 3:25PM EST2,220.001,016.390.000.000.00-3200.00%
AMZN220218C022400002021-12-14 12:25PM EST2,240.001,110.001,028.601,039.450.00-13153.19%
AMZN220218C022600002021-11-10 6:50AM EST2,260.001,169.601,184.851,202.550.00-14224.58%
AMZN220218C022800002021-12-15 10:11AM EST2,280.001,068.00960.20970.550.00-13134.93%
AMZN220218C023000002022-01-03 11:12AM EST2,300.001,112.890.000.000.00-400.00%
AMZN220218C023200002022-01-13 10:01AM EST2,320.00980.550.000.000.00-100.00%
AMZN220218C023400002022-01-18 12:23AM EST2,340.00880.000.000.000.00--00.00%
AMZN220218C023600002022-01-18 12:15PM EST2,360.00818.000.000.000.00-100.00%
AMZN220218C023800002022-01-04 12:18PM EST2,380.00968.690.000.000.00-200.00%
AMZN220218C024000002022-01-19 1:38PM EST2,400.00763.350.000.000.00-100.00%
AMZN220218C024200002022-01-19 12:59PM EST2,420.00760.000.000.000.00-100.00%
AMZN220218C024400002022-01-04 10:34AM EST2,440.00935.690.000.000.00-100.00%
AMZN220218C024600002021-12-08 9:42AM EST2,460.001,072.70817.60831.950.00--2129.14%
AMZN220218C024800002021-11-29 9:39AM EST2,480.001,081.250.000.000.00-15190.00%
AMZN220218C025000002022-01-12 9:36AM EST2,500.00816.430.000.000.00-100.00%
AMZN220218C025400002021-12-27 11:35AM EST2,540.00879.730.000.000.00-100.00%
AMZN220218C025600002021-11-04 1:29PM EST2,560.00950.83853.00868.850.00-34165.25%
AMZN220218C025800002021-12-13 1:02PM EST2,580.00839.800.000.000.00-1000.00%
AMZN220218C026000002022-01-10 3:30PM EST2,600.00624.230.000.000.00-400.00%
AMZN220218C026200002021-11-10 6:50AM EST2,620.00909.49834.50851.650.00-17170.62%
AMZN220218C026400002022-01-06 9:41AM EST2,640.00652.400.000.000.00-100.00%
AMZN220218C026600002021-11-10 6:50AM EST2,660.00663.90796.20813.400.00--2165.12%
AMZN220218C026800002022-01-04 12:19PM EST2,680.00673.390.000.000.00-100.00%
AMZN220218C027000002022-01-19 3:52PM EST2,700.00452.330.000.000.00-5200.00%
AMZN220218C027200002021-12-27 12:06PM EST2,720.00702.940.000.000.00-100.00%
AMZN220218C027600002021-12-02 9:37AM EST2,760.00746.40583.00600.100.00-12113.81%
AMZN220218C027800002021-11-26 10:11AM EST2,780.00806.68654.80665.200.00-11139.27%
AMZN220218C028000002022-01-14 11:51AM EST2,800.00448.150.000.000.00-200.00%
AMZN220218C028200002022-01-19 11:09AM EST2,820.00355.030.000.000.00-100.00%
AMZN220218C028400002022-01-07 10:28AM EST2,840.00452.760.000.000.00-100.00%
AMZN220218C028600002022-01-19 11:09AM EST2,860.00321.130.000.000.00-100.00%
AMZN220218C028800002022-01-06 10:31AM EST2,880.00422.900.000.000.00-2800.00%
AMZN220218C029000002022-01-18 3:40PM EST2,900.00320.610.000.000.00-200.00%
AMZN220218C029200002022-01-06 1:50PM EST2,920.00384.350.000.000.00-300.00%
AMZN220218C029400002022-01-18 10:09AM EST2,940.00296.000.000.000.00-200.00%
AMZN220218C029600002022-01-18 9:30AM EST2,960.00269.400.000.000.00-100.00%
AMZN220218C029800002022-01-18 9:30AM EST2,980.00259.740.000.000.00-200.00%
AMZN220218C030000002022-01-19 3:54PM EST3,000.00201.100.000.000.00-4400.00%
AMZN220218C030100002022-01-19 1:16PM EST3,010.00225.910.000.000.00-200.00%
AMZN220218C030200002022-01-11 11:16AM EST3,020.00221.280.000.000.00-1300.00%
AMZN220218C030400002022-01-18 9:54AM EST3,040.00214.840.000.000.00-100.00%
AMZN220218C030500002022-01-19 11:06AM EST3,050.00179.200.000.000.00-100.00%
