Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,327.59-272.33 (-7.56%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220318C015200002021-07-27 2:03PM EDT1,520.002,092.371,813.701,828.500.00-414554.49%
AMZN220318C015400002021-07-15 9:33AM EDT1,540.002,147.451,794.001,808.500.00-17353.79%
AMZN220318C015600002021-07-09 9:30AM EDT1,560.002,166.351,774.301,789.500.00-16053.44%
AMZN220318C015800002021-07-27 12:01PM EDT1,580.002,026.451,754.601,769.500.00-15252.74%
AMZN220318C016000002021-07-19 9:32AM EDT1,600.001,935.001,734.901,749.500.00-24352.04%
AMZN220318C016200002021-07-27 10:05AM EDT1,620.002,043.501,715.251,730.000.00-23451.54%
AMZN220318C016400002021-07-27 9:31AM EDT1,640.002,055.451,695.601,710.500.00-12151.03%
AMZN220318C016600002021-07-27 9:31AM EDT1,660.001,977.001,676.001,691.000.00-13350.53%
AMZN220318C016800002021-07-26 9:30AM EDT1,680.001,996.851,656.401,671.500.00-13150.03%
AMZN220318C017000002021-06-25 1:39PM EDT1,700.001,715.391,962.351,976.500.00-415127.42%
AMZN220318C017200002021-07-20 3:55PM EDT1,720.001,873.851,617.201,632.000.00-13052.67%
AMZN220318C017400002021-06-25 1:47PM EDT1,740.001,677.501,922.951,937.000.00-823124.28%
AMZN220318C017600002021-06-25 1:55PM EDT1,760.001,657.201,903.251,917.500.00-1025122.76%
AMZN220318C017800002021-06-25 1:48PM EDT1,780.001,637.751,883.601,898.000.00-618121.27%
AMZN220318C018000002021-06-24 3:30PM EDT1,800.001,653.351,863.951,878.000.00-634119.76%
AMZN220318C018200002021-06-25 1:38PM EDT1,820.001,597.901,844.351,858.500.00-239118.31%
AMZN220318C018400002021-07-20 9:31AM EDT1,840.001,733.251,500.101,515.000.00-12649.27%
AMZN220318C018600002021-06-24 3:34PM EDT1,860.001,594.411,805.151,819.500.00-626115.46%
AMZN220318C018800002021-06-24 3:52PM EDT1,880.001,582.301,785.551,800.000.00-840114.07%
AMZN220318C019000002021-06-24 3:19PM EDT1,900.001,562.391,766.001,780.500.00-221112.69%
AMZN220318C019200002021-06-24 3:23PM EDT1,920.001,539.771,746.451,760.500.00-217111.29%
AMZN220318C019400002021-06-24 3:32PM EDT1,940.001,514.521,726.901,741.000.00-433109.94%
AMZN220318C019600002021-07-23 9:35AM EDT1,960.001,682.701,383.801,399.000.00-14246.27%
AMZN220318C019800002021-07-23 9:35AM EDT1,980.001,662.651,364.501,379.550.00-35945.72%
AMZN220318C020000002021-07-30 1:07PM EDT2,000.001,384.231,345.201,360.50-70.81-4.87%513745.31%
AMZN220318C021000002021-07-26 2:04PM EDT2,100.001,627.821,249.301,264.350.00--842.91%
AMZN220318C022000002021-07-19 12:08AM EDT2,200.001,567.101,154.401,169.650.00--8140.84%
AMZN220318C023000002021-07-30 3:17PM EDT2,300.001,073.461,060.901,076.85+136.10+14.52%10339.10%
AMZN220318C024000002021-07-06 12:10PM EDT2,400.001,252.19969.40985.400.00--637.44%
AMZN220318C025000002021-07-26 3:00PM EDT2,500.001,229.03880.30896.550.00-31036.05%
AMZN220318C025300002021-06-15 12:54PM EDT2,530.00911.201,142.151,156.300.00--374.35%
AMZN220318C025400002021-06-15 12:54PM EDT2,540.00902.551,133.051,147.150.00--273.91%
AMZN220318C025500002021-07-30 12:33PM EDT2,550.00871.59836.80853.05-58.66-6.31%1435.40%
AMZN220318C025600002021-06-16 10:40AM EDT2,560.00920.551,085.901,100.950.00-6369.48%
AMZN220318C025700002021-06-16 10:40AM EDT2,570.00910.851,076.551,091.150.00-8469.01%
AMZN220318C025800002021-06-17 11:26AM EDT2,580.00941.751,040.101,058.850.00-4465.44%
AMZN220318C025900002021-06-16 10:41AM EDT2,590.00893.501,059.651,073.900.00-41368.32%
