Canada markets close in 1 hour 54 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,659.14+21.11 (+0.58%)
As of 2:06PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220218C016200002021-06-21 9:38AM EDT1,620.001,827.350.000.000.00--10.00%
AMZN220218C016600002021-06-16 2:00PM EDT1,660.001,981.101,917.401,933.40+230.65+13.18%110.00%
AMZN220218C016800002021-06-15 9:32AM EDT1,680.001,705.751,967.451,978.650.00--30.00%
AMZN220218C017000002021-06-28 12:20PM EDT1,700.001,733.251,967.351,979.550.00-2154.94%
AMZN220218C017200002021-07-19 9:32AM EDT1,720.001,812.251,946.451,958.650.00-1253.53%
AMZN220218C017400002021-06-16 3:42PM EDT1,740.001,695.401,838.751,856.000.00-220.00%
AMZN220218C019200002021-06-15 9:30AM EDT1,920.001,473.701,735.401,744.800.00--139.80%
AMZN220218C019600002021-07-19 12:12AM EDT1,960.001,748.351,711.851,724.300.00--151.45%
AMZN220218C020200002021-07-19 9:32AM EDT2,020.001,527.951,651.551,664.300.00--149.31%
AMZN220218C020400002021-06-09 9:50AM EDT2,040.001,271.001,687.151,705.250.00-1164.80%
AMZN220218C020800002021-06-30 9:32AM EDT2,080.001,379.151,594.701,607.500.00--148.52%
AMZN220218C021600002021-06-30 9:32AM EDT2,160.001,302.401,515.451,527.700.00--145.85%
AMZN220218C022400002021-07-14 9:32AM EDT2,240.001,467.651,439.101,451.150.00-1344.39%
AMZN220218C022600002021-06-14 1:50PM EDT2,260.001,145.131,443.651,453.500.00--350.21%
AMZN220218C023000002021-07-19 12:12AM EDT2,300.001,489.581,380.451,394.950.00--443.61%
AMZN220218C024000002021-07-08 10:04AM EDT2,400.001,286.151,286.501,299.400.00-1541.59%
AMZN220218C024200002021-07-19 12:12AM EDT2,420.001,329.301,267.451,279.200.00--4040.88%
AMZN220218C024800002021-06-16 2:16PM EDT2,480.00961.701,126.601,143.900.00-110.00%
AMZN220218C025000002021-07-07 10:43AM EDT2,500.001,228.001,190.351,203.600.00-2539.42%
AMZN220218C025400002021-06-18 3:19PM EDT2,540.001,008.701,071.901,089.000.00-130.00%
AMZN220218C025600002021-06-16 9:38AM EDT2,560.00900.000.000.000.00-110.00%
AMZN220218C026000002021-06-09 12:42PM EDT2,600.00773.921,156.601,169.100.00-1148.75%
AMZN220218C026200002021-06-23 1:37PM EDT2,620.00950.001,078.751,092.250.00--137.52%
AMZN220218C026400002021-06-24 1:19PM EDT2,640.00882.451,060.401,073.900.00-2437.22%
AMZN220218C026600002021-06-02 2:32PM EDT2,660.00663.90908.25918.450.00--20.00%
AMZN220218C027000002021-06-21 3:29PM EDT2,700.00833.25937.10951.800.00--30.00%
AMZN220218C027200002021-06-21 3:29PM EDT2,720.00816.47919.50934.200.00--30.00%
AMZN220218C027600002021-06-28 12:01PM EDT2,760.00945.00952.50965.60+53.00+5.94%1235.57%
AMZN220218C028000002021-06-16 2:01PM EDT2,800.00692.10842.05859.350.00-100.00%
AMZN220218C028400002021-07-02 9:58AM EDT2,840.00703.35884.30894.600.00-1334.48%
AMZN220218C028600002021-06-16 3:41PM EDT2,860.00682.00792.60809.400.00-2119.37%
AMZN220218C028800002021-06-30 9:30AM EDT2,880.00674.00850.05861.200.00--134.21%
AMZN220218C029000002021-07-20 11:14AM EDT2,900.00760.00831.45843.050.00-1333.82%
