Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,446.74+37.72 (+1.11%)
At close: 4:00PM EDT
3,445.81 -0.93 (-0.03%)
After hours: 04:01PM EDT
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220318C015200002021-08-25 5:28PM EDT1,520.001,780.431,907.501,918.050.00-21480.00%
AMZN220318C015400002021-08-25 5:28PM EDT1,540.002,147.451,887.701,898.250.00-1730.00%
AMZN220318C015600002021-08-25 5:28PM EDT1,560.001,758.551,867.901,878.450.00-2600.00%
AMZN220318C015800002021-08-25 5:28PM EDT1,580.002,026.451,848.151,858.700.00-1520.00%
AMZN220318C016000002021-08-16 2:06PM EDT1,600.001,889.251,862.501,874.70+200.05+11.84%1071.88%
AMZN220318C016200002021-08-25 5:28PM EDT1,620.002,043.501,808.601,819.150.00-2340.00%
AMZN220318C016400002021-09-07 9:32AM EDT1,640.001,850.600.000.000.00-3230.00%
AMZN220318C016600002021-10-13 2:46PM EDT1,660.001,627.851,784.301,796.200.00-43450.70%
AMZN220318C016800002021-08-25 5:29PM EDT1,680.001,695.001,749.451,759.950.00-1320.00%
AMZN220318C017000002021-08-25 5:29PM EDT1,700.001,715.391,729.751,740.250.00-4150.00%
AMZN220318C017200002021-08-25 5:29PM EDT1,720.001,873.851,710.051,720.550.00-1300.00%
AMZN220318C017400002021-08-25 5:29PM EDT1,740.001,677.501,690.401,700.900.00-8230.00%
AMZN220318C017600002021-08-17 12:32PM EDT1,760.001,491.901,705.251,717.400.00-2065.59%
AMZN220318C017800002021-08-25 5:29PM EDT1,780.001,637.751,651.051,661.600.00-6180.00%
AMZN220318C018000002021-08-25 5:29PM EDT1,800.001,653.351,631.451,641.950.00-6340.00%
AMZN220318C018200002021-08-25 5:29PM EDT1,820.001,597.901,611.801,622.300.00-2390.00%
AMZN220318C018400002021-09-03 9:34AM EDT1,840.001,613.701,446.701,462.900.00-1270.00%
AMZN220318C018600002021-08-25 5:29PM EDT1,860.001,594.411,572.651,583.150.00-6260.00%
AMZN220318C018800002021-08-25 5:29PM EDT1,880.001,582.301,553.051,563.550.00-8400.00%
AMZN220318C019000002021-08-18 2:13PM EDT1,900.001,334.951,567.801,580.050.00-22260.44%
AMZN220318C019200002021-08-25 5:29PM EDT1,920.001,539.771,513.801,524.450.00-2170.00%
AMZN220318C019400002021-10-18 3:42PM EDT1,940.001,515.711,508.451,519.85-82.79-5.18%23450.49%
AMZN220318C019600002021-08-25 5:29PM EDT1,960.001,682.701,474.851,485.400.00-1420.00%
AMZN220318C019800002021-08-25 5:29PM EDT1,980.001,385.001,455.351,465.900.00-1600.00%
AMZN220318C020000002021-10-05 3:22PM EDT2,000.001,262.001,450.151,461.200.00-111749.07%
AMZN220318C021000002021-08-25 5:29PM EDT2,100.001,627.821,338.801,349.350.00--834.17%
AMZN220318C022000002021-08-30 2:18PM EDT2,200.001,268.001,099.001,115.000.00-1820.00%
AMZN220318C023000002021-09-08 9:45AM EDT2,300.001,228.001,024.701,036.700.00-1100.00%
AMZN220318C024000002021-08-25 5:29PM EDT2,400.001,252.191,051.801,062.150.00--635.19%
AMZN220318C025000002021-10-18 9:38AM EDT2,500.00930.75966.25977.15+90.04+10.71%33437.48%
AMZN220318C025100002021-08-24 9:53AM EDT2,510.00814.46949.15959.350.00--134.45%
AMZN220318C025300002021-08-25 5:29PM EDT2,530.00911.20930.90940.850.00--334.30%
AMZN220318C025400002021-08-25 5:29PM EDT2,540.00832.86921.80931.650.00-2334.23%
AMZN220318C025500002021-09-07 2:27PM EDT2,550.001,004.75792.25807.500.00-180.00%
AMZN220318C025600002021-08-25 5:29PM EDT2,560.00920.55903.50913.300.00-6334.08%
AMZN220318C025700002021-10-18 9:49AM EDT2,570.00895.70900.30910.00-15.15-1.66%1435.80%
AMZN220318C025800002021-08-25 5:29PM EDT2,580.00941.75884.95895.000.00-4433.92%
AMZN220318C025900002021-08-25 5:29PM EDT2,590.00893.50876.75885.900.00-41333.85%
