Canada markets closed

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
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220318C015200002021-11-10 6:58AM EST1,520.001,780.431,920.801,938.500.00-2148269.23%
AMZN220318C015400002021-11-19 10:06AM EST1,540.002,184.651,855.901,874.000.00-174246.97%
AMZN220318C015600002021-11-10 6:58AM EST1,560.001,758.551,881.001,899.000.00-260262.04%
AMZN220318C015800002021-11-19 10:01AM EST1,580.002,160.451,817.001,834.500.00-152240.53%
AMZN220318C016000002021-11-24 3:09PM EST1,600.001,981.651,819.151,829.850.00-852244.76%
AMZN220318C016200002021-11-12 9:40AM EST1,620.001,846.951,771.901,784.250.00-234230.88%
AMZN220318C016400002021-11-10 6:58AM EST1,640.001,850.601,801.501,819.500.00-323248.24%
AMZN220318C016600002021-12-03 3:52PM EST1,660.001,710.351,670.251,687.000.00-133200.82%
AMZN220318C016800002021-11-19 10:06AM EST1,680.002,046.301,717.651,735.500.00-233224.75%
AMZN220318C017000002021-12-30 10:22AM EST1,700.001,717.571,420.601,436.950.00-11768.41%
AMZN220318C017200002021-12-29 9:40AM EST1,720.001,706.201,400.401,417.550.00-12867.85%
AMZN220318C017400002021-12-02 11:31AM EST1,740.001,706.501,590.551,607.500.00-122189.88%
AMZN220318C017600002021-11-10 6:58AM EST1,760.001,491.901,682.351,700.500.00-20229.03%
AMZN220318C017800002022-01-19 3:16PM EST1,780.001,366.231,340.551,357.75-271.52-16.58%11864.84%
AMZN220318C018000002022-01-10 11:05AM EST1,800.001,350.291,321.001,337.850.00-13564.44%
AMZN220318C018200002021-11-10 6:58AM EST1,820.001,597.901,622.901,640.500.00-239219.92%
AMZN220318C018400002021-12-29 9:41AM EST1,840.001,587.851,280.801,298.000.00-12562.06%
AMZN220318C018600002022-01-14 1:19PM EST1,860.001,356.321,260.901,278.000.00-1061.05%
AMZN220318C018800002021-11-10 6:58AM EST1,880.001,582.301,563.501,581.000.00-840211.23%
AMZN220318C019000002021-12-30 10:04AM EST1,900.001,497.151,221.251,238.300.00-12259.59%
AMZN220318C019200002021-12-13 9:32AM EST1,920.001,511.501,380.251,396.250.00-117155.66%
AMZN220318C019400002021-11-04 11:00AM EST1,940.001,526.911,455.801,471.050.00-235186.41%
AMZN220318C019600002022-01-05 2:05PM EST1,960.001,362.101,161.701,178.750.00-14357.24%
AMZN220318C019800002021-12-27 9:32AM EST1,980.001,458.001,141.851,158.900.00-16056.44%
AMZN220318C020000002022-01-18 9:53AM EST2,000.001,183.461,121.851,139.100.00-211755.54%
AMZN220318C021000002022-01-05 2:05PM EST2,100.001,223.101,023.001,040.300.00-1952.12%
AMZN220318C022000002021-11-10 6:58AM EST2,200.001,268.001,248.101,265.500.00-182169.76%
AMZN220318C023000002022-01-13 1:36PM EST2,300.00947.22826.70844.100.00-21752.77%
AMZN220318C024000002022-01-19 11:36AM EST2,400.00756.00729.90747.55-39.00-4.91%11148.92%
AMZN220318C025000002022-01-07 2:55PM EST2,500.00725.43634.90652.600.00-15345.52%
AMZN220318C025100002021-12-13 1:02PM EST2,510.00913.450.000.000.00-100.00%
AMZN220318C025300002021-11-10 6:58AM EST2,530.00911.20928.00946.000.00--3133.66%
AMZN220318C025400002021-11-10 6:58AM EST2,540.00832.86918.85935.600.00-23132.59%
AMZN220318C025500002022-01-05 2:42PM EST2,550.00770.54588.30606.000.00-21044.00%
AMZN220318C025600002021-11-30 9:58AM EST2,560.001,038.00818.50837.000.00-15110.52%
AMZN220318C025700002021-10-18 2:58PM EST2,570.00907.001,116.451,135.500.00-25185.33%
AMZN220318C025800002021-11-10 6:58AM EST2,580.00941.75880.75897.900.00-44128.65%
AMZN220318C025900002021-12-14 9:30AM EST2,590.00802.30688.40704.700.00-41381.59%
AMZN220318C026000002021-12-31 10:49AM EST2,600.00774.34543.20560.100.00-12242.58%
AMZN220318C026100002021-11-16 10:30AM EST2,610.00946.45840.75856.800.00-18122.76%