AMZN220218C029400002021-06-16 3:06PM EDT2,940.00609.00727.20744.350.00-2121.95%
AMZN220218C029800002021-07-06 2:15PM EDT2,980.00792.65766.20777.150.00-1133.17%
AMZN220218C030000002021-07-19 10:44AM EDT3,000.00652.45749.85760.550.00-11232.95%
AMZN220218C030200002021-06-28 9:59AM EDT3,020.00565.00733.55743.850.00-2132.70%
AMZN220218C030500002021-06-17 2:50PM EDT3,050.00589.59642.05659.950.00-1623.85%
AMZN220218C030600002021-07-21 1:35PM EDT3,060.00619.00701.35712.800.00--132.48%
AMZN220218C030800002021-07-21 1:35PM EDT3,080.00604.00685.95697.000.00-1332.31%
AMZN220218C031000002021-07-23 10:47AM EDT3,100.00672.35669.25680.55+70.20+11.66%56432.04%
AMZN220218C031400002021-06-08 3:09PM EDT3,140.00381.80715.45723.450.00--2140.20%
AMZN220218C031500002021-06-07 3:20PM EDT3,150.00327.72677.75687.000.00-6436.83%
AMZN220218C031600002021-07-01 12:58PM EDT3,160.00452.05623.55634.850.00-22831.60%
AMZN220218C031800002021-06-17 2:50PM EDT3,180.00502.34548.05565.000.00-12424.81%
AMZN220218C032000002021-07-20 2:38PM EDT3,200.00540.50595.05605.150.00-121431.31%
AMZN220218C032200002021-07-21 10:56AM EDT3,220.00517.65580.45590.600.00-13931.17%
AMZN220218C032400002021-07-08 1:47PM EDT3,240.00661.10564.85576.250.00-16631.04%
AMZN220218C032500002021-06-29 3:55PM EDT3,250.00424.08559.00570.100.00-23631.09%
AMZN220218C032600002021-06-15 12:21PM EDT3,260.00379.93542.00545.850.00-224029.14%
AMZN220218C032800002021-07-23 10:01AM EDT3,280.00530.20541.50545.15+157.35+42.20%51530.48%
AMZN220218C033000002021-07-23 10:01AM EDT3,300.00516.35527.10530.95+45.04+9.56%510130.32%
AMZN220218C033200002021-06-15 11:50AM EDT3,320.00350.20502.00505.650.00-262228.98%
AMZN220218C033400002021-06-15 12:50PM EDT3,340.00339.85489.00492.650.00--1128.93%
AMZN220218C033500002021-07-19 12:41PM EDT3,350.00403.69493.65497.550.00-13330.07%
AMZN220218C033600002021-07-19 12:41PM EDT3,360.00397.89486.95490.650.00-44229.98%
AMZN220218C033800002021-06-28 9:42AM EDT3,380.00343.00474.80478.250.00-12129.94%
AMZN220218C034000002021-07-19 11:20AM EDT3,400.00398.24461.20464.700.00-11829.76%
AMZN220218C034200002021-07-02 11:59AM EDT3,420.00326.05448.85452.400.00-1829.69%
AMZN220218C034400002021-07-22 3:43PM EDT3,440.00421.40436.95440.350.00-1729.62%
AMZN220218C034500002021-07-07 10:12AM EDT3,450.00455.45430.15434.200.00-1929.57%
AMZN220218C034600002021-06-24 2:45PM EDT3,460.00320.65424.10427.400.00-81729.45%
AMZN220218C034800002021-07-12 10:21AM EDT3,480.00461.75412.30415.750.00-1729.39%
AMZN220218C035000002021-07-21 3:59PM EDT3,500.00384.80401.10404.30+27.05+7.56%18829.33%
AMZN220218C035200002021-07-20 10:59AM EDT3,520.00338.00389.50392.650.00-21429.23%
AMZN220218C035400002021-07-23 1:34PM EDT3,540.00378.80378.20381.30+42.55+12.65%2429.15%
AMZN220218C035600002021-07-22 3:15PM EDT3,560.00349.64366.50369.550.00-21229.01%
AMZN220218C035800002021-07-22 10:04AM EDT3,580.00337.00356.15359.200.00-34128.98%
AMZN220218C036000002021-07-21 3:59PM EDT3,600.00306.35344.95347.800.00-20827328.83%