AMZN220318C026000002021-10-04 2:12PM EDT2,600.00670.79872.40884.800.00-82236.05%
AMZN220318C026100002021-08-25 5:29PM EDT2,610.00840.35857.85867.700.00-4733.68%
AMZN220318C026300002021-10-04 3:37PM EDT2,630.00628.33844.10854.950.00-5534.98%
AMZN220318C026400002021-08-16 11:22AM EDT2,640.00668.68865.95877.650.00-2042.21%
AMZN220318C026500002021-08-25 5:29PM EDT2,650.00931.52822.65831.600.00-1133.35%
AMZN220318C026600002021-09-08 10:53AM EDT2,660.00901.05694.75704.300.00-340.00%
AMZN220318C026800002021-09-23 11:10AM EDT2,680.00789.93800.45810.900.00-11034.63%
AMZN220318C026900002021-08-25 5:29PM EDT2,690.00932.41786.05795.900.00-1133.02%
AMZN220318C027000002021-10-12 1:34PM EDT2,700.00622.00781.85792.350.00-21234.22%
AMZN220318C027200002021-08-25 5:29PM EDT2,720.00967.40759.80769.400.00--132.77%
AMZN220318C027300002021-08-16 10:39AM EDT2,730.00590.79786.20797.850.00-1040.45%
AMZN220318C027400002021-09-01 2:28PM EDT2,740.00837.32610.95626.500.00--10.00%
AMZN220318C027500002021-10-01 12:01PM EDT2,750.00606.97735.40744.750.00-1332.88%
AMZN220318C027600002021-08-25 5:29PM EDT2,760.00564.00724.75734.450.00--132.44%
AMZN220318C027700002021-08-25 5:29PM EDT2,770.00738.00716.05725.750.00-3332.35%
AMZN220318C027800002021-08-25 5:29PM EDT2,780.00828.40707.65717.100.00--232.26%
AMZN220318C027900002021-08-25 5:29PM EDT2,790.00975.40698.90708.500.00-1432.18%
AMZN220318C028000002021-10-15 12:59PM EDT2,800.00645.00690.75700.35+72.00+12.57%53832.18%
AMZN220318C028200002021-08-25 5:29PM EDT2,820.00580.00673.55682.900.00-1431.94%
AMZN220318C028300002021-10-04 12:28PM EDT2,830.00477.10664.65674.250.00--831.82%
AMZN220318C028400002021-10-07 1:25PM EDT2,840.00564.60656.00665.300.00-1931.64%
AMZN220318C028500002021-10-04 1:55PM EDT2,850.00460.00647.30656.650.00-11231.51%
AMZN220318C028600002021-08-25 5:29PM EDT2,860.00907.89640.15649.250.00-1131.61%
AMZN220318C028700002021-08-25 5:29PM EDT2,870.00526.55631.50640.950.00-2131.54%
AMZN220318C028800002021-08-25 5:29PM EDT2,880.00606.53623.45632.700.00-2231.47%
AMZN220318C028900002021-10-04 12:28PM EDT2,890.00433.35613.05622.600.00-3531.05%
AMZN220318C029000002021-10-15 11:00AM EDT2,900.00550.10604.80614.00+91.63+19.99%12930.91%
AMZN220318C029100002021-09-23 2:53PM EDT2,910.00603.63597.45605.550.00-1130.78%
AMZN220318C029200002021-09-28 12:49PM EDT2,920.00497.10587.90597.250.00-2530.68%
AMZN220318C029400002021-10-11 1:34PM EDT2,940.00421.60571.35581.000.00-2530.52%
AMZN220318C029500002021-10-04 12:32PM EDT2,950.00392.22562.35572.300.00-141730.33%
AMZN220318C029600002021-10-11 1:34PM EDT2,960.00406.90555.50563.800.00-12330.17%
AMZN220318C029700002021-08-31 10:01AM EDT2,970.00559.75432.65447.400.00-5110.00%
AMZN220318C029800002021-10-06 11:34AM EDT2,980.00399.38538.90547.700.00-1929.99%
AMZN220318C029900002021-09-20 11:54AM EDT2,990.00499.10529.90539.650.00-61329.89%
AMZN220318C030000002021-10-18 11:27AM EDT3,000.00504.85522.80531.60+116.71+30.07%213929.78%
AMZN220318C030100002021-10-18 1:55PM EDT3,010.00515.41515.70522.90+119.41+30.15%21629.56%
AMZN220318C030200002021-08-25 5:29PM EDT3,020.00458.95513.25520.300.00-13030.28%
AMZN220318C030300002021-10-13 2:41PM EDT3,030.00382.62499.95507.150.00-322429.37%
AMZN220318C030400002021-10-13 2:41PM EDT3,040.00375.68492.15499.250.00-32429.26%
AMZN220318C030500002021-10-05 9:38AM EDT3,050.00332.00484.25491.500.00-511229.17%
AMZN220318C030600002021-10-18 1:55PM EDT3,060.00476.49476.50483.75-105.36-18.11%22229.07%
