Canada markets open in 4 hours 28 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,222.90+61.43 (+1.94%)
At close: 4:00PM EDT

3,224.69 +1.79 (0.06%)
Pre-Market: 5:00AM EDT

In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220318C015200002021-05-14 3:39PM EDT1,520.001,712.670.000.000.00-1600.00%
AMZN220318C015400002021-05-14 2:46PM EDT1,540.001,694.270.000.000.00-600.00%
AMZN220318C015600002021-05-14 2:47PM EDT1,560.001,675.250.000.000.00-400.00%
AMZN220318C015800002021-05-14 2:47PM EDT1,580.001,654.320.000.000.00-200.00%
AMZN220318C016000002021-05-14 2:47PM EDT1,600.001,634.850.000.000.00-200.00%
AMZN220318C016200002021-05-13 12:21PM EDT1,620.001,553.830.000.000.00-400.00%
AMZN220318C016400002021-05-14 3:03PM EDT1,640.001,598.730.000.000.00-400.00%
AMZN220318C016600002021-05-13 2:19PM EDT1,660.001,516.700.000.000.00-1600.00%
AMZN220318C016800002021-05-14 2:38PM EDT1,680.001,554.790.000.000.00-400.00%
AMZN220318C017000002021-05-13 12:24PM EDT1,700.001,477.750.000.000.00-600.00%
AMZN220318C017200002021-05-14 1:02PM EDT1,720.001,513.570.000.000.00-200.00%
AMZN220318C017400002021-05-13 1:44PM EDT1,740.001,417.370.000.000.00-600.00%
AMZN220318C017600002021-05-14 1:23PM EDT1,760.001,472.720.000.000.00-400.00%
AMZN220318C017800002021-05-10 10:13AM EDT1,780.001,418.820.000.000.00-200.00%
AMZN220318C018000002021-05-14 1:28PM EDT1,800.001,434.410.000.000.00-400.00%
AMZN220318C018200002021-05-14 1:08PM EDT1,820.001,414.900.000.000.00-600.00%
AMZN220318C018400002021-05-14 1:31PM EDT1,840.001,396.010.000.000.00-400.00%
AMZN220318C018600002021-05-14 1:31PM EDT1,860.001,377.320.000.000.00-400.00%
AMZN220318C018800002021-05-17 12:14AM EDT1,880.001,362.48--0.00---0.00%
AMZN220318C019000002021-05-14 3:03PM EDT1,900.001,345.450.000.000.00-800.00%
AMZN220318C019200002021-05-17 12:14AM EDT1,920.001,328.61--0.00---0.00%
AMZN220318C019400002021-05-17 12:14AM EDT1,940.001,306.22--0.00---0.00%
AMZN220318C019600002021-05-17 12:14AM EDT1,960.001,285.13--0.00---0.00%
AMZN220318C019800002021-05-17 12:14AM EDT1,980.001,265.00--0.00---0.00%
AMZN220318C020000002021-05-14 2:36PM EDT2,000.001,248.370.000.000.00-2200.00%
AMZN220318C023000002021-05-11 1:30PM EDT2,300.00996.000.000.000.00-100.00%
AMZN220318C024000002021-05-10 11:07AM EDT2,400.00887.090.000.000.00--00.00%
AMZN220318C025000002021-04-30 3:02PM EDT2,500.00810.000.000.000.00-200.00%
AMZN220318C025900002021-03-15 12:01AM EDT2,590.00713.900.000.000.00--00.00%
AMZN220318C026000002021-04-13 2:21PM EDT2,600.00916.58685.00700.800.00-31127.28%
AMZN220318C026100002021-03-15 9:30AM EDT2,610.00657.120.000.000.00--50.00%
AMZN220318C026400002021-05-17 12:14AM EDT2,640.00663.73--0.00---0.00%
AMZN220318C026500002021-03-22 10:44AM EDT2,650.00648.03808.70821.200.00--145.34%
AMZN220318C026800002021-05-10 1:06PM EDT2,680.00670.880.000.000.00--00.00%
AMZN220318C026900002021-04-30 10:43AM EDT2,690.00932.410.000.000.00-100.00%
AMZN220318C027000002021-05-11 12:22PM EDT2,700.00662.010.000.000.00-100.00%