AMZN220318C026000002021-06-21 9:54AM EDT2,600.00936.701,029.651,044.000.00-11365.32%
AMZN220318C026100002021-06-15 12:56PM EDT2,610.00840.351,069.651,083.750.00-4770.93%
AMZN220318C026300002021-07-02 12:38PM EDT2,630.00913.25768.90785.150.00-1634.47%
AMZN220318C026400002021-07-20 10:43AM EDT2,640.00978.85760.55776.850.00-1234.36%
AMZN220318C026500002021-06-18 10:44AM EDT2,650.00931.52979.15996.800.00-1162.91%
AMZN220318C026800002021-05-10 1:06PM EDT2,680.00670.88706.65714.850.00--1029.48%
AMZN220318C026900002021-04-30 10:43AM EDT2,690.00932.41647.40660.050.00-1120.59%
AMZN220318C027000002021-07-26 3:00PM EDT2,700.001,060.28715.40723.550.00-3733.16%
AMZN220318C027600002021-03-15 12:01AM EDT2,760.00564.000.000.000.00--00.00%
AMZN220318C027700002021-06-25 12:01PM EDT2,770.00738.00946.25961.500.00-3366.74%
AMZN220318C027800002021-04-28 10:21AM EDT2,780.00828.40599.90605.800.00--224.68%
AMZN220318C027900002021-07-26 10:11AM EDT2,790.00975.40644.20652.050.00-1432.34%
AMZN220318C028000002021-07-30 2:37PM EDT2,800.00646.15636.50644.30-268.85-29.38%61532.25%
AMZN220318C028200002021-07-29 12:36PM EDT2,820.00869.83621.30629.050.00-1332.10%
AMZN220318C028400002021-06-25 12:01PM EDT2,840.00684.05886.00901.000.00-3864.10%
AMZN220318C028500002021-05-10 9:33AM EDT2,850.00587.50579.05588.850.00-11129.65%
AMZN220318C028600002021-07-06 1:47PM EDT2,860.00907.89591.45599.000.00-1131.79%
AMZN220318C028700002021-05-11 11:15AM EDT2,870.00526.55598.10604.100.00-2133.23%
AMZN220318C028800002021-05-07 9:56AM EDT2,880.00606.53500.60511.850.00-2222.29%
AMZN220318C028900002021-06-24 2:46PM EDT2,890.00689.27843.90858.500.00-1262.29%
AMZN220318C029000002021-07-30 10:45AM EDT2,900.00577.98562.25569.65-218.52-27.44%62531.49%
AMZN220318C029200002021-07-12 9:31AM EDT2,920.00920.11562.25569.000.00-1432.95%
AMZN220318C029400002021-07-14 12:41PM EDT2,940.00862.94533.75540.900.00-1431.20%
AMZN220318C029500002021-03-26 2:39PM EDT2,950.00403.65589.50608.100.00-1239.41%
AMZN220318C029600002021-05-26 1:33PM EDT2,960.00519.30594.80600.550.00-11539.23%
AMZN220318C029700002021-07-30 11:58AM EDT2,970.00530.66512.85519.85+22.96+4.52%11130.98%
AMZN220318C029800002021-07-30 11:58AM EDT2,980.00523.68505.95512.95-279.48-34.80%1430.92%
AMZN220318C029900002021-05-13 3:01PM EDT2,990.00435.90534.20540.700.00-1934.65%
AMZN220318C030000002021-07-30 9:52AM EDT3,000.00491.01492.40499.25-223.99-31.33%49130.78%
AMZN220318C030100002021-07-30 9:44AM EDT3,010.00501.15485.65492.50-206.85-29.22%1530.72%
AMZN220318C030200002021-05-24 3:08PM EDT3,020.00458.95550.20554.250.00-1037.97%
AMZN220318C030300002021-06-01 11:38AM EDT3,030.00429.00560.65566.600.00-30321939.87%
AMZN220318C030400002021-06-17 1:44PM EDT3,040.00610.00662.45679.400.00-12251.29%
AMZN220318C030500002021-07-08 11:24AM EDT3,050.00734.00459.55466.150.00-110830.48%
AMZN220318C030600002021-07-13 3:32PM EDT3,060.00458.00453.15459.70-304.10-39.90%12030.42%
AMZN220318C030700002021-05-04 1:30PM EDT3,070.00484.35383.05391.000.00-12623.73%
AMZN220318C030800002021-07-08 10:23AM EDT3,080.00709.00440.50446.950.00-11830.31%
AMZN220318C030900002021-05-05 3:10PM EDT3,090.00468.75377.55385.750.00-61624.50%
AMZN220318C031000002021-07-30 3:47PM EDT3,100.00430.00428.10434.40-295.00-40.69%1154130.20%
AMZN220318C031100002021-07-29 2:15PM EDT3,110.00629.00421.95428.250.00-11830.15%