AMZN220318C030700002021-09-28 12:49PM EDT3,070.00391.85468.95476.100.00-113228.98%
AMZN220318C030800002021-09-02 3:26PM EDT3,080.00507.90357.45371.700.00-41710.68%
AMZN220318C030900002021-09-01 3:54PM EDT3,090.00513.40351.00364.150.00-11711.41%
AMZN220318C031000002021-10-15 2:07PM EDT3,100.00414.70446.65455.95+85.70+26.05%256029.07%
AMZN220318C031100002021-10-18 2:18PM EDT3,110.00438.50439.00448.45+75.15+20.68%11728.97%
AMZN220318C031200002021-10-04 3:22PM EDT3,120.00285.00431.65438.600.00-113028.54%
AMZN220318C031300002021-10-04 10:59AM EDT3,130.00287.05424.25431.250.00-93128.45%
AMZN220318C031400002021-10-18 10:05AM EDT3,140.00405.50416.05424.00+84.25+26.23%23128.37%
AMZN220318C031500002021-10-15 11:47AM EDT3,150.00362.60409.85416.80+58.40+19.20%7012728.29%
AMZN220318C031600002021-10-18 2:06PM EDT3,160.00404.00402.80409.65+84.25+26.35%42828.20%
AMZN220318C031700002021-10-14 2:42PM EDT3,170.00300.80395.80403.600.00-22228.26%
AMZN220318C031800002021-10-15 3:59PM EDT3,180.00367.92388.90397.80+72.67+24.61%34128.34%
AMZN220318C031900002021-10-12 10:49AM EDT3,190.00263.33382.00388.600.00-328327.97%
AMZN220318C032000002021-10-18 12:40PM EDT3,200.00361.00375.15381.90+80.12+28.52%1322427.92%
AMZN220318C032100002021-10-15 1:01PM EDT3,210.00334.49368.45375.00+82.69+32.84%33727.83%
AMZN220318C032200002021-10-18 9:40AM EDT3,220.00334.90361.70368.25+83.72+33.33%21627.76%
AMZN220318C032300002021-10-18 9:37AM EDT3,230.00321.60354.95361.60+48.60+17.80%11527.69%
AMZN220318C032400002021-10-11 2:36PM EDT3,240.00240.25348.55355.000.00-22727.62%
AMZN220318C032500002021-10-18 3:04PM EDT3,250.00345.70342.05349.95+88.90+34.62%930327.74%
AMZN220318C032600002021-10-13 3:49PM EDT3,260.00243.50335.30341.950.00-122827.48%
AMZN220318C032700002021-10-14 9:32AM EDT3,270.00240.60329.10334.400.00-114827.28%
AMZN220318C032800002021-10-13 2:01PM EDT3,280.00235.53322.80329.300.00-33727.36%
AMZN220318C032900002021-10-18 3:40PM EDT3,290.00320.50316.55323.15+49.65+18.33%22927.31%
AMZN220318C033000002021-10-18 3:34PM EDT3,300.00310.00310.35316.90+82.30+36.14%3343527.24%
AMZN220318C033100002021-10-15 11:21AM EDT3,310.00270.00304.20310.05+40.40+17.60%13427.09%
AMZN220318C033200002021-10-18 9:45AM EDT3,320.00284.90298.45303.85+60.43+26.92%147027.02%
AMZN220318C033300002021-10-15 1:37PM EDT3,330.00255.58292.45297.85+42.04+19.69%213826.95%
AMZN220318C033400002021-10-18 12:48PM EDT3,340.00276.00286.60292.70+47.48+20.78%14326.98%
AMZN220318C033500002021-10-18 12:18PM EDT3,350.00264.76280.85286.90+61.76+30.42%131326.93%
AMZN220318C033600002021-10-18 1:02PM EDT3,360.00271.13275.25281.00+86.06+46.50%2617326.86%
AMZN220318C033700002021-10-15 11:10AM EDT3,370.00239.00269.50273.65+45.75+23.67%23926.61%
AMZN220318C033800002021-10-15 11:38AM EDT3,380.00226.40263.45268.15+52.83+30.44%25626.57%
AMZN220318C033900002021-10-18 11:20AM EDT3,390.00247.10258.65262.45+60.60+32.49%12426.50%
AMZN220318C034000002021-10-18 3:04PM EDT3,400.00255.97253.10257.00+76.27+42.44%761,00026.45%
AMZN220318C034100002021-10-18 9:45AM EDT3,410.00235.71247.70253.15+58.25+32.82%14326.57%
AMZN220318C034200002021-10-18 3:15PM EDT3,420.00246.27242.35246.25+80.27+48.36%236226.34%
AMZN220318C034300002021-10-18 1:25PM EDT3,430.00233.00237.45241.05+83.00+55.33%31926.30%
AMZN220318C034400002021-10-18 3:15PM EDT3,440.00235.76231.95235.75+30.52+14.87%202926.24%
AMZN220318C034500002021-10-18 3:30PM EDT3,450.00227.83226.55230.70+72.31+46.50%5823726.19%