AMZN220318C027600002021-03-15 12:01AM EDT2,760.00564.000.000.000.00--00.00%
AMZN220318C027800002021-04-28 10:21AM EDT2,780.00828.400.000.000.00--00.00%
AMZN220318C028000002021-05-12 3:20PM EDT2,800.00553.450.000.000.00-200.00%
AMZN220318C028200002021-04-01 11:33AM EDT2,820.00524.08777.90789.050.00-1251.18%
AMZN220318C028400002021-04-19 12:00AM EDT2,840.00717.180.000.000.00--00.00%
AMZN220318C028500002021-05-10 9:33AM EDT2,850.00587.500.000.000.00-100.00%
AMZN220318C028600002021-05-07 12:57PM EDT2,860.00623.500.000.000.00-200.00%
AMZN220318C028700002021-05-11 11:15AM EDT2,870.00526.550.000.000.00-200.00%
AMZN220318C028800002021-05-07 9:56AM EDT2,880.00606.530.000.000.00-200.00%
AMZN220318C028900002021-03-15 10:44AM EDT2,890.00486.00655.90669.500.00--143.76%
AMZN220318C029000002021-05-10 2:44PM EDT2,900.00526.450.000.000.00-400.00%
AMZN220318C029200002021-03-30 11:31AM EDT2,920.00437.10711.60726.750.00--350.60%
AMZN220318C029400002021-03-26 3:08PM EDT2,940.00405.75596.00614.500.00-2441.06%
AMZN220318C029500002021-03-26 2:39PM EDT2,950.00403.65589.50608.100.00-1240.95%
AMZN220318C029600002021-05-12 11:35AM EDT2,960.00452.300.000.000.00-200.00%
AMZN220318C029700002021-05-12 1:28PM EDT2,970.00444.55474.30488.300.00-1730.81%
AMZN220318C029800002021-03-30 10:22AM EDT2,980.00396.55683.55694.400.00-1350.30%
AMZN220318C029900002021-05-13 3:01PM EDT2,990.00435.900.000.000.00-100.00%
AMZN220318C030000002021-05-05 1:59PM EDT3,000.00465.980.000.000.00-100.00%
AMZN220318C030100002021-05-03 12:01PM EDT3,010.00601.670.000.000.00-100.00%
AMZN220318C030200002021-05-03 12:44PM EDT3,020.00581.080.000.000.00-500.00%
AMZN220318C030300002021-05-06 1:24PM EDT3,030.00501.480.000.000.00-500.00%
AMZN220318C030400002021-05-14 11:07AM EDT3,040.00434.050.000.000.00-200.00%
AMZN220318C030500002021-05-05 1:59PM EDT3,050.00483.650.000.000.00-100.00%
AMZN220318C030600002021-05-10 12:40PM EDT3,060.00425.000.000.000.00-100.00%
AMZN220318C030700002021-05-04 1:30PM EDT3,070.00484.350.000.000.00-100.00%
AMZN220318C030800002021-05-13 1:08PM EDT3,080.00386.060.000.000.00-1200.00%
AMZN220318C030900002021-05-05 3:10PM EDT3,090.00468.750.000.000.00-600.00%
AMZN220318C031000002021-05-14 11:05AM EDT3,100.00401.500.000.000.00-2200.00%
AMZN220318C031100002021-04-16 10:15AM EDT3,110.00522.84394.40408.900.00-1730.31%
AMZN220318C031200002021-05-12 12:16PM EDT3,120.00361.720.000.000.00-100.00%
AMZN220318C031300002021-05-12 12:16PM EDT3,130.00355.740.000.000.00-100.00%
AMZN220318C031400002021-05-04 1:12PM EDT3,140.00384.000.000.000.00-300.00%
AMZN220318C031500002021-05-10 10:37AM EDT3,150.00347.540.000.000.00-200.00%
AMZN220318C031600002021-05-14 11:07AM EDT3,160.00371.150.000.000.00-100.00%
AMZN220318C031700002021-05-14 11:22AM EDT3,170.00368.970.000.000.00-600.00%
AMZN220318C031800002021-05-05 2:25PM EDT3,180.00420.250.000.000.00-200.00%
AMZN220318C031900002021-05-10 3:45PM EDT3,190.00353.460.000.000.00-1000.00%
AMZN220318C032000002021-05-14 9:50AM EDT3,200.00347.060.000.000.00-1100.00%
AMZN220318C032100002021-05-13 1:51PM EDT3,210.00314.150.000.000.00-200.00%