AMZN220218C030600002022-01-18 1:51PM EST3,060.00184.800.000.000.00-700.00%
AMZN220218C030700002022-01-18 3:38PM EST3,070.00192.250.000.000.00--00.00%
AMZN220218C030800002022-01-18 1:51PM EST3,080.00172.200.000.000.00-100.00%
AMZN220218C030900002022-01-18 1:46PM EST3,090.00168.400.000.000.00-300.00%
AMZN220218C031000002022-01-19 3:57PM EST3,100.00138.500.000.000.00-4100.00%
AMZN220218C031100002022-01-19 2:07PM EST3,110.00137.000.000.000.00-400.00%
AMZN220218C031200002022-01-19 1:53PM EST3,120.00126.960.000.000.00-500.00%
AMZN220218C031300002022-01-19 3:59PM EST3,130.00121.000.000.000.00-3100.10%
AMZN220218C031400002022-01-19 3:57PM EST3,140.00116.600.000.000.00-3900.39%
AMZN220218C031500002022-01-19 3:53PM EST3,150.00113.450.000.000.00-17400.78%
AMZN220218C031600002022-01-19 3:42PM EST3,160.00112.600.000.000.00-4800.78%
AMZN220218C031700002022-01-19 3:56PM EST3,170.00101.600.000.000.00-4600.78%
AMZN220218C031800002022-01-19 2:37PM EST3,180.00105.100.000.000.00-3101.56%
AMZN220218C031900002022-01-19 3:59PM EST3,190.0092.620.000.000.00-2501.56%
AMZN220218C032000002022-01-19 3:59PM EST3,200.0088.400.000.000.00-27101.56%
AMZN220218C032200002022-01-19 3:35PM EST3,220.0084.030.000.000.00-6301.56%
AMZN220218C032400002022-01-19 3:00PM EST3,240.0079.950.000.000.00-1003.13%
AMZN220218C032450002022-01-19 3:54PM EST3,245.0072.950.000.000.00-603.13%
AMZN220218C032500002022-01-19 3:59PM EST3,250.0069.480.000.000.00-4203.13%
AMZN220218C032550002022-01-19 1:36PM EST3,255.0079.480.000.000.00-1303.13%
AMZN220218C032600002022-01-19 3:59PM EST3,260.0066.170.000.000.00-7503.13%
AMZN220218C032650002022-01-18 2:22PM EST3,265.0083.250.000.000.00-1203.13%
AMZN220218C032700002022-01-19 1:30PM EST3,270.0076.180.000.000.00-1403.13%
AMZN220218C032750002022-01-19 9:53AM EST3,275.0075.800.000.000.00-203.13%
AMZN220218C032800002022-01-19 1:33PM EST3,280.0062.490.000.000.00-603.13%
AMZN220218C032850002022-01-19 3:04PM EST3,285.0061.800.000.000.00-303.13%
AMZN220218C032900002022-01-19 2:09PM EST3,290.0063.000.000.000.00-203.13%
AMZN220218C032950002022-01-19 1:29PM EST3,295.0068.000.000.000.00-403.13%
AMZN220218C033000002022-01-19 3:59PM EST3,300.0053.710.000.000.00-23403.13%
AMZN220218C033050002022-01-19 3:13PM EST3,305.0056.970.000.000.00-2003.13%
AMZN220218C033100002022-01-19 12:11PM EST3,310.0054.990.000.000.00-1003.13%
AMZN220218C033150002022-01-19 9:39AM EST3,315.0066.000.000.000.00-103.13%
AMZN220218C033200002022-01-19 3:52PM EST3,320.0049.650.000.000.00-803.13%
AMZN220218C033250002022-01-19 3:07PM EST3,325.0050.000.000.000.00-803.13%
AMZN220218C033300002022-01-19 3:50PM EST3,330.0048.070.000.000.00-2903.13%
AMZN220218C033350002022-01-19 2:37PM EST3,335.0049.040.000.000.00-303.13%
AMZN220218C033400002022-01-19 2:34PM EST3,340.0044.400.000.000.00-403.13%
AMZN220218C033450002022-01-19 3:54PM EST3,345.0043.600.000.000.00-303.13%
AMZN220218C033500002022-01-19 3:50PM EST3,350.0043.190.000.000.00-10206.25%
AMZN220218C033550002022-01-19 2:43PM EST3,355.0045.000.000.000.00-506.25%
AMZN220218C033600002022-01-19 3:29PM EST3,360.0041.650.000.000.00-1806.25%
AMZN220218C033650002022-01-19 10:05AM EST3,365.0050.640.000.000.00-206.25%
AMZN220218C033700002022-01-19 3:52PM EST3,370.0037.750.000.000.00-606.25%