AMZN220318C034600002021-10-18 2:39PM EDT3,460.00221.70221.90225.55+68.00+44.24%15526.13%
AMZN220318C034700002021-10-18 3:30PM EDT3,470.00217.93217.85220.70+77.39+55.07%58326.10%
AMZN220318C034800002021-10-18 11:06AM EDT3,480.00197.31212.50215.75+48.06+32.20%1217126.04%
AMZN220318C034900002021-10-18 11:14AM EDT3,490.00195.15208.30211.00+52.68+36.98%2212726.00%
AMZN220318C035000002021-10-18 2:17PM EDT3,500.00204.05202.55206.15+66.00+47.81%741,01325.95%
AMZN220318C035500002021-10-18 1:47PM EDT3,550.00180.78181.15184.50+60.81+50.69%2232125.84%
AMZN220318C036000002021-10-18 1:57PM EDT3,600.00159.58160.05163.35+49.78+45.34%611,25025.60%
AMZN220318C036500002021-10-18 1:59PM EDT3,650.00140.93141.75144.65+45.33+47.42%2383425.46%
AMZN220318C037000002021-10-18 3:11PM EDT3,700.00127.25125.05128.05+44.75+54.24%281,25225.37%
AMZN220318C037500002021-10-18 2:03PM EDT3,750.00107.95109.75112.60+37.75+53.77%224725.25%
AMZN220318C038000002021-10-18 3:30PM EDT3,800.0096.9596.4098.95+37.40+62.80%1399525.18%
AMZN220318C038500002021-10-18 9:41AM EDT3,850.0078.0984.3086.80+26.54+51.48%121225.12%
AMZN220318C039000002021-10-18 2:08PM EDT3,900.0074.4073.9076.15+28.40+61.74%316725.11%
AMZN220318C039500002021-10-15 3:32PM EDT3,950.0056.5864.5566.55+17.56+45.00%5821325.09%
AMZN220318C040000002021-10-18 3:26PM EDT4,000.0056.2056.2058.55+21.95+64.09%571,30725.15%
AMZN220318C040500002021-10-18 11:45AM EDT4,050.0046.1649.1551.40+15.34+49.77%19025.21%
AMZN220318C041000002021-10-18 11:37AM EDT4,100.0040.2942.8044.65+12.61+45.56%5229225.20%
AMZN220318C041500002021-10-18 3:17PM EDT4,150.0038.6037.5038.95+14.52+60.30%199825.24%
AMZN220318C042000002021-10-18 2:04PM EDT4,200.0032.9632.8034.15+13.09+65.88%3211425.32%
AMZN220318C042500002021-10-15 10:34AM EDT4,250.0018.1028.8030.15+1.10+6.47%27625.47%
AMZN220318C043000002021-10-18 2:53PM EDT4,300.0025.9025.2526.55+9.38+56.78%714425.59%
AMZN220318C043500002021-10-18 3:31PM EDT4,350.0022.4522.3523.45+7.86+53.87%410525.73%
AMZN220318C044000002021-10-18 1:37PM EDT4,400.0020.0819.6020.70+8.08+67.33%124625.87%
AMZN220318C044500002021-10-18 9:41AM EDT4,450.0016.7317.4518.40+6.33+60.87%113226.05%
AMZN220318C045000002021-10-15 11:16AM EDT4,500.0014.1515.4016.40+4.54+47.24%130126.24%
AMZN220318C045500002021-10-18 9:41AM EDT4,550.0013.2713.7514.75+4.61+53.23%111926.47%
AMZN220318C046000002021-10-18 1:37PM EDT4,600.0012.7712.3013.25+3.77+41.89%112626.68%
AMZN220318C046500002021-09-23 12:41PM EDT4,650.0012.2511.0511.900.00-18926.89%
AMZN220318C047000002021-10-18 3:26PM EDT4,700.0010.3510.3510.80+3.90+60.47%225427.14%
AMZN220318C047500002021-10-11 1:54PM EDT4,750.005.709.009.800.00-17027.38%
AMZN220318C048000002021-10-14 10:51AM EDT4,800.005.508.159.000.00-111927.67%
AMZN220318C048500002021-10-12 10:15AM EDT4,850.007.857.458.25+3.15+67.02%25427.94%
AMZN220318C049000002021-10-18 3:26PM EDT4,900.007.256.757.60-2.00-21.62%114728.22%
AMZN220318C049500002021-10-18 10:19AM EDT4,950.006.296.207.05+0.09+1.45%108228.53%
AMZN220318C050000002021-10-18 1:47PM EDT5,000.006.195.706.40+2.49+67.30%1520428.73%
AMZN220318C051000002021-10-18 12:45PM EDT5,100.005.034.905.70+1.23+32.37%3015829.44%
AMZN220318C052000002021-10-18 12:26PM EDT5,200.004.324.154.95+1.52+54.29%3479530.01%
AMZN220318C053000002021-10-15 12:47PM EDT5,300.003.103.704.45+0.61+24.50%3124030.68%
AMZN220318C054000002021-10-18 2:36PM EDT5,400.003.553.203.95+1.32+59.19%345931.27%