AMZN220318C032200002021-05-10 2:16PM EDT3,220.00329.750.000.000.00-200.00%
AMZN220318C032300002021-05-10 10:09AM EDT3,230.00349.750.000.000.00-100.05%
AMZN220318C032400002021-05-12 3:04PM EDT3,240.00310.480.000.000.00-200.10%
AMZN220318C032500002021-05-13 10:47AM EDT3,250.00321.070.000.000.00-200.20%
AMZN220318C032600002021-05-12 3:04PM EDT3,260.00301.820.000.000.00-100.20%
AMZN220318C032700002021-05-10 10:12AM EDT3,270.00329.550.000.000.00-100.39%
AMZN220318C032800002021-05-11 10:40AM EDT3,280.00290.000.000.000.00-100.39%
AMZN220318C032900002021-05-12 3:54PM EDT3,290.00294.770.000.000.00-100.39%
AMZN220318C033000002021-05-14 9:50AM EDT3,300.00303.240.000.000.00-1000.39%
AMZN220318C033100002021-05-10 11:19AM EDT3,310.00312.000.000.000.00-400.78%
AMZN220318C033200002021-05-05 2:35PM EDT3,320.00343.540.000.000.00-40400.78%
AMZN220318C033300002021-05-10 1:44PM EDT3,330.00291.310.000.000.00-300.78%
AMZN220318C033400002021-05-10 11:28AM EDT3,340.00288.550.000.000.00-400.78%
AMZN220318C033500002021-05-10 10:45AM EDT3,350.00292.050.000.000.00-400.78%
AMZN220318C033600002021-05-12 3:28PM EDT3,360.00265.550.000.000.00-100.78%
AMZN220318C033700002021-05-11 10:11AM EDT3,370.00261.000.000.000.00-100.78%
AMZN220318C033800002021-05-12 3:54PM EDT3,380.00259.210.000.000.00-100.78%
AMZN220318C033900002021-05-10 3:39PM EDT3,390.00262.260.000.000.00-700.78%
AMZN220318C034000002021-05-13 3:56PM EDT3,400.00249.750.000.000.00-1100.78%
AMZN220318C034100002021-05-10 12:02PM EDT3,410.00265.000.000.000.00-601.56%
AMZN220318C034200002021-05-10 10:18AM EDT3,420.00273.100.000.000.00-301.56%
AMZN220318C034300002021-05-10 9:45AM EDT3,430.00276.100.000.000.00-101.56%
AMZN220318C034400002021-05-10 12:36PM EDT3,440.00249.450.000.000.00-201.56%
AMZN220318C034500002021-05-13 10:47AM EDT3,450.00219.200.000.000.00-2101.56%
AMZN220318C034600002021-05-10 1:27PM EDT3,460.00244.000.000.000.00-1301.56%
AMZN220318C034700002021-05-10 9:58AM EDT3,470.00252.450.000.000.00-101.56%
AMZN220318C034800002021-05-14 11:15AM EDT3,480.00235.950.000.000.00-201.56%
AMZN220318C034900002021-05-07 3:48PM EDT3,490.00221.630.000.000.00-201.56%
AMZN220318C035000002021-05-14 10:39AM EDT3,500.00228.230.000.000.00-7101.56%
AMZN220318C035500002021-05-14 3:34PM EDT3,550.00210.800.000.000.00-1001.56%
AMZN220318C036000002021-05-13 9:33AM EDT3,600.00192.180.000.000.00-101.56%
AMZN220318C036500002021-05-11 12:13PM EDT3,650.00190.150.000.000.00-203.13%
AMZN220318C037000002021-05-14 10:39AM EDT3,700.00162.180.000.000.00-4003.13%
AMZN220318C037500002021-05-14 10:08AM EDT3,750.00146.340.000.000.00-603.13%
AMZN220318C038000002021-05-13 2:08PM EDT3,800.00132.000.000.000.00-5103.13%
AMZN220318C038500002021-05-05 2:57PM EDT3,850.00122.110.000.000.00-103.13%
AMZN220318C039000002021-05-13 1:49PM EDT3,900.00105.500.000.000.00-303.13%
AMZN220318C039500002021-05-13 11:44AM EDT3,950.00110.150.000.000.00-103.13%
AMZN220318C040000002021-05-14 1:00PM EDT4,000.00100.230.000.000.00-1203.13%