AMZN220318C026200002021-11-15 2:01PM EST2,620.00949.83864.50880.500.00--1129.81%
AMZN220318C026300002021-11-10 6:58AM EST2,630.00628.33833.55851.800.00-55123.92%
AMZN220318C026400002022-01-06 9:30AM EST2,640.00665.65507.15523.800.00-3741.45%
AMZN220318C026500002022-01-04 9:30AM EST2,650.00785.35497.95514.850.00-1541.19%
AMZN220318C026600002021-11-10 6:58AM EST2,660.00901.05805.40823.500.00-34121.04%
AMZN220318C026800002021-11-10 6:58AM EST2,680.00789.93786.75804.800.00-110119.16%
AMZN220318C026900002022-01-14 10:54AM EST2,690.00554.07463.05478.650.00-2339.92%
AMZN220318C027000002022-01-18 1:12PM EST2,700.00512.10454.25470.700.00-51339.94%
AMZN220318C027200002021-11-10 6:58AM EST2,720.00967.40749.65767.350.00--1115.42%
AMZN220318C027300002021-11-23 9:39AM EST2,730.00907.10722.90732.250.00-12109.49%
AMZN220318C027400002021-11-10 1:39PM EST2,740.00829.40731.90748.700.00-11113.65%
AMZN220318C027500002021-11-23 9:30AM EST2,750.00876.100.000.000.00-160.00%
AMZN220318C027600002021-12-20 1:38PM EST2,760.00625.05402.85418.800.00-1138.43%
AMZN220318C027700002022-01-18 10:26AM EST2,770.00449.45395.10410.000.00-1010338.09%
AMZN220318C027800002021-11-10 6:58AM EST2,780.00828.40695.65711.550.00--2110.05%
AMZN220318C027900002022-01-18 10:26AM EST2,790.00432.35381.45391.000.00-1010036.99%
AMZN220318C028000002022-01-18 1:12PM EST2,800.00405.96373.30382.800.00-14136.81%
AMZN220318C028200002022-01-10 9:45AM EST2,820.00390.73357.50366.100.00-202136.30%
AMZN220318C028300002021-11-10 6:59AM EST2,830.00477.10650.40665.650.00--8105.60%
AMZN220318C028400002021-12-21 11:21AM EST2,840.00555.00341.40350.600.00-51436.07%
AMZN220318C028500002022-01-18 3:25PM EST2,850.00382.00333.90342.300.00-11935.79%
AMZN220318C028600002021-11-10 6:59AM EST2,860.00907.89623.60639.100.00-11103.07%
AMZN220318C028700002022-01-19 9:31AM EST2,870.00358.30318.25327.25+13.11+3.80%1335.57%
AMZN220318C028800002022-01-06 10:07AM EST2,880.00416.65310.70319.600.00-201735.40%
AMZN220318C028900002022-01-10 1:52PM EST2,890.00368.25303.20312.050.00-11935.25%
AMZN220318C029000002022-01-19 3:52PM EST2,900.00305.00295.80304.15-28.59-8.57%16034.99%
AMZN220318C029100002021-11-05 12:30PM EST2,910.00673.00563.90577.000.00-2295.26%
AMZN220318C029200002021-11-05 9:03AM EST2,920.00669.30554.30569.050.00-1594.45%
AMZN220318C029400002022-01-06 11:17AM EST2,940.00407.75267.15275.600.00-2534.52%
AMZN220318C029500002022-01-19 10:18AM EST2,950.00293.00260.20267.65-115.30-28.24%13934.17%
AMZN220318C029600002022-01-07 1:04PM EST2,960.00361.95253.30260.750.00-11734.05%
AMZN220318C029700002022-01-07 10:37AM EST2,970.00359.55247.85253.000.00-11133.71%
AMZN220318C029800002022-01-07 10:37AM EST2,980.00351.45241.15246.650.00-1633.68%
AMZN220318C029900002022-01-19 3:29PM EST2,990.00245.00234.55240.00-20.00-7.55%13333.56%
AMZN220318C030000002022-01-19 2:21PM EST3,000.00242.80228.00233.40-12.25-4.80%1117133.43%
AMZN220318C030100002022-01-14 2:42PM EST3,010.00292.50222.05226.200.00-41533.15%
AMZN220318C030200002022-01-13 9:55AM EST3,020.00248.67215.15220.35-100.29-28.74%13133.14%
AMZN220318C030300002022-01-10 3:27PM EST3,030.00282.00209.80213.200.00-322232.84%
AMZN220318C030400002022-01-18 3:03PM EST3,040.00243.63203.65207.050.00-12432.74%
AMZN220318C030500002022-01-18 3:03PM EST3,050.00237.02197.65200.950.00-111832.62%
AMZN220318C030600002022-01-11 12:21PM EST3,060.00330.12191.85195.000.00-102932.52%
AMZN220318C030700002022-01-19 10:10AM EST3,070.00213.80186.00189.65-8.70-3.91%13232.52%