AMZN220318C055000002021-10-18 3:04PM EDT5,500.003.202.883.60+1.46+83.91%7161131.94%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220318P015200002021-10-18 12:51PM EDT1,520.001.501.081.49-0.40-21.05%276350.77%
AMZN220318P015400002021-10-15 12:09PM EDT1,540.001.801.161.57-0.98-35.25%9230850.31%
AMZN220318P015600002021-10-15 1:31PM EDT1,560.001.761.241.65-1.15-39.52%316749.85%
AMZN220318P015800002021-10-11 1:37PM EDT1,580.003.301.331.750.00-110349.45%
AMZN220318P016000002021-10-15 9:50AM EDT1,600.002.351.421.85-0.05-2.08%1034249.02%
AMZN220318P016200002021-10-18 3:21PM EDT1,620.001.751.531.92-3.18-64.50%5017948.51%
AMZN220318P016400002021-09-23 1:27PM EDT1,640.003.511.642.070.00-1119048.21%
AMZN220318P016600002021-09-30 11:53AM EDT1,660.004.321.752.190.00-125947.82%
AMZN220318P016800002021-09-20 3:11PM EDT1,680.006.591.862.320.00-186647.44%
AMZN220318P017000002021-10-18 9:50AM EDT1,700.002.402.002.20-4.00-62.50%1021246.41%
AMZN220318P017200002021-09-20 3:09PM EDT1,720.007.402.142.580.00-403446.63%
AMZN220318P017400002021-09-13 9:39AM EDT1,740.004.153.804.550.00-22949.61%
AMZN220318P017600002021-09-13 9:39AM EDT1,760.004.394.054.850.00-21349.31%
AMZN220318P017800002021-08-25 5:28PM EDT1,780.008.904.505.400.00-13949.34%
AMZN220318P018000002021-10-18 10:41AM EDT1,800.003.312.743.25-3.10-48.36%13145.19%
AMZN220318P018200002021-10-18 10:42AM EDT1,820.003.502.953.45-6.35-64.47%192344.86%
AMZN220318P018400002021-09-27 9:30AM EDT1,840.005.903.153.700.00-3844.59%
AMZN220318P018600002021-09-07 3:38PM EDT1,860.005.406.207.400.00-15848.72%
AMZN220318P018800002021-09-27 3:46PM EDT1,880.006.363.554.100.00-11943.84%
AMZN220318P019000002021-09-27 3:46PM EDT1,900.006.703.804.350.00-22243.52%
AMZN220318P019200002021-09-27 9:30AM EDT1,920.009.024.054.650.00-11243.25%
AMZN220318P019400002021-09-28 12:49PM EDT1,940.0011.154.304.900.00-32642.89%
AMZN220318P019600002021-10-07 9:32AM EDT1,960.0010.504.605.200.00-11842.59%
AMZN220318P019800002021-09-27 3:46PM EDT1,980.008.404.855.550.00-16742.32%
AMZN220318P020000002021-10-18 1:47PM EDT2,000.005.835.155.90-2.17-27.13%523242.04%
AMZN220318P021000002021-10-14 2:06PM EDT2,100.0010.156.907.750.00-129540.45%
AMZN220318P022000002021-10-18 2:02PM EDT2,200.0010.009.1510.10-5.15-33.99%116438.91%
AMZN220318P023000002021-10-15 12:08PM EDT2,300.0014.4511.9512.95-6.60-31.35%1037637.32%
AMZN220318P024000002021-10-15 3:20PM EDT2,400.0017.7515.5516.60-11.40-39.11%623635.80%
AMZN220318P025000002021-10-18 2:43PM EDT2,500.0020.0020.0021.00-8.00-28.57%935234.23%
AMZN220318P025100002021-09-30 3:34PM EDT2,510.0038.6020.3521.500.00-119834.08%
AMZN220318P025200002021-10-05 2:12PM EDT2,520.0042.4020.8522.050.00-611133.94%
AMZN220318P025300002021-09-29 10:49AM EDT2,530.0036.2021.4022.600.00-11933.80%
AMZN220318P025400002021-08-30 11:40AM EDT2,540.0032.1541.2044.050.00-12139.98%
AMZN220318P025500002021-10-13 2:53PM EDT2,550.0035.7822.6023.600.00-16533.46%
AMZN220318P025600002021-10-04 2:06PM EDT2,560.0057.1123.1024.250.00-12933.34%
AMZN220318P025700002021-10-13 3:32PM EDT2,570.0037.3723.6524.850.00-12533.20%
AMZN220318P025800002021-10-11 1:07PM EDT2,580.0044.1624.3525.450.00-42833.05%
AMZN220318P025900002021-10-07 11:34AM EDT2,590.0041.5024.9026.000.00-12932.88%
AMZN220318P026000002021-10-14 2:35PM EDT2,600.0036.5025.5526.750.00-1018132.78%
AMZN220318P026100002021-10-15 11:35AM EDT2,610.0032.0026.2527.45-5.50-14.67%8023132.65%
AMZN220318P026200002021-08-30 11:40AM EDT2,620.0039.4050.3553.600.00-13339.22%