AMZN220318C031200002021-07-06 10:50AM EDT3,120.00665.00415.85422.100.00-32130.10%
AMZN220318C031300002021-07-12 9:31AM EDT3,130.00752.11628.70640.650.00-11552.10%
AMZN220318C031400002021-07-22 1:54PM EDT3,140.00634.00403.85410.000.00-11229.99%
AMZN220318C031500002021-06-02 10:08AM EDT3,150.00440.45539.10544.450.00-12844.01%
AMZN220318C031600002021-07-30 3:44PM EDT3,160.00395.50392.05398.10-211.35-34.83%22329.89%
AMZN220318C031700002021-07-26 2:14PM EDT3,170.00670.25386.25392.200.00-12429.84%
AMZN220318C031800002021-07-30 12:51PM EDT3,180.00402.25380.45386.35-140.54-25.89%21929.79%
AMZN220318C031900002021-07-30 10:27AM EDT3,190.00389.95374.75380.60-136.21-25.89%55329.74%
AMZN220318C032000002021-07-30 1:46PM EDT3,200.00385.00369.10374.85-180.30-31.89%814629.68%
AMZN220318C032100002021-07-30 3:22PM EDT3,210.00368.00363.50369.25-203.30-35.59%42329.64%
AMZN220318C032200002021-07-09 11:18AM EDT3,220.00665.30357.95363.650.00-22129.59%
AMZN220318C032300002021-07-22 10:34AM EDT3,230.00570.00352.50358.150.00-21429.55%
AMZN220318C032400002021-07-29 1:48PM EDT3,240.00542.00347.10352.650.00-41329.50%
AMZN220318C032500002021-07-30 3:46PM EDT3,250.00343.74341.75347.25-213.56-38.32%230829.46%
AMZN220318C032600002021-07-30 11:32AM EDT3,260.00349.40336.45341.90-79.96-18.62%11129.42%
AMZN220318C032700002021-07-22 2:03PM EDT3,270.00545.74331.20336.600.00-1429.38%
AMZN220318C032800002021-07-30 2:08PM EDT3,280.00339.30326.00331.35-218.27-39.15%13229.33%
AMZN220318C032900002021-07-02 3:54PM EDT3,290.00450.47320.85326.200.00-1629.30%
AMZN220318C033000002021-07-30 3:46PM EDT3,300.00317.64315.80321.05-181.51-36.36%2056729.25%
AMZN220318C033100002021-06-11 3:49PM EDT3,310.00352.80591.80598.350.00-21156.11%
AMZN220318C033200002021-06-16 11:51AM EDT3,320.00382.02472.40489.700.00-336046.31%
AMZN220318C033300002021-07-30 3:28PM EDT3,330.00300.00300.85305.95-224.80-42.84%131129.13%
AMZN220318C033400002021-07-30 3:22PM EDT3,340.00300.10295.95301.05-87.90-22.65%61829.09%
AMZN220318C033500002021-07-30 3:48PM EDT3,350.00290.00291.15296.20-219.70-43.10%2727129.05%
AMZN220318C033600002021-07-30 3:47PM EDT3,360.00287.39286.35291.40-83.60-22.53%103229.02%
AMZN220318C033700002021-07-30 1:06PM EDT3,370.00300.91281.65286.65-249.09-45.29%102128.98%
AMZN220318C033800002021-07-30 3:38PM EDT3,380.00281.00277.00281.95-221.37-44.07%31828.94%
AMZN220318C033900002021-07-20 9:41AM EDT3,390.00419.00272.40277.300.00-21628.90%
AMZN220318C034000002021-07-30 3:24PM EDT3,400.00270.89267.80272.70-162.11-37.44%6753528.86%
AMZN220318C034100002021-07-30 3:47PM EDT3,410.00262.75263.30268.15-260.91-49.82%111328.83%
AMZN220318C034200002021-07-30 3:47PM EDT3,420.00258.25258.80263.65-167.25-39.31%142028.79%
AMZN220318C034300002021-07-30 2:40PM EDT3,430.00260.46254.40259.20-177.13-40.48%21328.75%
AMZN220318C034400002021-07-09 11:45AM EDT3,440.00253.08250.05254.70-277.95-52.34%1928.70%
AMZN220318C034500002021-07-30 3:19PM EDT3,450.00249.62245.75250.50-229.38-47.89%3021528.68%
AMZN220318C034600002021-07-30 3:25PM EDT3,460.00244.45241.60246.20-189.23-43.63%173328.64%
AMZN220318C034700002021-07-30 11:59AM EDT3,470.00249.80237.30241.85-165.30-39.82%165628.60%
AMZN220318C034800002021-07-30 1:27PM EDT3,480.00244.45233.15237.80-124.87-33.81%2114528.57%
AMZN220318C034900002021-07-30 2:40PM EDT3,490.00230.27229.05233.55-122.48-34.72%272228.52%