AMZN220218C033750002022-01-19 2:51PM EST3,375.0040.000.000.000.00-406.25%
AMZN220218C033800002022-01-19 3:19PM EST3,380.0037.590.000.000.00-2506.25%
AMZN220218C033850002022-01-19 2:37PM EST3,385.0037.500.000.000.00-106.25%
AMZN220218C033900002022-01-19 3:55PM EST3,390.0033.360.000.000.00-406.25%
AMZN220218C033950002022-01-19 1:43PM EST3,395.0037.450.000.000.00-506.25%
AMZN220218C034000002022-01-19 3:58PM EST3,400.0031.600.000.000.00-23806.25%
AMZN220218C034050002022-01-19 12:04PM EST3,405.0037.350.000.000.00-106.25%
AMZN220218C034100002022-01-19 3:42PM EST3,410.0031.000.000.000.00-6306.25%
AMZN220218C034150002022-01-19 3:08PM EST3,415.0031.000.000.000.00-406.25%
AMZN220218C034200002022-01-19 3:36PM EST3,420.0029.490.000.000.00-1706.25%
AMZN220218C034250002022-01-19 3:36PM EST3,425.0028.800.000.000.00-2906.25%
AMZN220218C034300002022-01-19 2:32PM EST3,430.0029.290.000.000.00-1306.25%
AMZN220218C034350002022-01-19 2:10PM EST3,435.0028.800.000.000.00-906.25%
AMZN220218C034400002022-01-19 3:23PM EST3,440.0027.480.000.000.00-3506.25%
AMZN220218C034450002022-01-19 10:00AM EST3,445.0027.250.000.000.00-206.25%
AMZN220218C034500002022-01-19 3:58PM EST3,450.0024.000.000.000.00-11306.25%
AMZN220218C034600002022-01-19 3:52PM EST3,460.0023.580.000.000.00-8506.25%
AMZN220218C034800002022-01-19 3:58PM EST3,480.0020.500.000.000.00-4206.25%
AMZN220218C035000002022-01-19 3:59PM EST3,500.0018.400.000.000.00-38206.25%
AMZN220218C035200002022-01-19 3:57PM EST3,520.0016.550.000.000.00-5106.25%
AMZN220218C035300002022-01-19 3:57PM EST3,530.0015.660.000.000.00-2406.25%
AMZN220218C035400002022-01-19 3:52PM EST3,540.0015.190.000.000.00-2306.25%
AMZN220218C035500002022-01-19 3:54PM EST3,550.0014.250.000.000.00-9106.25%
AMZN220218C035600002022-01-19 3:48PM EST3,560.0014.100.000.000.00-3006.25%
AMZN220218C035800002022-01-19 3:14PM EST3,580.0012.810.000.000.00-4406.25%
AMZN220218C036000002022-01-19 3:59PM EST3,600.0010.730.000.000.00-17806.25%
AMZN220218C036200002022-01-19 3:59PM EST3,620.009.970.000.000.00-27012.50%
AMZN220218C036400002022-01-19 3:52PM EST3,640.009.210.000.000.00-26012.50%
AMZN220218C036600002022-01-19 3:55PM EST3,660.008.150.000.000.00-50012.50%
AMZN220218C036800002022-01-19 3:54PM EST3,680.007.500.000.000.00-13012.50%
AMZN220218C037000002022-01-19 3:59PM EST3,700.006.760.000.000.00-174012.50%
AMZN220218C037200002022-01-19 3:59PM EST3,720.006.170.000.000.00-33012.50%
AMZN220218C037400002022-01-19 3:53PM EST3,740.005.760.000.000.00-75012.50%
AMZN220218C037600002022-01-19 3:07PM EST3,760.005.340.000.000.00-43012.50%
AMZN220218C037800002022-01-19 3:01PM EST3,780.004.960.000.000.00-6012.50%
AMZN220218C038000002022-01-19 3:53PM EST3,800.004.410.000.000.00-80012.50%
AMZN220218C038200002022-01-19 3:53PM EST3,820.004.150.000.000.00-18012.50%
AMZN220218C038400002022-01-19 3:02PM EST3,840.003.920.000.000.00-5012.50%
AMZN220218C038600002022-01-19 3:55PM EST3,860.003.580.000.000.00-9012.50%
AMZN220218C038800002022-01-19 3:55PM EST3,880.003.320.000.000.00-12012.50%
AMZN220218C039000002022-01-19 3:48PM EST3,900.003.200.000.000.00-240012.50%
AMZN220218C039200002022-01-19 9:42AM EST3,920.003.450.000.000.00-1012.50%
AMZN220218C039400002022-01-19 3:36PM EST3,940.002.730.000.000.00-4012.50%