AMZN220318P026300002021-09-29 10:09AM EDT2,630.0046.9127.6528.850.00-112832.37%
AMZN220318P026400002021-10-15 10:47AM EDT2,640.0036.2028.4029.55-13.77-27.56%396932.23%
AMZN220318P026500002021-10-08 1:16PM EDT2,650.0050.1029.1530.400.00-27532.13%
AMZN220318P026600002021-10-15 2:45PM EDT2,660.0035.0530.0031.10-14.85-29.76%789531.97%
AMZN220318P026700002021-10-07 12:41PM EDT2,670.0051.1030.7031.850.00-163631.83%
AMZN220318P026800002021-10-07 1:07PM EDT2,680.0052.3531.4532.650.00-116631.70%
AMZN220318P026900002021-10-18 2:29PM EDT2,690.0033.5532.4033.55-23.50-41.19%8017631.59%
AMZN220318P027000002021-10-18 2:28PM EDT2,700.0034.4933.1034.40-13.01-27.39%332131.46%
AMZN220318P027100002021-10-07 11:48AM EDT2,710.0055.6033.9535.300.00-103931.33%
AMZN220318P027200002021-10-07 9:46AM EDT2,720.0060.7535.0536.200.00-111631.21%
AMZN220318P027300002021-10-06 10:05AM EDT2,730.0082.1735.8037.150.00-52931.09%
AMZN220318P027400002021-09-03 3:57PM EDT2,740.0049.4086.4590.800.00-13041.85%
AMZN220318P027500002021-10-18 1:43PM EDT2,750.0039.3537.6539.10-27.40-41.05%69530.84%
AMZN220318P027600002021-10-18 3:45PM EDT2,760.0039.5039.5039.95-23.20-37.00%6829830.68%
AMZN220318P027700002021-10-13 1:32PM EDT2,770.0064.3039.8541.250.00-42930.62%
AMZN220318P027800002021-10-07 12:29PM EDT2,780.0066.2940.8042.200.00-12730.48%
AMZN220318P027900002021-10-04 12:21PM EDT2,790.0098.0041.9543.400.00-15330.38%
AMZN220318P028000002021-10-18 2:49PM EDT2,800.0043.7043.0044.50-20.10-31.50%565,39030.26%
AMZN220318P028100002021-10-15 11:33AM EDT2,810.0054.6044.4045.70-36.93-40.35%32230.15%
AMZN220318P028200002021-10-04 12:28PM EDT2,820.00106.6045.5046.950.00-52130.05%
AMZN220318P028300002021-10-15 3:28PM EDT2,830.0053.0846.5548.10-22.87-30.11%12829.92%
AMZN220318P028400002021-10-11 1:27PM EDT2,840.0087.9447.8549.350.00-127529.81%
AMZN220318P028500002021-10-18 2:40PM EDT2,850.0050.5049.3550.90-20.25-28.62%207729.75%
AMZN220318P028600002021-10-11 1:27PM EDT2,860.0092.3150.8052.300.00-43829.65%
AMZN220318P028700002021-10-18 9:41AM EDT2,870.0058.0952.0553.75-29.65-33.79%15829.56%
AMZN220318P028800002021-10-18 2:33PM EDT2,880.0054.3453.4555.10-20.66-27.55%14629.44%
AMZN220318P028900002021-10-18 10:25AM EDT2,890.0061.7955.1056.90-37.08-37.50%24529.41%
AMZN220318P029000002021-10-18 12:26PM EDT2,900.0061.3056.4558.10-18.88-23.55%155929.25%
AMZN220318P029100002021-10-13 1:28PM EDT2,910.0092.8057.9559.800.00-53829.18%
AMZN220318P029200002021-10-15 3:28PM EDT2,920.0067.2159.6061.40-69.44-50.82%13029.08%
AMZN220318P029300002021-10-18 10:25AM EDT2,930.0068.6561.3563.30-15.66-18.57%19129.03%
AMZN220318P029400002021-10-14 9:40AM EDT2,940.0091.3062.8564.700.00-66428.89%
AMZN220318P029500002021-10-15 3:59PM EDT2,950.0071.4264.7566.65-19.86-21.76%212628.83%
AMZN220318P029600002021-10-11 12:59PM EDT2,960.00111.9866.5068.150.00-13728.69%
AMZN220318P029700002021-10-14 2:48PM EDT2,970.0096.5668.2069.850.00-53928.58%
AMZN220318P029800002021-10-18 2:21PM EDT2,980.0072.6570.0071.95-25.16-25.72%513028.53%
AMZN220318P029900002021-10-15 11:53AM EDT2,990.0085.0072.0073.75-48.22-36.20%115228.43%
AMZN220318P030000002021-10-18 2:22PM EDT3,000.0075.4673.9575.50-28.95-27.73%231,86428.30%
AMZN220318P030100002021-09-03 3:57PM EDT3,010.0094.95160.10167.050.00-15941.34%
AMZN220318P030200002021-10-15 2:50PM EDT3,020.0089.3777.9579.80-37.63-29.63%11,07828.17%
AMZN220318P030300002021-10-06 10:26AM EDT3,030.00152.1080.0081.950.00-106928.09%