AMZN220318C035000002021-07-30 3:38PM EDT3,500.00226.22225.00229.60-148.78-39.67%6675528.50%
AMZN220318C035500002021-07-30 3:32PM EDT3,550.00209.00205.60210.05-151.00-41.94%2323128.34%
AMZN220318C036000002021-07-30 3:08PM EDT3,600.00193.74187.50191.85-130.36-40.22%6799428.19%
AMZN220318C036500002021-07-30 1:19PM EDT3,650.00181.26171.00174.95-121.09-40.05%637228.05%
AMZN220318C037000002021-07-30 2:47PM EDT3,700.00160.20155.15159.30-119.80-42.79%401,03627.93%
AMZN220318C037500002021-07-30 3:13PM EDT3,750.00145.00140.75144.80-112.85-43.77%520727.82%
AMZN220318C038000002021-07-30 3:47PM EDT3,800.00128.00127.45131.40-109.18-46.03%585227.71%
AMZN220318C038500002021-07-30 3:08PM EDT3,850.00119.66115.25119.15-117.13-49.47%718327.63%
AMZN220318C039000002021-07-30 1:46PM EDT3,900.00112.10104.05107.90-90.65-44.71%119527.55%
AMZN220318C039500002021-07-30 3:07PM EDT3,950.0098.3593.8597.65-84.12-46.10%3916527.48%
AMZN220318C040000002021-07-30 3:49PM EDT4,000.0085.7585.0088.20-80.65-48.47%4757527.42%
AMZN220318C040500002021-07-30 1:28PM EDT4,050.0081.2676.2079.70-78.33-49.08%67227.37%
AMZN220318C041000002021-07-30 3:10PM EDT4,100.0071.9068.5572.05-70.86-49.64%925427.35%
AMZN220318C041500002021-07-30 9:49AM EDT4,150.0064.7061.7065.10-60.60-48.36%21727.33%
AMZN220318C042000002021-07-30 1:37PM EDT4,200.0060.4256.6058.95-55.72-47.98%125927.34%
AMZN220318C042500002021-07-30 1:24PM EDT4,250.0054.6650.0553.30-49.84-47.69%83127.35%
AMZN220318C043000002021-07-30 1:27PM EDT4,300.0048.5045.1548.35-52.88-52.16%419627.39%
AMZN220318C043500002021-07-30 1:51PM EDT4,350.0044.0040.7043.85-63.90-59.22%410627.43%
AMZN220318C044000002021-07-30 1:37PM EDT4,400.0040.3836.7539.80-42.07-51.02%620827.49%
AMZN220318C044500002021-07-30 9:57AM EDT4,450.0035.9533.2536.20-46.55-56.42%2013427.55%
AMZN220318C045000002021-07-30 12:27PM EDT4,500.0034.3330.1533.00-35.57-50.89%4027427.64%
AMZN220318C045500002021-07-30 9:52AM EDT4,550.0029.0027.4030.15-29.44-50.38%111727.74%
AMZN220318C046000002021-07-30 9:53AM EDT4,600.0028.8425.0027.55-36.35-55.76%3110327.84%
AMZN220318C046500002021-07-23 3:30PM EDT4,650.0062.8522.7525.350.00-18927.97%
AMZN220318C047000002021-07-30 9:30AM EDT4,700.0024.0020.8023.30-21.00-46.67%215728.10%
AMZN220318C047500002021-07-09 9:54AM EDT4,750.0053.9519.0521.400.00-34728.22%
AMZN220318C048000002021-07-30 9:37AM EDT4,800.0019.5017.5019.85-18.64-48.87%49228.40%
AMZN220318C048500002021-07-13 2:16PM EDT4,850.0055.1016.0518.300.00-15128.53%
AMZN220318C049000002021-07-19 10:37AM EDT4,900.0016.6314.9017.05-15.12-47.62%114128.72%
AMZN220318C049500002021-07-29 3:30PM EDT4,950.0029.5713.7515.850.00-17528.89%
AMZN220318C050000002021-07-30 2:48PM EDT5,000.0013.7412.7014.80-15.41-52.86%39026429.07%
AMZN220318C051000002021-07-27 2:59PM EDT5,100.0012.4511.0012.95-14.70-54.14%316029.45%
AMZN220318C052000002021-07-30 2:13PM EDT5,200.0010.759.5011.35-10.25-48.81%6278329.81%
AMZN220318C053000002021-07-30 12:45PM EDT5,300.009.788.3510.15-7.92-44.75%1319430.24%
AMZN220318C054000002021-07-30 10:10AM EDT5,400.008.807.309.10-6.20-41.33%102230.66%
AMZN220318C055000002021-07-30 3:17PM EDT5,500.007.206.507.50-6.23-46.39%2733030.67%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220318P015200002021-07-30 11:36AM EDT1,520.003.743.604.55+0.49+15.08%9670445.81%
AMZN220318P015400002021-06-17 10:12AM EDT1,540.005.220.004.950.00-132045.66%