AMZN220318C040500002021-05-06 9:50AM EDT4,050.0088.230.000.000.00-103.13%
AMZN220318C041000002021-05-10 3:48PM EDT4,100.0079.010.000.000.00-106.25%
AMZN220318C041500002021-05-12 11:19AM EDT4,150.0078.200.000.000.00-206.25%
AMZN220318C042000002021-05-14 2:42PM EDT4,200.0071.400.000.000.00-506.25%
AMZN220318C042500002021-05-14 3:07PM EDT4,250.0065.200.000.000.00-106.25%
AMZN220318C043000002021-05-12 1:48PM EDT4,300.0056.870.000.000.00-106.25%
AMZN220318C043500002021-05-12 11:15AM EDT4,350.0056.650.000.000.00-606.25%
AMZN220318C044000002021-05-12 11:35AM EDT4,400.0049.930.000.000.00-306.25%
AMZN220318C044500002021-05-07 11:33AM EDT4,450.0066.400.000.000.00-206.25%
AMZN220318C045000002021-05-13 12:04PM EDT4,500.0044.570.000.000.00-106.25%
AMZN220318C045500002021-05-13 1:20PM EDT4,550.0036.220.000.000.00-106.25%
AMZN220318C046000002021-05-13 12:42PM EDT4,600.0034.250.000.000.00-106.25%
AMZN220318C046500002021-05-04 11:29AM EDT4,650.0054.600.000.000.00-206.25%
AMZN220318C047000002021-05-13 1:32PM EDT4,700.0028.760.000.000.00-3306.25%
AMZN220318C047500002021-05-13 1:20PM EDT4,750.0026.640.000.000.00-1306.25%
AMZN220318C048000002021-05-11 12:41PM EDT4,800.0030.000.000.000.00-406.25%
AMZN220318C048500002021-05-14 11:22AM EDT4,850.0025.130.000.000.00-606.25%
AMZN220318C049000002021-05-12 10:26AM EDT4,900.0023.350.000.000.00-506.25%
AMZN220318C049500002021-05-07 3:58PM EDT4,950.0028.000.000.000.00-206.25%
AMZN220318C050000002021-05-14 3:09PM EDT5,000.0020.250.000.000.00-106.25%
AMZN220318C051000002021-05-12 2:04PM EDT5,100.0019.430.000.000.00-1606.25%
AMZN220318C053000002021-05-13 1:32PM EDT5,300.0012.990.000.000.00-34012.50%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220318P015200002021-05-14 2:54PM EDT1,520.006.710.000.000.00-254012.50%
AMZN220318P015400002021-05-14 9:32AM EDT1,540.007.250.000.000.00-5012.50%
AMZN220318P015600002021-05-13 12:29PM EDT1,560.008.570.000.000.00-24012.50%
AMZN220318P015800002021-05-13 3:57PM EDT1,580.009.240.000.000.00-17012.50%
AMZN220318P016000002021-05-06 3:52PM EDT1,600.007.620.000.000.00-1012.50%
AMZN220318P016200002021-03-16 10:58AM EDT1,620.0018.009.159.950.00--1140.21%
AMZN220318P016800002021-05-03 2:54PM EDT1,680.008.800.000.000.00-2012.50%
AMZN220318P017000002021-04-30 10:34AM EDT1,700.007.740.000.000.00-60012.50%
AMZN220318P017400002021-05-12 3:35PM EDT1,740.0015.7910.9012.100.00-42737.78%
AMZN220318P017600002021-04-15 3:13PM EDT1,760.0012.9511.4512.700.00-4437.51%
AMZN220318P017800002021-04-19 9:33AM EDT1,780.0012.200.000.000.00-3012.50%
AMZN220318P018000002021-04-22 9:30AM EDT1,800.0013.360.000.000.00-1012.50%
AMZN220318P018200002021-04-30 11:33AM EDT1,820.0011.000.000.000.00-10012.50%
AMZN220318P018600002021-05-03 10:15AM EDT1,860.0012.450.000.000.00-2012.50%
AMZN220318P018800002021-04-19 2:43PM EDT1,880.0016.450.000.000.00-1012.50%
AMZN220318P019000002021-04-19 3:05PM EDT1,900.0017.150.000.000.00-3012.50%
AMZN220318P019200002021-05-03 11:49AM EDT1,920.0014.960.000.000.00-5012.50%
AMZN220318P019600002021-04-29 2:04PM EDT1,960.0016.850.000.000.00-2012.50%