AMZN220318P030400002021-10-14 10:50AM EDT3,040.00115.6082.0084.200.00-19428.02%
AMZN220318P030500002021-10-15 11:16AM EDT3,050.00101.1884.3586.45-18.02-15.12%18327.94%
AMZN220318P030600002021-09-30 10:59AM EDT3,060.00140.3686.4588.850.00-17927.88%
AMZN220318P030700002021-10-15 12:01PM EDT3,070.00105.0088.8591.15-20.92-16.61%64927.80%
AMZN220318P030800002021-10-14 11:45AM EDT3,080.00127.6591.1593.550.00-107227.72%
AMZN220318P030900002021-10-15 10:53AM EDT3,090.00117.0093.6596.05-13.79-10.54%16827.65%
AMZN220318P031000002021-10-18 2:37PM EDT3,100.0097.5096.1598.55-36.54-27.26%176727.58%
AMZN220318P031100002021-10-15 10:53AM EDT3,110.00122.9598.80101.15-39.35-24.25%19427.51%
AMZN220318P031200002021-10-15 11:25AM EDT3,120.00120.35101.35103.80-38.65-24.31%16627.44%
AMZN220318P031300002021-10-14 1:37PM EDT3,130.00144.37103.95106.300.00-15227.34%
AMZN220318P031400002021-10-14 11:22AM EDT3,140.00148.45106.20108.800.00-66227.24%
AMZN220318P031500002021-10-18 10:47AM EDT3,150.00122.20109.35111.70-32.15-20.83%522827.18%
AMZN220318P031600002021-10-14 2:28PM EDT3,160.00155.04112.00114.750.00-53927.14%
AMZN220318P031700002021-10-15 12:00PM EDT3,170.00135.00114.45117.60-25.92-16.11%64027.06%
AMZN220318P031800002021-10-15 12:37PM EDT3,180.00137.45117.90120.60-53.27-27.93%44226.99%
AMZN220318P031900002021-10-15 11:00AM EDT3,190.00145.33120.70123.70-21.62-12.95%18726.93%
AMZN220318P032000002021-10-18 1:52PM EDT3,200.00127.01123.40126.55-45.49-26.37%2746226.83%
AMZN220318P032100002021-10-15 11:03AM EDT3,210.00153.06126.80130.00-56.54-26.98%23326.80%
AMZN220318P032200002021-10-14 10:59AM EDT3,220.00181.00130.15133.250.00-24626.73%
AMZN220318P032300002021-10-14 1:41PM EDT3,230.00184.03133.25136.900.00-14926.71%
AMZN220318P032400002021-10-13 3:17PM EDT3,240.00200.64136.90140.250.00-11,55626.64%
AMZN220318P032500002021-10-15 3:17PM EDT3,250.00159.85140.05143.40-31.06-16.27%418426.54%
AMZN220318P032600002021-10-15 12:37PM EDT3,260.00167.47144.20147.10-30.61-15.45%33826.51%
AMZN220318P032700002021-10-18 1:52PM EDT3,270.00151.04147.60150.45-50.96-25.23%42,91826.42%
AMZN220318P032800002021-10-07 12:21PM EDT3,280.00217.00150.55154.000.00-118926.34%
AMZN220318P032900002021-10-15 11:30AM EDT3,290.00181.33155.10157.80-30.52-14.41%15526.29%
AMZN220318P033000002021-10-18 12:29PM EDT3,300.00170.68158.85161.60-47.27-21.69%71,71226.24%
AMZN220318P033100002021-10-14 11:15AM EDT3,310.00221.73162.70165.500.00-15526.18%
AMZN220318P033200002021-10-18 11:34AM EDT3,320.00178.70166.65169.55-47.85-21.12%46626.14%
AMZN220318P033300002021-10-18 3:33PM EDT3,330.00172.00170.50173.65-58.10-25.25%17426.09%
AMZN220318P033400002021-10-15 3:37PM EDT3,340.00192.15174.50177.60-101.73-34.62%132,11326.02%
AMZN220318P033500002021-10-18 2:18PM EDT3,350.00182.50178.90181.55-133.65-42.27%2485325.94%
AMZN220318P033600002021-10-01 10:33AM EDT3,360.00288.95182.95185.950.00-15225.91%
AMZN220318P033700002021-10-14 3:03PM EDT3,370.00253.90187.25190.400.00-23525.88%
AMZN220318P033800002021-10-18 12:48PM EDT3,380.00201.92191.55194.75-54.13-21.14%32025.82%
AMZN220318P033900002021-10-18 12:48PM EDT3,390.00206.72194.90199.05-94.79-31.44%49525.75%
AMZN220318P034000002021-10-18 3:21PM EDT3,400.00200.77200.65203.75-70.23-25.92%865025.72%
AMZN220318P034100002021-09-20 3:38PM EDT3,410.00309.00205.20208.000.00-15825.63%
AMZN220318P034200002021-10-06 12:52PM EDT3,420.00338.45209.75213.000.00-170525.62%
AMZN220318P034300002021-09-20 3:54PM EDT3,430.00307.00214.40217.800.00-52525.58%