AMZN220318C030800002022-01-19 10:10AM EST3,080.00207.60179.80183.95-3.43-1.63%12732.42%
AMZN220318C030900002022-01-10 1:11PM EST3,090.00219.65174.65177.750.00-92232.21%
AMZN220318C031000002022-01-19 10:56AM EST3,100.00170.90168.90172.70-34.60-16.84%557432.21%
AMZN220318C031100002022-01-19 1:54PM EST3,110.00170.85163.85166.85-27.15-13.71%62432.03%
AMZN220318C031200002022-01-19 3:54PM EST3,120.00162.75158.55161.50-27.25-14.34%215231.93%
AMZN220318C031300002022-01-19 3:56PM EST3,130.00155.57153.40156.30-20.85-11.82%73631.84%
AMZN220318C031400002022-01-19 3:59PM EST3,140.00149.73148.50151.20-26.98-15.27%115931.75%
AMZN220318C031500002022-01-19 3:59PM EST3,150.00144.73143.55146.20-29.08-16.73%5316231.66%
AMZN220318C031600002022-01-19 3:18PM EST3,160.00146.96138.35141.55-25.54-14.81%324931.62%
AMZN220318C031700002022-01-19 3:57PM EST3,170.00137.00133.70136.55-29.67-17.80%838431.49%
AMZN220318C031800002022-01-19 3:35PM EST3,180.00135.53129.00131.85-25.85-16.02%359631.41%
AMZN220318C031900002022-01-19 2:49PM EST3,190.00134.45124.40127.70-22.26-14.20%139631.41%
AMZN220318C032000002022-01-19 3:55PM EST3,200.00122.60120.15122.85-27.90-18.54%22346431.25%
AMZN220318C032100002022-01-19 9:33AM EST3,210.00142.09115.75118.85+6.58+4.86%55931.24%
AMZN220318C032200002022-01-19 2:07PM EST3,220.00122.00111.70114.55-19.27-13.64%73831.15%
AMZN220318C032300002022-01-19 10:31AM EST3,230.00123.65107.80110.45-3.35-2.64%112331.09%
AMZN220318C032400002022-01-19 12:03PM EST3,240.00119.37103.85106.45-17.68-12.90%56831.02%
AMZN220318C032500002022-01-19 3:56PM EST3,250.00101.52100.15102.40-25.74-20.23%6558530.92%
AMZN220318C032600002022-01-19 3:29PM EST3,260.00101.4096.4598.65-12.60-11.05%46230.86%
AMZN220318C032700002022-01-19 3:48PM EST3,270.0098.7992.6095.10-16.21-14.10%38530.83%
AMZN220318C032800002022-01-19 3:56PM EST3,280.0090.8989.0591.70-21.31-18.99%45430.81%
AMZN220318C032900002022-01-19 12:44PM EST3,290.00102.9885.8587.90-24.62-19.29%13730.68%
AMZN220318C033000002022-01-19 3:59PM EST3,300.0083.0082.2584.80-23.05-21.74%11661830.69%
AMZN220318C033050002022-01-19 3:57PM EST3,305.0083.1580.6583.15-14.79-15.10%1134630.66%
AMZN220318C033100002022-01-19 1:19PM EST3,310.0096.3379.0581.55-7.37-7.11%69830.64%
AMZN220318C033150002022-01-19 3:58PM EST3,315.0079.0077.5079.95-14.96-15.92%33430.61%
AMZN220318C033200002022-01-19 3:52PM EST3,320.0079.7075.9578.40-14.90-15.75%252430.59%
AMZN220318C033250002022-01-19 10:01AM EST3,325.0091.0074.4576.85-1.00-1.09%42230.57%
AMZN220318C033300002022-01-19 3:32PM EST3,330.0077.8072.9075.15-11.80-13.17%319630.50%
AMZN220318C033400002022-01-19 2:40PM EST3,340.0075.3470.0572.35-17.26-18.64%119730.50%
AMZN220318C033500002022-01-19 3:56PM EST3,350.0068.9967.2569.45-20.01-22.48%741,58630.45%
AMZN220318C033600002022-01-19 10:46AM EST3,360.0073.6564.5566.60-8.06-9.86%51,13430.39%
AMZN220318C033700002022-01-18 10:51AM EST3,370.0080.6062.0064.050.00-19930.38%
AMZN220318C033800002022-01-19 3:56PM EST3,380.0060.6159.5061.55-17.39-22.29%1511230.37%
AMZN220318C033900002022-01-19 10:47AM EST3,390.0064.2557.1058.90-14.90-18.83%411030.30%
AMZN220318C034000002022-01-19 3:59PM EST3,400.0056.4555.0056.50-17.55-23.72%811,73030.27%
AMZN220318C034100002022-01-18 3:21PM EST3,410.0064.0052.5054.05-4.23-6.20%110930.21%
AMZN220318C034200002022-01-19 2:17PM EST3,420.0055.1850.2552.00-7.82-12.41%515330.23%
AMZN220318C034300002022-01-18 2:24PM EST3,430.0054.3048.1549.85-9.00-14.22%115030.21%
AMZN220318C034400002022-01-19 11:01AM EST3,440.0052.2546.1047.70-6.82-11.55%221830.17%
AMZN220318C034500002022-01-19 3:59PM EST3,450.0045.0044.2545.85-14.50-24.37%4442630.19%