AMZN220318P019800002021-05-13 10:51AM EDT1,980.0023.970.000.000.00-1012.50%
AMZN220318P020000002021-05-10 11:17AM EDT2,000.0022.950.000.000.00-7012.50%
AMZN220318P021000002021-05-14 9:59AM EDT2,100.0030.900.000.000.00-206.25%
AMZN220318P022000002021-05-03 11:59AM EDT2,200.0029.500.000.000.00-306.25%
AMZN220318P023000002021-05-14 1:23PM EDT2,300.0048.870.000.000.00-206.25%
AMZN220318P024000002021-05-14 1:53PM EDT2,400.0062.800.000.000.00-106.25%
AMZN220318P025000002021-05-14 10:56AM EDT2,500.0080.000.000.000.00-106.25%
AMZN220318P025100002021-05-03 2:59PM EDT2,510.0062.550.000.000.00-206.25%
AMZN220318P025200002021-05-12 11:20AM EDT2,520.0091.750.000.000.00-206.25%
AMZN220318P025300002021-04-14 12:24PM EDT2,530.0076.9580.9585.700.00-22230.66%
AMZN220318P025400002021-05-13 2:24PM EDT2,540.00102.100.000.000.00-506.25%
AMZN220318P025500002021-04-23 3:14PM EDT2,550.00100.000.000.000.00-206.25%
AMZN220318P025600002021-04-23 1:54PM EDT2,560.0078.100.000.000.00-203.13%
AMZN220318P025700002021-05-03 3:22PM EDT2,570.0073.150.000.000.00-4203.13%
AMZN220318P025800002021-04-27 1:52PM EDT2,580.0079.100.000.000.00-803.13%
AMZN220318P025900002021-04-20 3:42PM EDT2,590.0089.500.000.000.00-103.13%
AMZN220318P026000002021-05-13 1:25PM EDT2,600.00117.790.000.000.00-103.13%
AMZN220318P026100002021-05-03 2:53PM EDT2,610.0078.550.000.000.00-203.13%
AMZN220318P026200002021-05-10 2:45PM EDT2,620.00105.150.000.000.00-203.13%
AMZN220318P026300002021-04-15 2:36PM EDT2,630.0094.00102.80107.950.00-10010930.24%
AMZN220318P026400002021-05-10 3:17PM EDT2,640.00110.250.000.000.00-303.13%
AMZN220318P026500002021-05-10 3:59PM EDT2,650.00115.580.000.000.00-803.13%
AMZN220318P026600002021-04-05 3:49PM EDT2,660.00115.05105.80110.850.00--229.56%
AMZN220318P026700002021-05-12 3:13PM EDT2,670.00143.550.000.000.00-43303.13%
AMZN220318P026800002021-05-14 3:37PM EDT2,680.00119.350.000.000.00-103.13%
AMZN220318P026900002021-04-30 9:31AM EDT2,690.0085.060.000.000.00-103.13%
AMZN220318P027000002021-05-14 1:16PM EDT2,700.00125.970.000.000.00-6603.13%
AMZN220318P027100002021-04-16 12:34PM EDT2,710.00106.45124.15131.150.00-22130.20%
AMZN220318P027200002021-05-14 1:16PM EDT2,720.00131.230.000.000.00-6003.13%
AMZN220318P027300002021-04-09 3:49PM EDT2,730.00123.00114.85126.000.00-81228.91%
AMZN220318P027400002021-05-14 11:58AM EDT2,740.00137.000.000.000.00-503.13%
AMZN220318P027500002021-05-11 11:55AM EDT2,750.00159.920.000.000.00-103.13%
AMZN220318P027600002021-05-10 3:29PM EDT2,760.00144.050.000.000.00-303.13%
AMZN220318P027700002021-04-19 9:31AM EDT2,770.00166.350.000.000.00-203.13%
AMZN220318P027800002021-04-22 2:03PM EDT2,780.00176.000.000.000.00-103.13%
AMZN220318P027900002021-05-04 12:14PM EDT2,790.00146.000.000.000.00-503.13%
AMZN220318P028000002021-05-14 11:27AM EDT2,800.00153.040.000.000.00-603.13%
AMZN220318P028100002021-05-11 1:56PM EDT2,810.00160.780.000.000.00-203.13%
AMZN220318P028200002021-05-13 2:49PM EDT2,820.00183.00139.85145.950.00-1227.86%