AMZN220218C039600002022-01-19 3:51PM EST3,960.002.530.000.000.00-21012.50%
AMZN220218C039800002022-01-18 3:03PM EST3,980.003.200.000.000.00-7012.50%
AMZN220218C040000002022-01-19 3:57PM EST4,000.002.170.000.000.00-248012.50%
AMZN220218C040200002022-01-19 3:09PM EST4,020.002.100.000.000.00-5012.50%
AMZN220218C040400002022-01-19 3:52PM EST4,040.001.960.000.000.00-7012.50%
AMZN220218C040600002022-01-19 11:24AM EST4,060.001.750.000.000.00-11012.50%
AMZN220218C040800002022-01-19 10:28AM EST4,080.001.950.000.000.00-1012.50%
AMZN220218C041000002022-01-19 3:52PM EST4,100.001.630.000.000.00-52012.50%
AMZN220218C041200002022-01-19 10:47AM EST4,120.001.560.000.000.00-3012.50%
AMZN220218C041400002022-01-19 10:08AM EST4,140.001.710.000.000.00-2012.50%
AMZN220218C041600002022-01-18 2:09PM EST4,160.001.820.000.000.00-20012.50%
AMZN220218C041800002022-01-18 2:00PM EST4,180.001.700.000.000.00-1012.50%
AMZN220218C042000002022-01-19 3:57PM EST4,200.001.230.000.000.00-65012.50%
AMZN220218C043000002022-01-19 1:16PM EST4,300.001.020.000.000.00-78025.00%
AMZN220218C044000002022-01-19 11:38AM EST4,400.000.710.000.000.00-7025.00%
AMZN220218C045000002022-01-19 2:26PM EST4,500.000.660.000.000.00-52025.00%
AMZN220218C046000002022-01-19 3:13PM EST4,600.000.510.000.000.00-45025.00%
AMZN220218C047000002022-01-14 1:38PM EST4,700.000.780.000.000.00-1025.00%
AMZN220218C048000002022-01-18 12:48PM EST4,800.000.520.000.000.00-3025.00%
AMZN220218C049000002022-01-19 11:00AM EST4,900.000.240.000.000.00-80025.00%
AMZN220218C050000002022-01-19 3:14PM EST5,000.000.250.000.000.00-54025.00%
AMZN220218C051000002022-01-19 2:04PM EST5,100.000.200.000.000.00-4025.00%
AMZN220218C052000002022-01-11 10:24AM EST5,200.000.460.000.000.00-10025.00%
AMZN220218C053000002022-01-10 3:05PM EST5,300.000.450.000.000.00-12025.00%
AMZN220218C054000002022-01-19 2:52PM EST5,400.000.130.000.000.00-30025.00%
AMZN220218C055000002022-01-19 2:58PM EST5,500.000.100.000.000.00-11025.00%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220218P016000002022-01-19 3:18PM EST1,600.000.070.000.000.00-13050.00%
AMZN220218P016200002022-01-19 2:31PM EST1,620.000.110.000.000.00-4050.00%
AMZN220218P016400002021-12-31 12:48PM EST1,640.000.200.000.000.00-10050.00%
AMZN220218P016600002021-12-13 3:43PM EST1,660.000.990.000.000.00-1050.00%
AMZN220218P016800002021-12-20 12:05PM EST1,680.000.980.030.260.00-16670.90%
AMZN220218P017000002022-01-14 12:47PM EST1,700.000.200.000.000.00-2050.00%
AMZN220218P017200002022-01-19 2:32PM EST1,720.000.150.000.000.00-8025.00%
AMZN220218P017400002021-12-21 3:46PM EST1,740.000.800.000.000.00-60025.00%
AMZN220218P017600002021-12-01 3:19PM EST1,760.001.170.200.730.00-22973.29%
AMZN220218P017800002022-01-14 1:29PM EST1,780.000.250.000.000.00-2025.00%
AMZN220218P018000002022-01-18 10:43AM EST1,800.000.390.000.000.00-3025.00%
AMZN220218P018200002022-01-05 2:26PM EST1,820.000.350.000.000.00-1025.00%
AMZN220218P018400002022-01-03 9:40AM EST1,840.000.490.000.000.00-1025.00%
AMZN220218P018600002022-01-04 3:30PM EST1,860.000.320.000.000.00-123025.00%
AMZN220218P018800002022-01-03 3:36PM EST1,880.000.450.000.000.00-1025.00%
AMZN220218P019000002022-01-18 1:34PM EST1,900.000.250.000.000.00-1025.00%
AMZN220218P019200002021-12-30 11:24AM EST1,920.000.930.000.000.00-160025.00%