AMZN220318P015600002021-06-24 9:48AM EDT1,560.005.033.254.050.00-116643.69%
AMZN220318P015800002021-06-28 12:04PM EDT1,580.005.333.504.100.00-110143.09%
AMZN220318P016000002021-07-12 9:30AM EDT1,600.003.924.005.550.00-24644.33%
AMZN220318P016200002021-07-27 10:32AM EDT1,620.004.074.305.850.00-1222944.00%
AMZN220318P016400002021-07-26 9:33AM EDT1,640.004.324.556.150.00-219043.65%
AMZN220318P016600002021-07-30 9:35AM EDT1,660.006.395.256.45+1.29+25.29%2810343.29%
AMZN220318P016800002021-07-26 2:43PM EDT1,680.004.545.206.800.00-12542.98%
AMZN220318P017000002021-07-20 1:19PM EDT1,700.006.405.507.150.00-619442.65%
AMZN220318P017200002021-07-19 3:11PM EDT1,720.007.355.857.550.00-15942.35%
AMZN220318P017400002021-07-13 1:18PM EDT1,740.004.556.257.900.00-22942.00%
AMZN220318P017600002021-06-07 1:19PM EDT1,760.0011.456.407.250.00-61040.76%
AMZN220318P017800002021-07-30 9:50AM EDT1,780.008.907.008.75-2.90-24.58%33841.38%
AMZN220318P018000002021-07-30 9:33AM EDT1,800.0011.857.409.20+6.30+113.51%73541.08%
AMZN220318P018200002021-07-13 1:18PM EDT1,820.005.557.859.650.00-11940.76%
AMZN220318P018400002021-07-26 10:22AM EDT1,840.006.258.3010.150.00-1540.46%
AMZN220318P018600002021-06-28 2:50PM EDT1,860.0010.157.007.900.00-14738.14%
AMZN220318P018800002021-06-09 3:23PM EDT1,880.0013.507.308.100.00-11837.67%
AMZN220318P019000002021-07-26 12:11PM EDT1,900.007.559.8011.700.00-12139.53%
AMZN220318P019200002021-06-01 2:38PM EDT1,920.0016.8010.9512.200.00-2739.19%
AMZN220318P019400002021-07-30 9:49AM EDT1,940.0012.3010.9012.85-5.45-30.70%18738.93%
AMZN220318P019600002021-06-11 2:16PM EDT1,960.0014.478.809.600.00-21336.30%
AMZN220318P019800002021-07-13 2:03PM EDT1,980.008.6012.1514.150.00-16738.36%
AMZN220318P020000002021-07-30 12:23PM EDT2,000.0013.2813.0014.85+2.69+25.40%1016038.08%
AMZN220318P021000002021-07-06 3:40PM EDT2,100.0014.7516.5018.700.00-3233236.66%
AMZN220318P022000002021-07-27 2:11PM EDT2,200.0022.0021.2523.50+3.80+20.88%616835.31%
AMZN220318P023000002021-07-29 2:19PM EDT2,300.0020.9727.3529.650.00-146834.08%
AMZN220318P024000002021-07-26 3:56PM EDT2,400.0023.2835.4537.950.00-117233.06%
AMZN220318P025000002021-07-30 2:00PM EDT2,500.0044.6845.9548.50+11.16+33.29%1826732.14%
AMZN220318P025100002021-07-09 3:50PM EDT2,510.0031.7547.1549.800.00-212632.07%
AMZN220318P025200002021-07-06 12:05PM EDT2,520.0037.5048.3551.050.00-210731.99%
AMZN220318P025300002021-07-07 1:33PM EDT2,530.0036.0049.6552.350.00-21731.91%
AMZN220318P025400002021-07-13 10:44AM EDT2,540.0030.9550.9053.650.00-12331.83%
AMZN220318P025500002021-07-19 2:00PM EDT2,550.0048.0052.2555.000.00-12331.76%
AMZN220318P025600002021-07-07 1:33PM EDT2,560.0038.5053.6556.400.00-41831.68%
AMZN220318P025700002021-05-03 3:22PM EDT2,570.0073.1586.0589.100.00-421636.95%
AMZN220318P025800002021-07-30 12:17PM EDT2,580.0055.2556.4559.25+21.16+62.07%1531.53%
AMZN220318P025900002021-07-23 10:09AM EDT2,590.0037.7057.8560.700.00-12131.45%
AMZN220318P026000002021-07-30 11:43AM EDT2,600.0060.2059.4062.25+16.70+38.39%1214131.39%
AMZN220318P026100002021-07-30 3:26PM EDT2,610.0062.0060.9063.75+3.85+6.62%21031.31%
AMZN220318P026200002021-07-19 11:36AM EDT2,620.0053.4062.5065.400.00-32731.25%
AMZN220318P026300002021-07-06 10:20AM EDT2,630.0047.0864.1066.950.00-311231.17%
AMZN220318P026400002021-07-07 1:34PM EDT2,640.0045.7565.6568.600.00-21131.10%