AMZN220318C034600002022-01-19 1:15PM EST3,460.0052.5042.4043.95-4.06-7.18%512130.18%
AMZN220318C034700002022-01-19 1:21PM EST3,470.0050.0140.6542.15-4.99-9.07%610930.18%
AMZN220318C034800002022-01-19 3:55PM EST3,480.0039.9039.0040.25-14.18-26.22%219330.13%
AMZN220318C034900002022-01-19 3:57PM EST3,490.0038.2937.3538.70-9.61-20.06%1017930.17%
AMZN220318C035000002022-01-19 3:59PM EST3,500.0037.0535.8037.00-13.01-25.99%3321,88030.14%
AMZN220318C035500002022-01-19 3:57PM EST3,550.0029.5929.0030.05-10.91-26.94%3365230.24%
AMZN220318C036000002022-01-19 3:57PM EST3,600.0023.6123.5024.30-8.47-26.40%1381,50730.34%
AMZN220318C036500002022-01-19 3:01PM EST3,650.0020.1218.9019.70-5.68-22.02%489930.50%
AMZN220318C037000002022-01-19 3:58PM EST3,700.0015.8015.3516.00-5.93-27.29%651,59830.69%
AMZN220318C037500002022-01-19 3:05PM EST3,750.0013.1312.5513.10-4.65-26.15%6744930.96%
AMZN220318C038000002022-01-19 3:58PM EST3,800.0010.5010.3010.60-4.25-28.81%991,24131.15%
AMZN220318C038500002022-01-19 12:03PM EST3,850.009.768.508.95-1.79-15.50%432231.62%
AMZN220318C039000002022-01-19 3:53PM EST3,900.007.387.057.45-2.68-26.64%2544631.98%
AMZN220318C039500002022-01-19 2:53PM EST3,950.006.255.906.35-2.04-24.61%1933132.46%
AMZN220318C040000002022-01-19 3:57PM EST4,000.005.305.005.40-1.83-25.67%1484,67432.91%
AMZN220318C040500002022-01-19 2:53PM EST4,050.004.754.254.60-1.17-19.76%1446733.34%
AMZN220318C041000002022-01-19 3:51PM EST4,100.003.773.653.95-1.33-26.08%1554733.80%
AMZN220318C041500002022-01-19 3:06PM EST4,150.003.303.053.40-1.24-27.31%220134.25%
AMZN220318C042000002022-01-19 3:21PM EST4,200.002.882.802.92-0.85-22.79%527334.67%
AMZN220318C042500002022-01-19 11:21AM EST4,250.002.442.292.55-1.16-32.22%215135.16%
AMZN220318C043000002022-01-19 2:14PM EST4,300.002.151.992.22-0.90-29.51%523635.60%
AMZN220318C043500002022-01-18 9:35AM EST4,350.002.211.711.96-0.48-17.84%213036.10%
AMZN220318C044000002022-01-19 11:05AM EST4,400.001.701.511.72-0.66-27.97%727936.54%
AMZN220318C044500002022-01-19 10:07AM EST4,450.001.721.311.53-0.25-12.69%114037.03%
AMZN220318C045000002022-01-19 12:47PM EST4,500.001.271.151.36-0.51-28.65%2936237.50%
AMZN220318C045500002022-01-14 1:36PM EST4,550.002.050.991.230.00-214738.03%
AMZN220318C046000002022-01-19 12:47PM EST4,600.001.010.891.09-0.35-25.74%718938.45%
AMZN220318C046500002022-01-19 10:29AM EST4,650.001.000.760.98-0.32-24.24%3010238.92%
AMZN220318C047000002022-01-19 10:06AM EST4,700.001.000.680.89-0.53-34.64%319139.40%
AMZN220318C047500002022-01-14 2:33PM EST4,750.001.340.590.790.00-168439.78%
AMZN220318C048000002022-01-19 11:10AM EST4,800.000.650.550.73-0.29-30.85%217540.32%
AMZN220318C048500002022-01-18 10:00AM EST4,850.000.910.450.660.00-27314840.75%
AMZN220318C049000002022-01-19 11:34AM EST4,900.000.500.410.62-0.35-41.18%1120441.32%
AMZN220318C049500002022-01-14 10:27AM EST4,950.000.860.350.550.00-210841.65%
AMZN220318C050000002022-01-19 12:49PM EST5,000.000.430.300.52-0.14-24.56%211,34742.21%
AMZN220318C051000002022-01-19 10:57AM EST5,100.000.480.300.46-0.24-33.33%525643.27%
AMZN220318C052000002022-01-19 11:57AM EST5,200.000.250.180.37-0.28-52.83%775543.90%
AMZN220318C053000002022-01-19 10:21AM EST5,300.000.290.160.37-0.03-9.38%142345.35%
AMZN220318C054000002022-01-19 11:40AM EST5,400.000.180.150.35-0.27-60.00%541746.53%
AMZN220318C055000002022-01-19 11:29AM EST5,500.000.190.170.28-0.10-34.48%61,51347.00%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220318P015200002022-01-19 3:42PM EST1,520.000.240.140.27+0.07+41.18%171,03660.45%