AMZN220218P019400002022-01-10 10:41AM EST1,940.001.100.000.000.00-1025.00%
AMZN220218P019600002022-01-19 11:14AM EST1,960.000.510.000.000.00-4025.00%
AMZN220218P019800002022-01-10 12:47PM EST1,980.001.280.000.000.00-31025.00%
AMZN220218P020000002022-01-18 12:47PM EST2,000.000.550.000.000.00-6025.00%
AMZN220218P020200002021-12-13 2:14PM EST2,020.002.780.000.000.00-1025.00%
AMZN220218P020400002022-01-18 3:19PM EST2,040.000.630.000.000.00-1025.00%
AMZN220218P020600002022-01-19 11:30AM EST2,060.000.790.000.000.00-120025.00%
AMZN220218P020800002022-01-19 11:25AM EST2,080.000.850.000.000.00-45025.00%
AMZN220218P021000002022-01-19 3:26PM EST2,100.000.720.000.000.00-12025.00%
AMZN220218P021200002022-01-19 3:29PM EST2,120.000.830.000.000.00-3025.00%
AMZN220218P021400002022-01-19 1:47PM EST2,140.000.880.000.000.00-3025.00%
AMZN220218P021600002022-01-10 2:55PM EST2,160.001.810.000.000.00-2025.00%
AMZN220218P021800002022-01-19 11:41AM EST2,180.001.010.000.000.00-5025.00%
AMZN220218P022000002022-01-19 3:06PM EST2,200.001.150.000.000.00-52025.00%
AMZN220218P022200002022-01-19 10:36AM EST2,220.001.380.000.000.00-2025.00%
AMZN220218P022400002022-01-18 10:57AM EST2,240.001.790.000.000.00-1025.00%
AMZN220218P022600002022-01-19 3:17PM EST2,260.001.530.000.000.00-8025.00%
AMZN220218P022800002022-01-19 11:52AM EST2,280.001.940.000.000.00-3025.00%
AMZN220218P023000002022-01-19 2:19PM EST2,300.001.960.000.000.00-5025.00%
AMZN220218P023200002022-01-12 9:30AM EST2,320.001.750.000.000.00-2025.00%
AMZN220218P023400002022-01-18 9:54AM EST2,340.002.900.000.000.00-2012.50%
AMZN220218P023600002022-01-14 11:15AM EST2,360.003.500.000.000.00-2012.50%
AMZN220218P023800002022-01-19 12:16PM EST2,380.002.740.000.000.00-2012.50%
AMZN220218P024000002022-01-19 3:38PM EST2,400.003.270.000.000.00-10012.50%
AMZN220218P024200002022-01-14 9:45AM EST2,420.004.060.000.000.00-3012.50%
AMZN220218P024400002022-01-19 10:47AM EST2,440.004.400.000.000.00-1012.50%
AMZN220218P024600002022-01-19 3:23PM EST2,460.004.240.000.000.00-3012.50%
AMZN220218P024800002022-01-19 3:53PM EST2,480.005.200.000.000.00-251012.50%
AMZN220218P025000002022-01-19 3:54PM EST2,500.005.810.000.000.00-284012.50%
AMZN220218P025200002022-01-19 2:52PM EST2,520.005.600.000.000.00-15012.50%
AMZN220218P025400002022-01-19 1:35PM EST2,540.005.820.000.000.00-9012.50%
AMZN220218P025600002022-01-19 2:58PM EST2,560.006.680.000.000.00-19012.50%
AMZN220218P025800002022-01-19 10:39AM EST2,580.008.470.000.000.00-1012.50%
AMZN220218P026000002022-01-19 3:38PM EST2,600.009.500.000.000.00-57012.50%
AMZN220218P026200002022-01-19 12:23PM EST2,620.008.650.000.000.00-3012.50%
AMZN220218P026400002022-01-19 2:19PM EST2,640.0010.300.000.000.00-5012.50%
AMZN220218P026600002022-01-19 3:37PM EST2,660.0011.980.000.000.00-22012.50%
AMZN220218P026800002022-01-19 3:34PM EST2,680.0014.000.000.000.00-16012.50%
AMZN220218P027000002022-01-19 3:59PM EST2,700.0016.310.000.000.00-1,059012.50%
AMZN220218P027200002022-01-19 3:48PM EST2,720.0016.240.000.000.00-15906.25%
AMZN220218P027400002022-01-19 3:53PM EST2,740.0019.030.000.000.00-1306.25%
AMZN220218P027600002022-01-19 3:40PM EST2,760.0020.140.000.000.00-3006.25%
AMZN220218P027800002022-01-19 3:35PM EST2,780.0022.280.000.000.00-6206.25%