AMZN220318P026500002021-07-22 3:39PM EDT2,650.0044.6967.4070.300.00-15131.03%
AMZN220318P026600002021-07-02 2:11PM EDT2,660.0059.2569.1072.050.00-52230.97%
AMZN220318P026700002021-07-13 10:44AM EDT2,670.0041.3570.8073.800.00-443530.90%
AMZN220318P026800002021-07-29 12:40PM EDT2,680.0047.9472.5075.550.00-33630.83%
AMZN220318P026900002021-07-07 2:39PM EDT2,690.0049.8774.3077.350.00-12930.76%
AMZN220318P027000002021-07-30 3:18PM EDT2,700.0077.0076.1579.25+32.14+71.65%1214130.70%
AMZN220318P027100002021-06-07 1:14PM EDT2,710.00118.2551.8053.300.00-42626.18%
AMZN220318P027200002021-07-19 11:42AM EDT2,720.0067.7579.9583.150.00-310630.57%
AMZN220318P027300002021-07-13 10:30AM EDT2,730.0046.5582.0085.100.00-52230.50%
AMZN220318P027400002021-07-27 12:28PM EDT2,740.0061.2684.0087.050.00-42430.43%
AMZN220318P027500002021-07-30 2:17PM EDT2,750.0084.0085.9589.15+33.25+65.52%17630.37%
AMZN220318P027600002021-07-22 12:06PM EDT2,760.0058.6988.0591.300.00-228830.32%
AMZN220318P027700002021-07-07 1:33PM EDT2,770.0091.0090.1593.35+30.15+49.55%52430.24%
AMZN220318P027800002021-07-30 12:37PM EDT2,780.0091.0092.3095.60+21.78+31.46%11630.19%
AMZN220318P027900002021-07-23 12:43PM EDT2,790.0058.1594.5597.750.00-21230.12%
AMZN220318P028000002021-07-30 2:21PM EDT2,800.0097.6096.80100.00+33.67+52.67%874,39230.06%
AMZN220318P028100002021-07-27 12:52PM EDT2,810.0071.5099.05102.450.00-11530.02%
AMZN220318P028200002021-05-13 2:49PM EDT2,820.00183.00115.35117.450.00-1031.60%
AMZN220318P028300002021-05-26 2:07PM EDT2,830.00143.41104.10106.700.00-101829.83%
AMZN220318P028400002021-07-08 11:51AM EDT2,840.0075.00106.30109.650.00-1026729.84%
AMZN220318P028500002021-07-06 3:56PM EDT2,850.0075.95108.80112.200.00-23329.79%
AMZN220318P028600002021-07-06 3:31PM EDT2,860.00113.65111.35114.80+35.24+44.94%11929.74%
AMZN220318P028700002021-07-20 10:59AM EDT2,870.00116.17113.90117.40+27.67+31.27%12829.69%
AMZN220318P028800002021-07-08 1:37PM EDT2,880.0073.94116.55120.050.00-23329.63%
AMZN220318P028900002021-07-30 1:56PM EDT2,890.00114.69119.20122.65+23.84+26.24%81729.57%
AMZN220318P029000002021-07-30 1:56PM EDT2,900.00117.29121.90125.45+36.69+45.52%6435529.52%
AMZN220318P029100002021-07-27 11:05AM EDT2,910.00124.15124.65128.25+41.75+50.67%1629.47%
AMZN220318P029200002021-07-08 1:26PM EDT2,920.0079.85127.50131.000.00-12429.41%
AMZN220318P029300002021-07-27 1:47PM EDT2,930.0085.00130.30133.900.00-18429.36%
AMZN220318P029400002021-06-15 10:48AM EDT2,940.00144.3086.6088.400.00-14023.46%
AMZN220318P029500002021-07-27 1:00PM EDT2,950.0097.62136.10139.700.00-18529.25%
AMZN220318P029600002021-07-30 10:54AM EDT2,960.00140.15139.15142.65+14.51+11.55%12229.19%
AMZN220318P029700002021-06-15 10:46AM EDT2,970.00154.3092.2094.200.00-2023.09%
AMZN220318P029800002021-07-27 9:53AM EDT2,980.0088.75145.25148.850.00-12329.09%
AMZN220318P029900002021-07-30 3:49PM EDT2,990.00152.10148.30151.95+62.90+70.52%713929.03%
AMZN220318P030000002021-07-30 3:18PM EDT3,000.00153.00151.45155.20+51.25+50.37%291,49028.98%
AMZN220318P030100002021-07-30 10:40AM EDT3,010.00158.66154.70158.45+48.46+43.97%54128.93%
AMZN220318P030200002021-07-30 10:43AM EDT3,020.00158.84157.95161.75+66.44+71.90%11,00428.88%
AMZN220318P030300002021-07-20 3:34PM EDT3,030.00116.50161.40165.200.00-12628.84%
AMZN220318P030400002021-07-22 1:19PM EDT3,040.00165.31164.80168.60+58.81+55.22%202228.79%