AMZN220318P015400002022-01-19 11:23AM EST1,540.000.250.090.29+0.03+13.64%233459.03%
AMZN220318P015600002021-12-30 10:07AM EST1,560.000.740.110.400.00-817059.52%
AMZN220318P015800002021-12-30 10:04AM EST1,580.000.780.120.430.00-812858.89%
AMZN220318P016000002022-01-19 3:08PM EST1,600.000.310.180.45-0.13-29.55%137958.59%
AMZN220318P016200002022-01-11 12:44PM EST1,620.000.480.200.490.00-1027958.08%
AMZN220318P016400002021-12-30 9:32AM EST1,640.001.110.210.520.00-219857.37%
AMZN220318P016600002022-01-07 2:27PM EST1,660.000.650.280.560.00-110457.13%
AMZN220318P016800002022-01-18 1:34PM EST1,680.000.400.290.590.00-18456.37%
AMZN220318P017000002022-01-19 3:08PM EST1,700.000.510.340.63-0.14-21.54%142655.91%
AMZN220318P017200002022-01-14 9:33AM EST1,720.000.600.370.680.00-15855.35%
AMZN220318P017400002021-12-27 9:30AM EST1,740.001.790.410.720.00-33654.76%
AMZN220318P017600002021-12-29 11:15AM EST1,760.001.330.460.770.00-74254.24%
AMZN220318P017800002022-01-19 10:48AM EST1,780.000.660.530.83-0.40-37.74%104953.81%
AMZN220318P018000002022-01-14 10:26AM EST1,800.000.950.560.870.00-3124953.11%
AMZN220318P018200002022-01-12 12:45PM EST1,820.000.680.650.950.00-63252.77%
AMZN220318P018400002022-01-19 10:48AM EST1,840.000.870.741.03-0.04-4.40%5052.37%
AMZN220318P018600002021-12-29 11:22AM EST1,860.001.750.811.120.00-16051.89%
AMZN220318P018800002022-01-19 10:36AM EST1,880.001.021.101.22-0.90-46.88%103852.01%
AMZN220318P019000002022-01-19 10:24AM EST1,900.001.121.021.32-0.15-11.81%1524251.07%
AMZN220318P019200002021-12-22 10:25AM EST1,920.002.751.091.430.00-51750.54%
AMZN220318P019400002022-01-19 2:27PM EST1,940.001.341.231.54-1.08-44.63%102850.13%
AMZN220318P019600002022-01-18 3:20PM EST1,960.001.551.331.680.00-15350.35%
AMZN220318P019800002022-01-10 11:15AM EST1,980.002.961.481.830.00-26449.91%
AMZN220318P020000002022-01-19 3:42PM EST2,000.001.851.681.99+0.05+2.78%2569549.46%
AMZN220318P021000002022-01-19 3:23PM EST2,100.002.592.683.05-0.22-7.83%131347.35%
AMZN220318P022000002022-01-19 3:56PM EST2,200.004.504.204.65+0.45+11.11%4538945.33%
AMZN220318P023000002022-01-19 3:59PM EST2,300.006.756.506.95+0.25+3.85%765943.28%
AMZN220318P024000002022-01-19 3:59PM EST2,400.0010.159.8510.45-0.50-4.69%3424841.41%
AMZN220318P025000002022-01-19 3:23PM EST2,500.0013.4414.7515.50-0.03-0.22%5677939.54%
AMZN220318P025100002022-01-18 9:50AM EST2,510.0015.0015.2016.150.00-4522039.38%
AMZN220318P025200002022-01-19 3:41PM EST2,520.0015.0015.9516.75+1.86+14.16%1115839.17%
AMZN220318P025300002022-01-18 12:07PM EST2,530.0016.3016.6517.450.00-25439.01%
AMZN220318P025400002022-01-13 3:03PM EST2,540.0012.9517.3518.150.00-93738.83%
AMZN220318P025500002022-01-19 9:32AM EST2,550.0018.5918.0518.85+2.30+14.12%226438.65%
AMZN220318P025600002022-01-19 1:40PM EST2,560.0016.6018.7519.75+5.89+55.00%63738.55%
AMZN220318P025700002022-01-18 12:13PM EST2,570.0018.6519.5520.450.00-56138.33%
AMZN220318P025800002022-01-13 12:15PM EST2,580.0012.7520.3521.250.00-15138.15%
AMZN220318P025900002022-01-13 3:03PM EST2,590.0015.6521.2022.050.00-37437.96%
AMZN220318P026000002022-01-19 3:04PM EST2,600.0020.5022.0523.05+0.86+4.38%20335837.85%
AMZN220318P026100002022-01-19 1:13PM EST2,610.0019.0322.9524.00+6.48+51.63%220337.69%
AMZN220318P026200002022-01-18 12:10PM EST2,620.0022.6023.9024.950.00-33537.53%
AMZN220318P026300002022-01-19 10:18AM EST2,630.0022.7024.9025.95+7.40+48.37%114037.37%
AMZN220318P026400002022-01-19 3:57PM EST2,640.0026.2325.9527.10+3.23+14.04%210637.26%
AMZN220318P026500002022-01-19 2:43PM EST2,650.0024.3026.9528.10+0.18+0.75%20428537.06%