AMZN220218P028000002022-01-19 3:58PM EST2,800.0026.800.000.000.00-14006.25%
AMZN220218P028200002022-01-19 3:59PM EST2,820.0029.870.000.000.00-5206.25%
AMZN220218P028400002022-01-19 3:53PM EST2,840.0031.660.000.000.00-1506.25%
AMZN220218P028600002022-01-19 2:25PM EST2,860.0032.420.000.000.00-3906.25%
AMZN220218P028800002022-01-19 2:30PM EST2,880.0036.080.000.000.00-1406.25%
AMZN220218P029000002022-01-19 3:59PM EST2,900.0044.600.000.000.00-8906.25%
AMZN220218P029200002022-01-19 3:07PM EST2,920.0044.230.000.000.00-1906.25%
AMZN220218P029400002022-01-19 3:59PM EST2,940.0053.880.000.000.00-7503.13%
AMZN220218P029600002022-01-19 3:59PM EST2,960.0058.980.000.000.00-5403.13%
AMZN220218P029800002022-01-19 3:59PM EST2,980.0065.550.000.000.00-4803.13%
AMZN220218P030000002022-01-19 3:58PM EST3,000.0071.070.000.000.00-28903.13%
AMZN220218P030100002022-01-19 3:55PM EST3,010.0072.400.000.000.00-2103.13%
AMZN220218P030200002022-01-19 3:59PM EST3,020.0078.200.000.000.00-1303.13%
AMZN220218P030300002022-01-19 3:37PM EST3,030.0076.200.000.000.00-401.56%
AMZN220218P030400002022-01-19 3:35PM EST3,040.0079.460.000.000.00-1901.56%
AMZN220218P030500002022-01-19 3:44PM EST3,050.0081.540.000.000.00-7601.56%
AMZN220218P030600002022-01-19 1:17PM EST3,060.0073.250.000.000.00-1201.56%
AMZN220218P030700002022-01-19 2:16PM EST3,070.0085.960.000.000.00-2501.56%
AMZN220218P030800002022-01-19 3:29PM EST3,080.0093.130.000.000.00-1600.78%
AMZN220218P030900002022-01-19 3:52PM EST3,090.00100.000.000.000.00-1700.78%
AMZN220218P031000002022-01-19 3:59PM EST3,100.00109.000.000.000.00-64700.78%
AMZN220218P031100002022-01-19 3:42PM EST3,110.00105.690.000.000.00-3400.39%
AMZN220218P031200002022-01-19 3:54PM EST3,120.00115.550.000.000.00-1600.20%
AMZN220218P031300002022-01-19 3:37PM EST3,130.00121.470.000.000.00-3700.00%
AMZN220218P031400002022-01-19 3:56PM EST3,140.00127.320.000.000.00-7200.00%
AMZN220218P031500002022-01-19 3:59PM EST3,150.00133.390.000.000.00-23900.00%
AMZN220218P031600002022-01-19 3:57PM EST3,160.00137.220.000.000.00-4100.00%
AMZN220218P031700002022-01-19 3:52PM EST3,170.00138.050.000.000.00-2600.00%
AMZN220218P031800002022-01-19 3:52PM EST3,180.00144.000.000.000.00-4900.00%
AMZN220218P031900002022-01-19 3:56PM EST3,190.00153.460.000.000.00-5200.00%
AMZN220218P032000002022-01-19 3:59PM EST3,200.00161.290.000.000.00-12500.00%
AMZN220218P032200002022-01-19 2:43PM EST3,220.00157.830.000.000.00-3700.00%
AMZN220218P032400002022-01-19 2:26PM EST3,240.00172.900.000.000.00-3800.00%
AMZN220218P032450002022-01-19 2:25PM EST3,245.00175.940.000.000.00-1500.00%
AMZN220218P032500002022-01-19 3:50PM EST3,250.00183.020.000.000.00-6200.00%
AMZN220218P032550002022-01-19 1:15PM EST3,255.00162.050.000.000.00-100.00%
AMZN220218P032600002022-01-19 3:03PM EST3,260.00186.660.000.000.00-800.00%
AMZN220218P032650002022-01-19 11:09AM EST3,265.00190.680.000.000.00-100.00%
AMZN220218P032700002022-01-19 10:22AM EST3,270.00183.530.000.000.00-200.00%
AMZN220218P032750002022-01-19 9:32AM EST3,275.00178.650.000.000.00-200.00%
AMZN220218P032800002022-01-19 3:39PM EST3,280.00203.000.000.000.00-1500.00%
AMZN220218P032850002022-01-19 10:04AM EST3,285.00185.500.000.000.00-100.00%