AMZN220218C036200002021-07-21 1:47PM EDT3,620.00314.35334.50337.300.00-38028.75%
AMZN220218C036400002021-07-23 12:25PM EDT3,640.00317.00324.90327.70+46.00+16.97%43128.74%
AMZN220218C036600002021-07-22 2:43PM EDT3,660.00297.27314.70317.400.00-41728.64%
AMZN220218C036800002021-07-23 11:07AM EDT3,680.00298.25305.00307.70+51.25+20.75%11728.58%
AMZN220218C037000002021-07-23 1:40PM EDT3,700.00295.25295.40298.05+15.34+5.48%17428.51%
AMZN220218C037200002021-07-16 3:18PM EDT3,720.00261.88286.10288.750.00-32928.45%
AMZN220218C037400002021-07-22 3:15PM EDT3,740.00262.39276.60278.900.00-16228.32%
AMZN220218C037600002021-07-22 2:34PM EDT3,760.00254.12267.20269.950.00-45628.26%
AMZN220218C037800002021-07-20 10:29AM EDT3,780.00212.17259.25261.750.00-53328.25%
AMZN220218C038000002021-07-23 12:30PM EDT3,800.00245.00250.45253.20+8.62+3.65%149728.18%
AMZN220218C038200002021-07-21 2:34PM EDT3,820.00238.10242.05244.45+34.78+17.11%12228.09%
AMZN220218C038400002021-07-23 9:55AM EDT3,840.00227.88234.05236.35+36.69+19.19%14828.03%
AMZN220218C038600002021-07-23 11:07AM EDT3,860.00220.33226.15228.40+36.28+19.71%12527.98%
AMZN220218C038800002021-07-21 12:59PM EDT3,880.00176.67218.30220.650.00-444327.92%
AMZN220218C039000002021-07-22 1:54PM EDT3,900.00199.86210.90213.150.00-268227.87%
AMZN220218C039200002021-07-21 12:44PM EDT3,920.00167.59203.90206.200.00-123727.85%
AMZN220218C039400002021-07-09 12:49PM EDT3,940.00255.61196.85199.200.00-21627.81%
AMZN220218C039600002021-07-22 1:32PM EDT3,960.00179.08189.90192.100.00-21027.75%
AMZN220218C039800002021-07-06 10:06AM EDT3,980.00184.80183.25185.350.00-3727.70%
AMZN220218C040000002021-07-22 3:00PM EDT4,000.00173.45176.50178.50+6.70+4.02%29227.62%
AMZN220218C040200002021-07-21 1:28PM EDT4,020.00138.79170.40172.550.00-182327.62%
AMZN220218C040400002021-07-22 1:31PM EDT4,040.00155.00164.00166.050.00-13527.55%
AMZN220218C040600002021-07-21 1:05PM EDT4,060.00125.51158.35160.500.00-51627.55%
AMZN220218C040800002021-07-07 3:39PM EDT4,080.00193.50152.30154.300.00-173127.47%
AMZN220218C041000002021-07-20 3:25PM EDT4,100.00128.58146.70148.650.00-23227.43%
AMZN220218C041200002021-07-06 11:08AM EDT4,120.00160.99141.40143.300.00--127.40%
AMZN220218C041400002021-07-08 2:21PM EDT4,140.00193.30136.05138.000.00-1227.37%
AMZN220218C041600002021-07-08 2:21PM EDT4,160.00187.35131.15133.100.00-1727.36%
AMZN220218C041800002021-07-06 9:37AM EDT4,180.00119.26126.50128.350.00-1427.35%
AMZN220218C042000002021-07-23 9:51AM EDT4,200.00115.95121.70123.55+4.25+3.80%14327.31%
AMZN220218C043000002021-07-23 11:40AM EDT4,300.0097.75100.35102.15+15.75+19.21%218227.22%
AMZN220218C044000002021-07-21 1:30PM EDT4,400.0066.2182.6584.300.00-616127.16%
AMZN220218C045000002021-07-22 11:21AM EDT4,500.0063.0068.0069.500.00-124127.15%
AMZN220218C046000002021-07-22 2:36PM EDT4,600.0053.1556.0057.450.00-37327.20%
AMZN220218C047000002021-07-21 11:42AM EDT4,700.0037.1546.1047.500.00-16427.27%
AMZN220218C048000002021-07-16 11:41AM EDT4,800.0035.7038.4039.600.00-26327.42%