AMZN220318P030500002021-07-16 3:32PM EDT3,050.00124.15168.30172.200.00-92928.75%
AMZN220318P030600002021-07-28 2:29PM EDT3,060.00111.80171.85175.750.00-64928.71%
AMZN220318P030700002021-07-07 11:27AM EDT3,070.00114.55175.45179.350.00-13928.66%
AMZN220318P030800002021-07-30 10:40AM EDT3,080.00173.35178.80182.75+56.65+48.54%153528.59%
AMZN220318P030900002021-07-15 1:55PM EDT3,090.00126.10182.85186.700.00-705128.57%
AMZN220318P031000002021-07-30 2:05PM EDT3,100.00180.00186.30190.20+52.72+41.42%3720728.50%
AMZN220318P031100002021-07-27 10:52AM EDT3,110.00127.00190.40194.400.00-11528.50%
AMZN220318P031200002021-07-30 3:48PM EDT3,120.00198.36194.25198.30+84.71+74.54%202228.46%
AMZN220318P031300002021-07-26 11:00AM EDT3,130.00114.95198.20202.200.00-81228.41%
AMZN220318P031400002021-07-26 10:46AM EDT3,140.00118.70202.15206.200.00-3428.37%
AMZN220318P031500002021-07-30 1:40PM EDT3,150.00197.60206.15210.25+60.20+43.81%1811028.33%
AMZN220318P031600002021-07-30 2:17PM EDT3,160.00205.00210.25214.35+72.10+54.25%11228.29%
AMZN220318P031700002021-07-30 1:26PM EDT3,170.00208.85214.35218.50+70.62+51.09%71028.25%
AMZN220318P031800002021-07-26 11:57AM EDT3,180.00125.50218.50222.650.00-52128.20%
AMZN220318P031900002021-07-30 1:21PM EDT3,190.00215.85222.75226.85+75.10+53.36%215128.16%
AMZN220318P032000002021-07-30 2:22PM EDT3,200.00231.11227.10231.20+80.11+53.05%7628228.12%
AMZN220318P032100002021-07-09 11:35AM EDT3,210.00146.45231.35235.600.00-2528.08%
AMZN220318P032200002021-07-09 11:35AM EDT3,220.00149.25235.90240.050.00-21628.05%
AMZN220318P032300002021-07-16 11:28AM EDT3,230.00176.40240.30244.500.00-42528.00%
AMZN220318P032400002021-07-09 11:35AM EDT3,240.00154.85244.80249.150.00-2727.98%
AMZN220318P032500002021-07-30 11:47AM EDT3,250.00241.35249.50253.75+36.18+17.63%1611027.94%
AMZN220318P032600002021-07-30 12:01PM EDT3,260.00245.90254.05258.40+82.40+50.40%17827.90%
AMZN220318P032700002021-07-12 3:01PM EDT3,270.00156.12258.75263.150.00-41227.87%
AMZN220318P032800002021-07-23 11:40AM EDT3,280.00166.85263.50267.950.00-41427.83%
AMZN220318P032900002021-07-30 11:39AM EDT3,290.00259.70268.40272.75+76.18+41.51%18727.79%
AMZN220318P033000002021-07-30 3:48PM EDT3,300.00277.60273.15277.70+100.25+56.53%7033727.76%
AMZN220318P033100002021-07-30 1:25PM EDT3,310.00274.95278.10282.60+94.05+51.99%4627.72%
AMZN220318P033200002021-07-30 1:22PM EDT3,320.00274.85283.05287.65+62.85+29.65%161527.69%
AMZN220318P033300002021-07-30 3:48PM EDT3,330.00292.60288.10292.70+57.62+24.52%202827.66%
AMZN220318P033400002021-07-30 3:35PM EDT3,340.00292.39293.15297.80+76.14+35.21%2210127.62%
AMZN220318P033500002021-07-30 2:54PM EDT3,350.00291.64298.30303.00+93.44+47.14%2817727.59%
AMZN220318P033600002021-07-30 11:48AM EDT3,360.00294.25303.45308.20+111.19+60.74%201727.55%
AMZN220318P033700002021-07-26 11:47AM EDT3,370.00184.04308.70313.450.00-12427.52%
AMZN220318P033800002021-07-07 9:47AM EDT3,380.00203.34313.95318.800.00-11027.49%
AMZN220318P033900002021-07-30 1:21PM EDT3,390.00309.75319.30324.20+80.93+35.37%126727.45%
AMZN220318P034000002021-07-30 1:26PM EDT3,400.00316.75324.70329.65+89.98+39.68%1648927.42%
AMZN220318P034100002021-07-30 1:21PM EDT3,410.00320.35330.15335.10+99.35+44.95%173527.38%
AMZN220318P034200002021-07-30 1:21PM EDT3,420.00325.75335.60340.65+121.34+59.36%1567927.35%