AMZN220318P028300002021-05-13 2:52PM EDT2,830.00186.100.000.000.00-203.13%
AMZN220318P028400002021-05-03 2:51PM EDT2,840.00181.950.000.000.00-103.13%
AMZN220318P028500002021-05-14 10:42AM EDT2,850.00175.630.000.000.00-203.13%
AMZN220318P028600002021-05-13 2:20PM EDT2,860.00198.250.000.000.00-303.13%
AMZN220318P028800002021-05-14 3:14PM EDT2,880.00178.780.000.000.00-303.13%
AMZN220318P028900002021-05-03 2:53PM EDT2,890.00146.850.000.000.00-501.56%
AMZN220318P029000002021-05-14 12:01PM EDT2,900.00190.000.000.000.00-101.56%
AMZN220318P029100002021-05-10 12:01PM EDT2,910.00189.490.000.000.00--01.56%
AMZN220318P029200002021-05-10 12:01PM EDT2,920.00193.150.000.000.00-301.56%
AMZN220318P029300002021-05-14 1:16PM EDT2,930.00202.470.000.000.00-6001.56%
AMZN220318P029400002021-04-23 3:19PM EDT2,940.00178.350.000.000.00-401.56%
AMZN220318P029500002021-05-14 1:16PM EDT2,950.00209.810.000.000.00-6101.56%
AMZN220318P029600002021-05-13 2:24PM EDT2,960.00237.150.000.000.00-401.56%
AMZN220318P029700002021-05-13 1:06PM EDT2,970.00240.850.000.000.00-301.56%
AMZN220318P029800002021-05-12 11:12AM EDT2,980.00246.400.000.000.00-101.56%
AMZN220318P029900002021-05-10 11:38AM EDT2,990.00241.800.000.000.00-101.56%
AMZN220318P030000002021-05-12 2:06PM EDT3,000.00265.000.000.000.00-3901.56%
AMZN220318P030100002021-05-10 10:56AM EDT3,010.00259.800.000.000.00-101.56%
AMZN220318P030200002021-05-12 11:19AM EDT3,020.00235.750.000.000.00-101.56%
AMZN220318P030300002021-04-30 1:45PM EDT3,030.00269.400.000.000.00-101.56%
AMZN220318P030400002021-05-12 10:01AM EDT3,040.00263.300.000.000.00-201.56%
AMZN220318P030500002021-05-03 10:20AM EDT3,050.00251.050.000.000.00-101.56%
AMZN220318P030600002021-05-17 12:13AM EDT3,060.00272.15--0.00---0.00%
AMZN220318P030700002021-04-28 12:29PM EDT3,070.00291.550.000.000.00-100.78%
AMZN220318P030800002021-05-13 1:09PM EDT3,080.00290.820.000.000.00-1200.78%
AMZN220318P030900002021-05-12 12:10PM EDT3,090.00307.400.000.000.00-100.78%
AMZN220318P031000002021-05-13 10:55AM EDT3,100.00310.820.000.000.00-300.78%
AMZN220318P031100002021-05-10 3:48PM EDT3,110.00281.500.000.000.00-800.78%
AMZN220318P031200002021-05-10 1:09PM EDT3,120.00276.750.000.000.00-500.78%
AMZN220318P031300002021-05-12 2:21PM EDT3,130.00331.150.000.000.00-300.78%
AMZN220318P031400002021-05-10 3:36PM EDT3,140.00297.550.000.000.00-200.78%
AMZN220318P031500002021-05-14 9:30AM EDT3,150.00311.850.000.000.00-100.39%
AMZN220318P031600002021-05-07 2:55PM EDT3,160.00270.150.000.000.00-100.39%
AMZN220318P031700002021-05-14 11:22AM EDT3,170.00303.030.000.000.00-600.39%
AMZN220318P031800002021-05-07 2:55PM EDT3,180.00279.250.000.000.00-100.39%
AMZN220318P031900002021-05-10 12:02PM EDT3,190.00312.600.000.000.00-200.20%
AMZN220318P032000002021-05-14 2:25PM EDT3,200.00322.000.000.000.00-100.20%
AMZN220318P032100002021-05-10 11:26AM EDT3,210.00330.000.000.000.00-100.10%
AMZN220318P032200002021-05-14 11:06AM EDT3,220.00331.250.000.000.00-100.03%
AMZN220318P032300002021-05-11 1:06PM EDT3,230.00343.350.000.000.00-300.00%