AMZN220218C049000002021-07-08 1:14PM EDT4,900.0030.3032.0533.250.00-19527.62%
AMZN220218C050000002021-07-23 1:41PM EDT5,000.0027.5726.9528.05+2.37+9.40%25527.84%
AMZN220218C051000002021-07-09 9:55AM EDT5,100.0040.0022.8523.900.00-73728.11%
AMZN220218C052000002021-07-08 3:51PM EDT5,200.0019.6019.6020.600.00-1528.43%
AMZN220218C053000002021-07-19 2:47PM EDT5,300.0014.5717.0017.950.00-49028.80%
AMZN220218C054000002021-07-23 9:34AM EDT5,400.0013.9514.9015.75+0.01+0.07%113229.17%
AMZN220218C055000002021-07-23 1:41PM EDT5,500.0013.3213.0513.85+0.70+5.55%313229.54%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220218P016000002021-07-13 10:55AM EDT1,600.003.803.203.750.00-115548.43%
AMZN220218P016200002021-07-20 1:33PM EDT1,620.004.873.353.900.00-4241348.01%
AMZN220218P016400002021-07-12 12:14PM EDT1,640.003.783.554.050.00-2919447.59%
AMZN220218P016600002021-06-08 9:30AM EDT1,660.007.554.956.600.00-110150.33%
AMZN220218P016800002021-06-28 12:37PM EDT1,680.006.223.904.400.00-406546.80%
AMZN220218P017000002021-07-20 1:19PM EDT1,700.005.854.054.600.00-616946.44%
AMZN220218P017200002021-07-02 9:30AM EDT1,720.006.684.304.800.00-55946.06%
AMZN220218P017400002021-06-03 11:06AM EDT1,740.0010.505.957.200.00-3348.24%
AMZN220218P017600002021-05-27 10:55AM EDT1,760.0010.307.258.300.00--548.64%
AMZN220218P018000002021-06-08 9:56AM EDT1,800.0010.205.806.450.00--545.47%
AMZN220218P018200002021-06-22 9:49AM EDT1,820.008.606.007.000.00--245.39%
AMZN220218P018400002021-05-27 12:23PM EDT1,840.0012.598.809.850.00--547.29%
AMZN220218P018600002021-07-19 10:01AM EDT1,860.009.706.056.600.00--3043.72%
AMZN220218P018800002021-07-19 10:01AM EDT1,880.0010.106.356.900.00-3031543.39%
AMZN220218P019000002021-07-01 1:52PM EDT1,900.0010.106.657.250.00-124143.11%
AMZN220218P019200002021-06-30 10:28AM EDT1,920.0010.316.957.600.00-1342.81%
AMZN220218P019600002021-07-16 1:46PM EDT1,960.0010.107.708.350.00-11642.22%
AMZN220218P019800002021-06-24 11:21AM EDT1,980.0011.758.058.700.00-102541.89%
AMZN220218P020000002021-07-21 1:08PM EDT2,000.0010.258.509.100.00-2841.59%
AMZN220218P020200002021-06-03 1:03PM EDT2,020.0020.8311.6013.050.00-1143.66%
AMZN220218P020400002021-07-19 12:12AM EDT2,040.0010.259.3510.000.00--141.04%
AMZN220218P020600002021-06-24 11:19AM EDT2,060.0014.119.8010.500.00-102240.78%
AMZN220218P020800002021-07-19 10:40AM EDT2,080.0015.3010.4010.950.00-63240.47%
AMZN220218P021000002021-06-01 2:41PM EDT2,100.0024.1015.4016.750.00-2743.16%
AMZN220218P021200002021-06-01 2:41PM EDT2,120.0025.2516.1517.450.00-93342.87%
AMZN220218P021400002021-07-19 9:59AM EDT2,140.0017.5511.8012.550.00-1739.65%
AMZN220218P021800002021-07-08 11:09AM EDT2,180.0016.9512.9013.700.00--1639.10%
AMZN220218P022000002021-07-08 11:49AM EDT2,200.0016.5013.5014.300.00-72838.82%
AMZN220218P022200002021-06-01 2:41PM EDT2,220.0032.3520.2021.600.00-12641.55%
AMZN220218P022400002021-07-12 9:31AM EDT2,240.0015.0014.7515.600.00-15238.28%