AMZN220218P032900002022-01-19 2:13PM EST3,290.00200.730.000.000.00-800.00%
AMZN220218P032950002022-01-19 2:21PM EST3,295.00208.660.000.000.00-100.00%
AMZN220218P033000002022-01-19 3:50PM EST3,300.00224.050.000.000.00-12100.00%
AMZN220218P033050002022-01-19 11:52AM EST3,305.00215.420.000.000.00-200.00%
AMZN220218P033100002022-01-19 3:39PM EST3,310.00224.000.000.000.00-1200.00%
AMZN220218P033150002022-01-18 3:48PM EST3,315.00198.330.000.000.00-200.00%
AMZN220218P033200002022-01-19 2:43PM EST3,320.00224.360.000.000.00-700.00%
AMZN220218P033250002022-01-18 1:28PM EST3,325.00226.630.000.000.00-100.00%
AMZN220218P033300002022-01-19 2:35PM EST3,330.00233.640.000.000.00-200.00%
AMZN220218P033350002022-01-18 1:42PM EST3,335.00232.180.000.000.00-200.00%
AMZN220218P033400002022-01-19 2:38PM EST3,340.00241.710.000.000.00-700.00%
AMZN220218P033450002022-01-19 11:03AM EST3,345.00245.320.000.000.00-500.00%
AMZN220218P033500002022-01-19 1:24PM EST3,350.00226.000.000.000.00-2200.00%
AMZN220218P033550002022-01-13 1:24PM EST3,355.00181.100.000.000.00-700.00%
AMZN220218P033600002022-01-19 3:47PM EST3,360.00258.480.000.000.00-700.00%
AMZN220218P033650002022-01-19 12:06PM EST3,365.00244.620.000.000.00-400.00%
AMZN220218P033700002022-01-18 12:19PM EST3,370.00244.860.000.000.00-2000.00%
AMZN220218P033750002022-01-19 12:00PM EST3,375.00253.500.000.000.00-100.00%
AMZN220218P033800002022-01-19 3:47PM EST3,380.00274.230.000.000.00-2800.00%
AMZN220218P033850002022-01-10 10:31AM EST3,385.00299.700.000.000.00-100.00%
AMZN220218P033900002022-01-19 10:48AM EST3,390.00282.670.000.000.00-300.00%
AMZN220218P033950002022-01-19 10:33AM EST3,395.00280.420.000.000.00-500.00%
AMZN220218P034000002022-01-19 1:00PM EST3,400.00261.780.000.000.00-11200.00%
AMZN220218P034050002022-01-19 10:45AM EST3,405.00293.880.000.000.00-100.00%
AMZN220218P034100002022-01-19 10:32AM EST3,410.00295.620.000.000.00-400.00%
AMZN220218P034150002022-01-14 3:56PM EST3,415.00230.300.000.000.00-9200.00%
AMZN220218P034200002022-01-18 9:32AM EST3,420.00286.920.000.000.00-100.00%
AMZN220218P034250002022-01-13 2:41PM EST3,425.00237.350.000.000.00-200.00%
AMZN220218P034300002022-01-19 2:16PM EST3,430.00310.620.000.000.00-100.00%
AMZN220218P034350002022-01-14 3:41PM EST3,435.00248.350.000.000.00-100.00%
AMZN220218P034400002022-01-19 12:49PM EST3,440.00296.220.000.000.00-100.00%
AMZN220218P034450002022-01-14 3:36PM EST3,445.00257.220.000.000.00-100.00%
AMZN220218P034500002022-01-19 3:52PM EST3,450.00340.020.000.000.00-200.00%
AMZN220218P034600002022-01-19 3:52PM EST3,460.00348.750.000.000.00-400.00%
AMZN220218P034800002022-01-19 2:59PM EST3,480.00351.290.000.000.00-300.00%
AMZN220218P035000002022-01-19 3:53PM EST3,500.00385.870.000.000.00-500.00%
AMZN220218P035200002022-01-19 3:53PM EST3,520.00403.730.000.000.00-200.00%
AMZN220218P035300002022-01-19 3:28PM EST3,530.00402.150.000.000.00-300.00%
AMZN220218P035400002022-01-19 2:50PM EST3,540.00406.750.000.000.00-100.00%
AMZN220218P035500002022-01-19 3:59PM EST3,550.00435.500.000.000.00-500.00%
AMZN220218P035600002022-01-19 10:31AM EST3,560.00421.400.000.000.00-100.00%
AMZN220218P035800002022-01-19 3:28PM EST3,580.00449.150.000.000.00-600.00%
AMZN220218P036000002022-01-19 3:53PM EST3,600.00476.960.000.000.00-1100.00%