AMZN220318P026600002022-01-18 10:53AM EST2,660.0026.6028.1029.200.00-413536.90%
AMZN220318P026700002022-01-18 12:52PM EST2,670.0029.0429.2030.400.00-656836.76%
AMZN220318P026800002022-01-19 3:56PM EST2,680.0030.7630.3531.60+0.96+3.22%313636.61%
AMZN220318P026900002022-01-19 10:44AM EST2,690.0030.4031.6032.85+1.47+5.08%424336.45%
AMZN220318P027000002022-01-19 3:59PM EST2,700.0033.5532.7034.15+2.24+7.15%2850036.30%
AMZN220318P027100002022-01-18 2:05PM EST2,710.0032.4134.2535.500.00-210436.16%
AMZN220318P027200002022-01-19 2:19PM EST2,720.0036.0035.6536.95+11.00+44.00%228936.03%
AMZN220318P027300002022-01-19 2:19PM EST2,730.0033.5537.0038.40-2.41-6.70%19835.88%
AMZN220318P027400002022-01-18 3:40PM EST2,740.0033.5038.4539.900.00-5911135.73%
AMZN220318P027500002022-01-19 3:55PM EST2,750.0040.0039.7541.50+6.34+18.84%2027135.60%
AMZN220318P027600002022-01-18 9:50AM EST2,760.0036.2641.6543.150.00-25451335.47%
AMZN220318P027700002022-01-18 10:47AM EST2,770.0039.3043.2544.800.00-717035.33%
AMZN220318P027800002022-01-14 12:58PM EST2,780.0036.7044.9546.500.00-421435.18%
AMZN220318P027900002022-01-19 10:16AM EST2,790.0040.8946.6048.30-1.79-4.19%225035.04%
AMZN220318P028000002022-01-19 3:58PM EST2,800.0048.6548.5550.05+6.20+14.61%402,51734.88%
AMZN220318P028100002022-01-19 3:29PM EST2,810.0047.5050.4052.05-0.90-1.86%630634.77%
AMZN220318P028200002022-01-19 3:29PM EST2,820.0049.3752.2554.00+7.12+16.85%817234.62%
AMZN220318P028300002022-01-19 2:28PM EST2,830.0050.1554.2055.80+13.84+38.12%53834.42%
AMZN220318P028400002022-01-19 3:29PM EST2,840.0053.2856.3558.15+4.75+9.79%428934.35%
AMZN220318P028500002022-01-19 3:52PM EST2,850.0057.4058.4560.00+7.55+15.15%3540534.13%
AMZN220318P028600002022-01-19 3:52PM EST2,860.0059.6060.5062.70+7.33+14.02%714634.12%
AMZN220318P028700002022-01-19 2:33PM EST2,870.0059.9562.7564.95+2.90+5.08%110033.97%
AMZN220318P028800002022-01-19 2:17PM EST2,880.0060.1865.1067.40-2.87-4.55%2210433.86%
AMZN220318P028900002022-01-19 3:48PM EST2,890.0065.3567.5569.90+3.65+5.92%812233.73%
AMZN220318P029000002022-01-19 3:44PM EST2,900.0066.6070.1572.45+2.85+4.47%26176333.61%
AMZN220318P029100002022-01-19 2:44PM EST2,910.0066.3072.8075.15+7.65+13.04%46833.50%
AMZN220318P029200002022-01-19 3:52PM EST2,920.0074.3375.4577.95+8.03+12.11%27233.39%
AMZN220318P029300002022-01-19 1:12PM EST2,930.0065.8578.3580.80+3.50+5.61%312733.28%
AMZN220318P029400002022-01-19 1:12PM EST2,940.0068.3281.1583.65-7.23-9.57%216333.15%
AMZN220318P029500002022-01-19 3:52PM EST2,950.0082.8384.2086.75+11.29+15.78%25224733.06%
AMZN220318P029600002022-01-19 2:42PM EST2,960.0081.0787.3589.75-0.98-1.19%57932.93%
AMZN220318P029700002022-01-19 1:29PM EST2,970.0078.2190.4092.80-1.29-1.62%712932.78%
AMZN220318P029800002022-01-19 2:42PM EST2,980.0087.1093.8096.45+2.72+3.22%515832.76%
AMZN220318P029900002022-01-19 3:56PM EST2,990.0097.7597.0599.50+4.49+4.81%1233132.58%
AMZN220318P030000002022-01-19 3:56PM EST3,000.00101.15100.60102.90+15.02+17.44%3001,98932.46%
AMZN220318P030100002022-01-18 2:58PM EST3,010.0088.93104.00106.450.00-28832.35%
AMZN220318P030200002022-01-19 3:53PM EST3,020.00106.25107.55110.30+14.34+15.60%41,12032.29%
AMZN220318P030300002022-01-19 2:41PM EST3,030.00104.30111.40114.25+9.07+9.52%617332.23%
AMZN220318P030400002022-01-18 3:02PM EST3,040.0098.83115.20117.800.00-317332.06%
AMZN220318P030500002022-01-19 3:35PM EST3,050.00115.23118.95122.00+13.00+12.72%1621732.01%
AMZN220318P030600002022-01-19 3:36PM EST3,060.00118.65122.85126.00+7.62+6.86%518131.90%