AMZN220218P022600002021-07-19 9:50AM EDT2,260.0022.4815.4516.250.00-103037.99%
AMZN220218P022800002021-07-19 9:50AM EDT2,280.0023.3816.1516.950.00-203037.72%
AMZN220218P023000002021-07-08 9:44AM EDT2,300.0022.2016.8017.650.00-1537.44%
AMZN220218P023200002021-05-26 2:45PM EDT2,320.0040.1227.7029.050.00--1541.11%
AMZN220218P023400002021-07-13 11:51AM EDT2,340.0017.3018.4019.250.00-107436.92%
AMZN220218P023600002021-07-09 12:49PM EDT2,360.0020.9219.2020.050.00-12336.65%
AMZN220218P023800002021-06-25 12:48PM EDT2,380.0032.3320.0020.900.00-111136.39%
AMZN220218P024200002021-06-18 3:39PM EDT2,420.0034.7027.6529.600.00-11538.14%
AMZN220218P024400002021-07-22 11:45AM EDT2,440.0024.84--0.00---0.00%
AMZN220218P024800002021-06-25 11:47AM EDT2,480.0041.0024.9025.850.00-1135.14%
AMZN220218P025000002021-07-21 11:47AM EDT2,500.0031.9626.0526.950.00-32534.90%
AMZN220218P025200002021-07-01 1:09PM EDT2,520.0027.9027.2528.20-6.95-19.94%21234.68%
AMZN220218P025400002021-07-01 12:44PM EDT2,540.0036.4028.5029.450.00-71134.45%
AMZN220218P025600002021-07-01 12:26PM EDT2,560.0047.0529.7530.750.00--134.23%
AMZN220218P025800002021-07-02 1:57PM EDT2,580.0044.0031.0532.100.00-12534.00%
AMZN220218P026000002021-07-20 10:05AM EDT2,600.0046.2032.5033.550.00-11933.79%
AMZN220218P026200002021-07-01 12:19PM EDT2,620.0034.4634.0535.050.00-11433.57%
AMZN220218P026400002021-07-22 3:41PM EDT2,640.0038.2935.6036.700.00-1533.38%
AMZN220218P026600002021-06-25 10:17AM EDT2,660.0063.5837.2538.350.00-21033.18%
AMZN220218P026800002021-07-02 2:13PM EDT2,680.0055.5838.9540.000.00-15632.96%
AMZN220218P027000002021-07-21 12:53PM EDT2,700.0051.6040.8542.000.00-18632.80%
AMZN220218P027200002021-07-09 2:02PM EDT2,720.0045.0042.7543.800.00-22232.59%
AMZN220218P027400002021-06-16 10:23AM EDT2,740.0080.2052.7054.050.00-32234.07%
AMZN220218P027600002021-07-19 10:28AM EDT2,760.0048.4046.9548.00-21.17-30.43%13632.24%
AMZN220218P027800002021-07-13 10:24AM EDT2,780.0045.9549.1550.250.00-18432.08%
AMZN220218P028000002021-07-21 3:26PM EDT2,800.0062.7051.4552.550.00-34031.90%
AMZN220218P028200002021-06-30 3:56PM EDT2,820.0085.8153.9555.150.00--2631.77%
AMZN220218P028400002021-06-30 3:56PM EDT2,840.0089.7656.4557.600.00--3131.59%
AMZN220218P028600002021-07-09 2:18PM EDT2,860.0060.8859.1560.350.00-2931.44%
AMZN220218P028800002021-06-25 2:13PM EDT2,880.00105.9061.9063.200.00-12631.30%
AMZN220218P029000002021-07-16 2:32PM EDT2,900.0082.8564.9066.300.00-15331.18%
AMZN220218P029200002021-06-22 2:31PM EDT2,920.00101.8071.4073.200.00-123331.65%
AMZN220218P029400002021-07-15 1:54PM EDT2,940.0082.2071.1572.550.00-14030.90%
AMZN220218P029600002021-07-02 3:53PM EDT2,960.00102.9574.4075.800.00-21630.75%
AMZN220218P029800002021-07-09 11:22AM EDT2,980.0080.1077.8079.20-1.30-1.60%1530.60%
AMZN220218P030000002021-07-23 1:23PM EDT3,000.0081.9481.5583.00-7.06-7.93%34830.50%
AMZN220218P030200002021-06-24 2:51PM EDT3,020.00136.0585.1586.550.00-16230.34%
AMZN220218P030400002021-06-08 9:53AM EDT3,040.00204.6592.8094.700.00-2530.80%