AMZN220318P034300002021-07-22 12:13PM EDT3,430.00330.75341.15346.25+96.85+41.41%121627.32%
AMZN220318P034400002021-07-30 11:39AM EDT3,440.00340.55346.80351.90+104.55+44.30%135927.28%
AMZN220318P034500002021-07-30 10:03AM EDT3,450.00341.85352.40357.60+126.07+58.43%1755127.25%
AMZN220318P034600002021-07-30 9:52AM EDT3,460.00355.13358.10363.35+108.63+44.07%23027.21%
AMZN220318P034700002021-07-26 9:58AM EDT3,470.00360.96363.85369.15+137.51+61.54%23727.18%
AMZN220318P034800002021-07-29 3:17PM EDT3,480.00365.50369.65375.00+105.45+40.55%12327.15%
AMZN220318P034900002021-07-26 2:35PM EDT3,490.00375.27375.50380.90+143.85+62.16%12227.11%
AMZN220318P035000002021-07-30 12:08PM EDT3,500.00373.60381.45386.85+103.82+38.48%1266427.08%
AMZN220318P035500002021-07-30 9:36AM EDT3,550.00402.12411.85417.55+113.19+39.18%232626.92%
AMZN220318P036000002021-07-29 2:09PM EDT3,600.00313.33443.55449.500.00-315726.77%
AMZN220318P036500002021-07-26 9:49AM EDT3,650.00306.94476.65482.900.00-17626.64%
AMZN220318P037000002021-07-27 12:00PM EDT3,700.00501.10510.90517.40+124.50+33.06%124826.50%
AMZN220318P037500002021-07-30 2:28PM EDT3,750.00541.00546.35553.15+136.40+33.71%122326.37%
AMZN220318P038000002021-07-30 12:49PM EDT3,800.00567.82582.95590.00+166.29+41.41%238926.25%
AMZN220318P038500002021-07-09 2:50PM EDT3,850.00412.95620.60627.950.00-19526.13%
AMZN220318P039000002021-07-29 2:01PM EDT3,900.00484.80659.40667.000.00-27726.03%
AMZN220318P039500002021-07-21 1:34PM EDT3,950.00551.32699.10707.000.00-1011025.93%
AMZN220318P040000002021-07-19 12:21PM EDT4,000.00745.00739.85747.95+117.13+18.66%115925.84%
AMZN220318P040500002021-07-28 12:36PM EDT4,050.00569.54781.35789.700.00-114425.76%
AMZN220318P041000002021-07-28 12:36PM EDT4,100.00605.29823.80832.350.00-12925.69%
AMZN220318P041500002021-07-09 2:11PM EDT4,150.00599.90866.95875.700.00-1125.62%
AMZN220318P042000002021-07-28 11:56AM EDT4,200.00688.40907.25923.500.00-1426.17%
AMZN220318P044000002021-05-21 3:49PM EDT4,400.001,232.88980.95995.500.00-250.00%
AMZN220318P044500002021-07-12 10:51AM EDT4,450.00828.001,135.751,152.050.00-1226.25%
AMZN220318P045000002021-07-14 2:56PM EDT4,500.00880.031,182.901,199.200.00-1626.34%
AMZN220318P045500002021-05-19 2:21PM EDT4,550.001,362.091,112.251,124.700.00-110.00%
AMZN220318P047000002021-07-14 3:28PM EDT4,700.001,064.721,374.251,390.550.00-1826.74%
AMZN220318P047500002021-07-14 2:55PM EDT4,750.001,096.001,422.701,439.000.00-2926.88%
AMZN220318P048000002021-05-17 12:13AM EDT4,800.001,593.370.000.000.00--00.00%
AMZN220318P048500002021-05-06 1:51PM EDT4,850.001,575.691,642.701,661.500.00-1649.25%
AMZN220318P049000002021-07-30 9:32AM EDT4,900.001,570.351,569.251,585.40-104.42-6.23%2527.39%
AMZN220318P049500002021-07-30 10:06AM EDT4,950.001,598.901,618.401,634.45+285.50+21.74%11627.58%
AMZN220318P050000002021-07-21 9:46AM EDT5,000.001,449.401,667.601,683.650.00-2527.80%
AMZN220318P051000002021-07-27 12:01PM EDT5,100.001,521.951,766.001,782.350.00-2328.28%
AMZN220318P052000002021-07-30 10:33AM EDT5,200.001,865.851,864.951,881.30+298.90+19.08%2228.79%
AMZN220318P053000002021-07-21 9:46AM EDT5,300.001,978.501,964.801,980.65+238.25+13.69%21229.43%
AMZN220318P054000002021-07-30 10:33AM EDT5,400.002,063.952,063.802,080.15+261.41+14.50%12730.10%
AMZN220318P055000002021-07-28 9:35AM EDT5,500.001,871.502,164.002,179.800.00-1330.81%