AMZN220318P034400002021-10-18 11:56AM EDT3,440.00232.18218.05221.95-59.22-20.32%613525.45%
AMZN220318P034500002021-10-18 3:21PM EDT3,450.00224.50224.20227.10-80.50-26.39%451,65525.43%
AMZN220318P034600002021-10-15 3:08PM EDT3,460.00255.63229.15232.55-104.27-28.97%136525.44%
AMZN220318P034700002021-10-15 1:27PM EDT3,470.00265.58234.15237.60-56.72-17.60%125025.40%
AMZN220318P034800002021-10-18 3:04PM EDT3,480.00240.00239.25242.30-77.30-24.36%1810725.30%
AMZN220318P034900002021-10-18 11:14AM EDT3,490.00263.20244.45247.25-58.81-18.26%227725.23%
AMZN220318P035000002021-10-18 3:30PM EDT3,500.00250.65249.70252.95-78.21-23.78%202,57025.24%
AMZN220318P035500002021-10-18 12:08PM EDT3,550.00293.02277.15281.05-71.02-19.51%1835425.10%
AMZN220318P036000002021-10-18 3:30PM EDT3,600.00307.90306.55310.85-129.32-29.58%2719824.96%
AMZN220318P036500002021-10-18 12:32PM EDT3,650.00353.55337.15343.55-167.41-32.13%181,48024.96%
AMZN220318P037000002021-10-18 9:40AM EDT3,700.00400.00370.00376.80-101.25-20.20%128024.85%
AMZN220318P037500002021-10-05 10:07AM EDT3,750.00581.55404.65411.500.00-323224.73%
AMZN220318P038000002021-10-05 9:48AM EDT3,800.00633.45441.15448.000.00-139624.65%
AMZN220318P038500002021-09-30 12:53PM EDT3,850.00615.44479.15485.900.00-29424.58%
AMZN220318P039000002021-09-28 9:55AM EDT3,900.00617.99517.70526.150.00-18024.67%
AMZN220318P039500002021-09-14 12:41PM EDT3,950.00579.72586.30594.900.00-110928.72%
AMZN220318P040000002021-10-06 1:49PM EDT4,000.00774.29600.20608.450.00-115624.64%
AMZN220318P040500002021-08-25 5:29PM EDT4,050.00569.54666.45675.450.00-114428.58%
AMZN220318P041000002021-09-13 2:03PM EDT4,100.00693.79829.30843.200.00-12945.78%
AMZN220318P041500002021-08-19 1:32PM EDT4,150.00968.85728.70739.900.00-2124.81%
AMZN220318P042000002021-10-18 11:07AM EDT4,200.00815.00776.35786.15-93.65-10.31%16425.09%
AMZN220318P043500002021-10-05 9:37AM EDT4,350.001,148.55914.45924.850.00--325.27%
AMZN220318P044000002021-09-01 1:20PM EDT4,400.00913.301,118.151,133.500.00-3551.47%
AMZN220318P044500002021-10-04 9:38AM EDT4,450.001,209.451,011.301,022.100.00-1226.24%
AMZN220318P045000002021-10-06 9:56AM EDT4,500.001,290.001,059.751,070.450.00-83426.56%
AMZN220318P045500002021-08-25 5:29PM EDT4,550.001,362.091,127.051,137.400.00-1132.15%
AMZN220318P046500002021-10-12 9:45AM EDT4,650.001,405.351,204.351,214.900.00-61326.86%
AMZN220318P047000002021-10-11 9:32AM EDT4,700.001,438.851,255.801,266.800.00-1928.41%
AMZN220318P047500002021-10-12 9:32AM EDT4,750.001,500.801,302.551,313.250.00-1927.57%
AMZN220318P048000002021-09-21 9:31AM EDT4,800.001,441.501,353.551,364.850.00-1429.05%
AMZN220318P048500002021-10-04 10:02AM EDT4,850.001,630.151,403.501,414.350.00-1729.52%
AMZN220318P049000002021-08-25 9:51AM EDT4,900.001,604.851,470.251,480.700.00-1436.20%
AMZN220318P049500002021-10-08 10:42AM EDT4,950.001,650.251,500.451,511.100.00-12129.15%
AMZN220318P050000002021-10-18 12:45PM EDT5,000.001,579.211,551.701,563.05-73.49-4.45%301930.92%
AMZN220318P051000002021-10-18 12:26PM EDT5,100.001,683.601,651.601,662.45-140.53-7.70%345631.89%
AMZN220318P052000002021-10-14 3:54PM EDT5,200.001,898.591,750.451,761.500.00-2232.58%
AMZN220318P053000002021-10-18 11:53AM EDT5,300.001,879.721,850.401,861.75-120.21-6.01%22933.95%
AMZN220318P054000002021-10-18 11:56AM EDT5,400.001,978.711,950.751,961.65-120.65-5.75%664435.07%
AMZN220318P055000002021-09-08 10:53AM EDT5,500.002,019.002,188.902,201.550.00-1068.62%