AMZN220218P030500002021-06-03 10:09AM EDT3,050.00229.90123.65126.300.00-21134.59%
AMZN220218P030600002021-07-21 3:23PM EDT3,060.00111.6893.1594.600.00-43830.11%
AMZN220218P030800002021-07-19 1:28PM EDT3,080.00138.7097.4098.950.00-11530.00%
AMZN220218P031000002021-07-22 11:09AM EDT3,100.00112.25101.65103.100.00-38229.86%
AMZN220218P031200002021-07-19 3:56PM EDT3,120.00143.50106.20107.700.00-11229.75%
AMZN220218P031400002021-07-06 1:11PM EDT3,140.00130.30111.00112.600.00-32829.66%
AMZN220218P031500002021-07-09 3:03PM EDT3,150.00127.85113.25114.950.00-11929.59%
AMZN220218P031600002021-07-16 1:08PM EDT3,160.00140.60115.65117.250.00-1029.52%
AMZN220218P031800002021-07-13 10:26AM EDT3,180.00109.35120.90122.300.00-32929.41%
AMZN220218P032000002021-07-23 1:14PM EDT3,200.00127.00125.90127.50-17.10-11.87%137029.30%
AMZN220218P032200002021-07-08 11:08AM EDT3,220.00134.60131.25132.90-27.70-17.07%13229.19%
AMZN220218P032400002021-06-18 2:33PM EDT3,240.00209.17165.60174.600.00-16633.07%
AMZN220218P032500002021-07-22 11:19AM EDT3,250.00153.45140.00141.800.00-13929.09%
AMZN220218P032600002021-07-19 2:40PM EDT3,260.00198.90142.85144.700.00-34129.04%
AMZN220218P032800002021-07-13 3:16PM EDT3,280.00152.50148.80150.55+0.50+0.33%13728.92%
AMZN220218P033000002021-07-23 11:23AM EDT3,300.00158.93154.80156.60-26.62-14.35%110428.81%
AMZN220218P033200002021-07-20 11:41AM EDT3,320.00197.90161.35163.150.00-22928.74%
AMZN220218P033400002021-07-20 9:49AM EDT3,340.00221.00167.75169.450.00-11628.62%
AMZN220218P033500002021-07-20 10:47AM EDT3,350.00211.95170.95172.750.00-13028.57%
AMZN220218P033600002021-07-19 9:54AM EDT3,360.00234.29174.40176.700.00-43428.58%
AMZN220218P033800002021-07-13 12:42PM EDT3,380.00168.94181.30183.100.00-152328.43%
AMZN220218P034000002021-07-19 9:53AM EDT3,400.00249.75188.70190.600.00-566128.38%
AMZN220218P034200002021-07-20 10:05AM EDT3,420.00255.00196.05197.950.00-31628.29%
AMZN220218P034400002021-07-06 10:25AM EDT3,440.00236.60203.65205.750.00-149228.22%
AMZN220218P034500002021-07-20 10:27AM EDT3,450.00267.90207.20209.200.00-1328.14%
AMZN220218P034600002021-06-24 11:51AM EDT3,460.00295.95211.10213.050.00-4428.09%
AMZN220218P034800002021-07-21 12:19PM EDT3,480.00261.98219.35221.350.00-4828.04%
AMZN220218P035000002021-07-22 1:09PM EDT3,500.00243.65227.50229.550.00-12227.95%
AMZN220218P035200002021-07-20 2:26PM EDT3,520.00273.25235.90237.950.00-2327.87%
AMZN220218P035400002021-07-21 2:21PM EDT3,540.00288.50244.25246.250.00-1527.76%
AMZN220218P035600002021-07-19 3:48PM EDT3,560.00325.00253.05255.250.00-11727.70%
AMZN220218P035800002021-07-22 2:32PM EDT3,580.00277.08262.35264.600.00-2527.65%
AMZN220218P036000002021-07-22 2:32PM EDT3,600.00286.68271.10273.500.00-21127.54%
AMZN220218P036200002021-07-16 3:16PM EDT3,620.00325.46281.05283.400.00-5627.50%
AMZN220218P036400002021-07-21 3:57PM EDT3,640.00329.95290.25292.800.00-10927.40%
AMZN220218P036600002021-07-21 3:57PM EDT3,660.00340.77300.75303.200.00-10527.37%