AMZN220318P030700002022-01-19 12:55PM EST3,070.00107.33127.35130.25-3.04-2.75%615231.82%
AMZN220318P030800002022-01-19 10:31AM EST3,080.00121.05131.60134.50+6.98+6.12%2010831.72%
AMZN220318P030900002022-01-19 11:39AM EST3,090.00129.74135.90138.65+1.54+1.20%1424231.58%
AMZN220318P031000002022-01-19 3:50PM EST3,100.00135.02140.45143.15+12.85+10.52%2281,29031.50%
AMZN220318P031100002022-01-19 10:48AM EST3,110.00140.03145.00147.85+2.07+1.50%117231.43%
AMZN220318P031200002022-01-19 3:50PM EST3,120.00144.04149.65152.60+13.19+10.08%812031.35%
AMZN220318P031300002022-01-19 3:52PM EST3,130.00150.48154.45157.40+10.69+7.65%2524431.26%
AMZN220318P031400002022-01-19 3:52PM EST3,140.00155.49159.40162.50+11.25+7.80%5226831.21%
AMZN220318P031500002022-01-19 3:55PM EST3,150.00164.00164.45167.40+20.20+14.05%9957931.10%
AMZN220318P031600002022-01-19 1:55PM EST3,160.00152.08169.35172.95+0.58+0.38%9719031.11%
AMZN220318P031700002022-01-19 3:03PM EST3,170.00166.41174.40178.25+15.09+9.97%1207531.04%
AMZN220318P031800002022-01-19 3:55PM EST3,180.00180.10179.75183.65+24.40+15.67%1113030.97%
AMZN220318P031900002022-01-19 3:44PM EST3,190.00177.00185.45189.15+10.41+6.25%2411730.90%
AMZN220318P032000002022-01-19 3:38PM EST3,200.00190.00191.00194.80+22.15+13.20%28987730.84%
AMZN220318P032100002022-01-19 2:20PM EST3,210.00185.14196.30200.10+14.49+8.49%310130.69%
AMZN220318P032200002022-01-19 3:56PM EST3,220.00203.00201.45206.80+20.60+11.29%615230.80%
AMZN220318P032300002022-01-19 2:11PM EST3,230.00194.25207.40212.80-2.33-1.19%3118230.75%
AMZN220318P032400002022-01-19 2:36PM EST3,240.00202.88213.40218.90+17.96+9.71%441,67630.70%
AMZN220318P032500002022-01-19 2:11PM EST3,250.00205.78219.50225.10-0.21-0.10%20659730.66%
AMZN220318P032600002022-01-18 3:48PM EST3,260.00196.08225.10232.200.00-168830.78%
AMZN220318P032700002022-01-14 2:07PM EST3,270.00190.35230.80238.700.00-112,95130.75%
AMZN220318P032800002022-01-19 12:21PM EST3,280.00211.04237.20245.50-12.41-5.55%325930.77%
AMZN220318P032900002022-01-18 11:52AM EST3,290.00227.17243.90252.100.00-741330.73%
AMZN220318P033000002022-01-19 3:16PM EST3,300.00241.12250.40258.90+17.32+7.74%1322,35030.71%
AMZN220318P033050002022-01-18 2:48PM EST3,305.00228.96253.80262.250.00-21930.69%
AMZN220318P033100002022-01-14 3:21PM EST3,310.00200.25257.15265.750.00-66730.69%
AMZN220318P033150002022-01-19 10:45AM EST3,315.00254.40260.65269.20+96.54+61.16%1730.67%
AMZN220318P033200002022-01-19 12:10PM EST3,320.00238.08263.80272.65+0.44+0.19%122830.65%
AMZN220318P033250002022-01-19 12:23PM EST3,325.00239.40267.25276.15-13.10-5.19%221930.64%
AMZN220318P033300002022-01-19 3:52PM EST3,330.00267.66270.70279.65+56.41+26.70%410830.62%
AMZN220318P033400002022-01-19 3:56PM EST3,340.00280.74278.50286.45+52.62+23.07%112,15830.53%
AMZN220318P033500002022-01-19 3:56PM EST3,350.00287.86285.65293.70+14.69+5.38%2177730.51%
AMZN220318P033600002022-01-13 2:48PM EST3,360.00224.35292.90301.050.00-1111930.50%
AMZN220318P033700002022-01-19 3:37PM EST3,370.00293.50299.45308.80+20.73+7.60%439930.56%
AMZN220318P033800002022-01-14 3:01PM EST3,380.00250.02307.70315.950.00-48530.47%
AMZN220318P033900002022-01-14 10:22AM EST3,390.00261.00315.20323.550.00-220430.46%
AMZN220318P034000002022-01-19 1:46PM EST3,400.00300.00322.45331.25+10.59+3.66%121,20230.46%
AMZN220318P034100002022-01-18 10:36AM EST3,410.00305.57327.15340.85+2.57+0.85%18830.91%
AMZN220318P034200002022-01-19 12:49PM EST3,420.00303.22334.85348.50+1.25+0.41%474930.87%
AMZN220318P034300002022-01-18 1:40PM EST3,430.00329.03342.80356.500.00-45830.90%