AMZN220218P036200002022-01-11 3:55PM EST3,620.00341.820.000.000.00-3200.00%
AMZN220218P036400002022-01-19 11:56AM EST3,640.00490.980.000.000.00-200.00%
AMZN220218P036600002022-01-13 10:07AM EST3,660.00383.300.000.000.00-2300.00%
AMZN220218P036800002022-01-14 1:06PM EST3,680.00480.230.000.000.00-400.00%
AMZN220218P037000002022-01-19 2:32PM EST3,700.00560.950.000.000.00-100.00%
AMZN220218P037200002022-01-19 1:45PM EST3,720.00566.050.000.000.00-100.00%
AMZN220218P037400002022-01-18 3:46PM EST3,740.00561.790.000.000.00-100.00%
AMZN220218P037600002021-11-29 3:32PM EST3,760.00310.20405.10414.600.00-2480.00%
AMZN220218P037800002022-01-04 9:35AM EST3,780.00390.550.000.000.00-300.00%
AMZN220218P038000002022-01-19 2:44PM EST3,800.00652.000.000.000.00-900.00%
AMZN220218P038200002022-01-11 12:53PM EST3,820.00515.540.000.000.00-100.00%
AMZN220218P038400002022-01-04 3:24PM EST3,840.00505.050.000.000.00-8800.00%
AMZN220218P038600002022-01-11 2:00PM EST3,860.00560.500.000.000.00-200.00%
AMZN220218P038800002022-01-04 9:35AM EST3,880.00479.000.000.000.00-100.00%
AMZN220218P039000002022-01-04 9:35AM EST3,900.00497.400.000.000.00-200.00%
AMZN220218P039200002022-01-19 3:34PM EST3,920.00783.730.000.000.00-200.00%
AMZN220218P039400002022-01-11 11:20AM EST3,940.00659.750.000.000.00-100.00%
AMZN220218P039600002021-12-17 9:40AM EST3,960.00647.14810.05819.550.00-2200.00%
AMZN220218P039800002022-01-04 10:21AM EST3,980.00614.110.000.000.00-200.00%
AMZN220218P040000002022-01-19 3:34PM EST4,000.00863.150.000.000.00-200.00%
AMZN220218P040200002022-01-07 3:05PM EST4,020.00769.870.000.000.00-200.00%
AMZN220218P040400002021-11-10 6:50AM EST4,040.00509.95609.30618.050.00-220.00%
AMZN220218P040600002021-11-10 6:50AM EST4,060.00586.02627.55636.750.00-110.00%
AMZN220218P040800002021-11-10 6:50AM EST4,080.00867.95646.30655.600.00-400.00%
AMZN220218P041000002021-12-21 3:56PM EST4,100.00702.710.000.000.00-100.00%
AMZN220218P041400002021-11-10 6:50AM EST4,140.00578.53699.30715.500.00--10.00%
AMZN220218P041600002021-11-10 6:50AM EST4,160.00592.53718.75734.550.00-130.00%
AMZN220218P041800002022-01-13 10:01AM EST4,180.00881.850.000.000.00-600.00%
AMZN220218P042000002022-01-18 11:54AM EST4,200.001,034.800.000.000.00-100.00%
AMZN220218P043000002022-01-19 9:40AM EST4,300.001,137.100.000.000.00-100.00%
AMZN220218P044000002021-11-18 11:00AM EST4,400.00797.37994.601,011.250.00-11500.00%
AMZN220218P045000002022-01-06 9:35AM EST4,500.001,302.350.000.000.00-100.00%
AMZN220218P046000002022-01-11 9:33AM EST4,600.001,365.450.000.000.00-300.00%
AMZN220218P047000002022-01-18 2:53PM EST4,700.001,516.950.000.000.00-100.00%
AMZN220218P048000002022-01-11 11:03AM EST4,800.001,531.950.000.000.00-100.00%
AMZN220218P049000002022-01-10 9:53AM EST4,900.001,735.050.000.000.00-100.00%
AMZN220218P050000002022-01-11 3:33PM EST5,000.001,691.740.000.000.00-100.00%
AMZN220218P051000002022-01-10 11:29AM EST5,100.001,926.300.000.000.00-100.00%
AMZN220218P052000002022-01-14 9:36AM EST5,200.001,980.000.000.000.00-100.00%
AMZN220218P053000002021-11-24 1:31PM EST5,300.001,712.311,874.251,885.150.00-100.00%
AMZN220218P054000002022-01-14 9:37AM EST5,400.002,175.950.000.000.00-100.00%
AMZN220218P055000002021-12-02 1:00PM EST5,500.002,046.902,155.152,173.250.00-100.00%