AMZN220218P036800002021-07-16 3:56PM EDT3,680.00363.95310.35312.850.00-1527.25%
AMZN220218P037000002021-07-22 1:26PM EDT3,700.00339.15320.85323.350.00-41227.20%
AMZN220218P037200002021-07-12 9:56AM EDT3,720.00323.83331.80334.350.00-12127.17%
AMZN220218P037400002021-07-21 11:01AM EDT3,740.00395.89342.15344.800.00-363527.07%
AMZN220218P037600002021-07-22 2:34PM EDT3,760.00372.30353.65356.350.00-44627.05%
AMZN220218P037800002021-07-20 10:29AM EDT3,780.00447.60364.55367.500.00-53726.98%
AMZN220218P038000002021-07-21 11:12AM EDT3,800.00430.71375.70378.650.00-47026.89%
AMZN220218P038200002021-07-21 2:34PM EDT3,820.00443.98387.50390.300.00-61926.83%
AMZN220218P038400002021-07-23 9:55AM EDT3,840.00409.55399.70402.65-55.83-12.00%12526.81%
AMZN220218P038600002021-07-19 12:36PM EDT3,860.00518.34411.35414.300.00-22526.71%
AMZN220218P038800002021-07-21 12:59PM EDT3,880.00495.91423.60426.650.00-445326.66%
AMZN220218P039000002021-07-22 1:54PM EDT3,900.00457.97436.50439.650.00-266526.65%
AMZN220218P039200002021-07-21 12:44PM EDT3,920.00517.09448.50451.900.00-121926.55%
AMZN220218P039400002021-07-09 12:49PM EDT3,940.00450.06462.05465.350.00-2126.54%
AMZN220218P039600002021-07-22 1:32PM EDT3,960.00497.68474.40477.900.00-21026.44%
AMZN220218P040000002021-07-22 1:29PM EDT4,000.00525.38501.80505.700.00-44126.43%
AMZN220218P040200002021-07-21 1:28PM EDT4,020.00586.53514.75518.450.00--926.29%
AMZN220218P040400002021-07-09 2:21PM EDT4,040.00509.95528.55532.350.00-2226.24%
AMZN220218P040600002021-07-06 10:14AM EDT4,060.00586.02543.30546.950.00-1126.24%
AMZN220218P040800002021-07-19 12:13AM EDT4,080.00537.85556.80560.700.00--226.15%
AMZN220218P041000002021-07-19 12:13AM EDT4,100.00566.00571.15575.150.00--126.10%
AMZN220218P041600002021-07-09 2:19PM EDT4,160.00585.30615.50619.450.00-1225.96%
AMZN220218P041800002021-07-07 12:15PM EDT4,180.00618.75631.20635.300.00--126.00%
AMZN220218P043000002021-07-07 9:34AM EDT4,300.00716.60722.00732.100.00-17926.09%
AMZN220218P044000002021-06-14 11:47AM EDT4,400.001,075.78799.35807.100.00-214925.01%
AMZN220218P045000002021-06-18 3:10PM EDT4,500.001,072.06967.15985.200.00-17036.19%
AMZN220218P046000002021-06-15 3:08PM EDT4,600.001,249.701,009.751,021.150.00-46730.54%
AMZN220218P047000002021-06-14 1:49PM EDT4,700.001,350.941,058.501,066.550.00-586523.43%
AMZN220218P048000002021-07-20 9:38AM EDT4,800.001,283.001,160.251,173.300.00-110326.27%
AMZN220218P049000002021-07-19 9:53AM EDT4,900.001,389.901,253.401,266.200.00-15326.15%
AMZN220218P050000002021-07-08 3:49PM EDT5,000.001,299.481,349.401,362.700.00-2526.61%
AMZN220218P051000002021-07-08 3:51PM EDT5,100.001,487.201,444.651,457.50+89.22+6.38%-426.42%
AMZN220218P052000002021-07-21 9:46AM EDT5,200.001,640.451,541.451,554.350.00-29226.58%
AMZN220218P053000002021-07-22 1:42PM EDT5,300.001,678.461,640.101,653.750.00-412927.48%
AMZN220218P054000002021-07-23 9:55AM EDT5,400.001,760.841,738.301,751.90-16.39-0.92%112527.85%