AMZN220318P034400002022-01-19 3:52PM EST3,440.00352.23350.80364.45+35.45+11.19%317530.90%
AMZN220318P034500002022-01-19 3:52PM EST3,450.00359.96358.90372.50+32.30+9.86%221,38930.90%
AMZN220318P034600002022-01-13 3:15PM EST3,460.00292.80367.05381.800.00-17131.23%
AMZN220318P034700002022-01-14 1:23PM EST3,470.00327.28374.85389.800.00-55831.19%
AMZN220318P034800002022-01-19 1:47PM EST3,480.00365.00383.45398.15-6.00-1.62%114831.24%
AMZN220318P034900002022-01-14 1:23PM EST3,490.00342.39391.90406.200.00-513331.18%
AMZN220318P035000002022-01-19 2:10PM EST3,500.00400.00400.25415.45+15.00+3.90%132,53331.45%
AMZN220318P035500002022-01-19 2:10PM EST3,550.00432.27441.85458.00+7.04+1.66%745331.52%
AMZN220318P036000002022-01-19 3:52PM EST3,600.00480.25486.30502.85+34.87+7.83%6539731.98%
AMZN220318P036500002022-01-19 3:52PM EST3,650.00526.25531.95548.50+32.47+6.58%151,54732.43%
AMZN220318P037000002022-01-19 10:17AM EST3,700.00548.42578.15595.20+3.31+0.61%131333.04%
AMZN220318P037500002022-01-10 3:13PM EST3,750.00564.50625.40642.550.00-428333.70%
AMZN220318P038000002022-01-19 3:34PM EST3,800.00670.40673.20690.20+24.80+3.84%147334.31%
AMZN220318P038500002022-01-10 2:31PM EST3,850.00640.50721.45738.600.00-115535.14%
AMZN220318P039000002022-01-10 2:31PM EST3,900.00695.95770.10787.050.00-28735.86%
AMZN220318P039500002022-01-19 9:59AM EST3,950.00788.13819.05835.95+112.79+16.70%114536.73%
AMZN220318P040000002022-01-19 9:59AM EST4,000.00837.00868.15885.25-19.01-2.22%216637.77%
AMZN220318P040500002021-12-13 1:02PM EST4,050.00674.850.000.000.00-100.00%
AMZN220318P041000002021-12-07 3:57PM EST4,100.00623.85835.95847.850.00-4310.00%
AMZN220318P041500002021-11-10 7:00AM EST4,150.00968.85719.40734.650.00-210.00%
AMZN220318P042000002022-01-19 3:41PM EST4,200.001,060.001,066.001,084.80+190.00+21.84%142643.11%
AMZN220318P043000002022-01-04 9:46AM EST4,300.00913.001,165.401,182.650.00-1343.96%
AMZN220318P043500002022-01-03 3:10PM EST4,350.00949.871,215.201,232.500.00-5345.08%
AMZN220318P044000002022-01-07 3:06PM EST4,400.001,146.081,265.001,283.800.00-5947.49%
AMZN220318P044500002022-01-19 12:32PM EST4,450.001,277.791,314.851,332.55+226.18+21.51%1647.58%
AMZN220318P045000002021-12-27 12:01PM EST4,500.001,098.071,364.751,382.300.00-23948.53%
AMZN220318P045500002022-01-07 3:10PM EST4,550.001,299.251,414.751,432.300.00-201349.71%
AMZN220318P046000002022-01-04 9:33AM EST4,600.001,366.101,464.751,482.300.00-1950.86%
AMZN220318P046500002022-01-18 12:20PM EST4,650.001,476.351,514.751,532.300.00-82452.00%
AMZN220318P047000002022-01-07 9:31AM EST4,700.001,434.551,564.751,582.300.00-1553.12%
AMZN220318P047500002021-12-30 12:13PM EST4,750.001,349.391,614.751,632.300.00-3954.23%
AMZN220318P048000002022-01-13 11:12AM EST4,800.001,527.161,664.751,682.300.00-101155.32%
AMZN220318P048500002021-12-13 9:30AM EST4,850.001,423.851,541.201,557.950.00-160.00%
AMZN220318P049000002022-01-14 10:37AM EST4,900.001,688.131,764.751,782.300.00-4057.44%
AMZN220318P049500002021-12-09 9:56AM EST4,950.001,439.851,688.501,706.000.00-150.00%
AMZN220318P050000002022-01-14 10:31AM EST5,000.001,787.491,864.751,882.300.00-12059.51%
AMZN220318P051000002022-01-14 10:22AM EST5,100.001,883.371,964.751,982.300.00-12061.53%
AMZN220318P052000002021-12-29 2:13PM EST5,200.001,813.962,064.652,082.300.00-4063.49%
AMZN220318P053000002021-12-20 2:36PM EST5,300.001,965.182,164.652,182.300.00-40065.40%
AMZN220318P054000002022-01-04 12:17PM EST5,400.002,055.842,264.652,282.300.00-2067.26%
AMZN220318P055000002021-12-16 3:01PM EST5,500.002,122.352,249.002,266.550.00-600.00%