AMZN220318P032400002021-04-08 1:32PM EDT3,240.00325.40306.85322.500.00-1426.67%
AMZN220318P032500002021-05-13 1:50PM EDT3,250.00390.750.000.000.00-1300.00%
AMZN220318P032600002021-04-29 10:10AM EDT3,260.00275.150.000.000.00-300.00%
AMZN220318P032700002021-04-28 12:01PM EDT3,270.00286.100.000.000.00-300.00%
AMZN220318P032800002021-05-12 1:53PM EDT3,280.00414.850.000.000.00-200.00%
AMZN220318P032900002021-05-10 2:15PM EDT3,290.00371.690.000.000.00-100.00%
AMZN220318P033000002021-05-14 9:46AM EDT3,300.00385.580.000.000.00-400.00%
AMZN220318P033100002021-05-07 10:14AM EDT3,310.00346.100.000.000.00-200.00%
AMZN220318P033200002021-05-10 9:38AM EDT3,320.00369.650.000.000.00-100.00%
AMZN220318P033300002021-05-10 9:34AM EDT3,330.00374.900.000.000.00-100.00%
AMZN220318P033400002021-04-13 12:14PM EDT3,340.00340.00424.90439.500.00-1231.67%
AMZN220318P033500002021-05-14 9:30AM EDT3,350.00420.870.000.000.00-200.00%
AMZN220318P033600002021-04-28 10:28AM EDT3,360.00458.700.000.000.00-200.00%
AMZN220318P033700002021-05-14 3:33PM EDT3,370.00411.350.000.000.00-200.00%
AMZN220318P033800002021-05-07 1:15PM EDT3,380.00383.400.000.000.00-100.00%
AMZN220318P033900002021-05-10 9:52AM EDT3,390.00421.150.000.000.00-100.00%
AMZN220318P034000002021-05-14 10:07AM EDT3,400.00436.350.000.000.00-2600.00%
AMZN220318P034100002021-05-07 1:25PM EDT3,410.00468.600.000.000.00-100.00%
AMZN220318P034200002021-05-10 3:33PM EDT3,420.00484.150.000.000.00-100.00%
AMZN220318P034300002021-04-30 10:21AM EDT3,430.00320.000.000.000.00-100.00%
AMZN220318P034400002021-05-10 11:55AM EDT3,440.00455.200.000.000.00-300.00%
AMZN220318P034500002021-05-13 1:35PM EDT3,450.00461.950.000.000.00-100.00%
AMZN220318P034600002021-05-10 9:44AM EDT3,460.00456.350.000.000.00-100.00%
AMZN220318P034700002021-05-10 12:22PM EDT3,470.00469.900.000.000.00-400.00%
AMZN220318P034800002021-05-10 3:32PM EDT3,480.00490.500.000.000.00-400.00%
AMZN220318P034900002021-05-10 10:30AM EDT3,490.00485.600.000.000.00-100.00%
AMZN220318P035000002021-05-14 9:46AM EDT3,500.00508.800.000.000.00-400.00%
AMZN220318P035500002021-05-14 9:30AM EDT3,550.00548.320.000.000.00-400.00%
AMZN220318P036000002021-05-14 10:11AM EDT3,600.00572.450.000.000.00-900.00%
AMZN220318P036500002021-05-10 9:59AM EDT3,650.00589.850.000.000.00-100.00%
AMZN220318P037000002021-05-14 10:23AM EDT3,700.00640.100.000.000.00-300.00%
AMZN220318P037500002021-05-14 9:30AM EDT3,750.00692.300.000.000.00-200.00%
AMZN220318P038000002021-05-14 9:30AM EDT3,800.00731.080.000.000.00-200.00%
AMZN220318P038500002021-05-12 2:51PM EDT3,850.00786.630.000.000.00-400.00%
AMZN220318P039000002021-05-14 9:46AM EDT3,900.00803.140.000.000.00-400.00%
AMZN220318P039500002021-05-14 9:30AM EDT3,950.00850.940.000.000.00-100.00%
AMZN220318P040000002021-05-13 1:50PM EDT4,000.00936.710.000.000.00-1300.00%
AMZN220318P040500002021-05-12 2:51PM EDT4,050.00953.470.000.000.00-200.00%
AMZN220318P041000002021-05-14 9:46AM EDT4,100.00969.310.000.000.00-200.00%
AMZN220318P044000002021-05-13 9:30AM EDT4,400.001,243.030.000.000.00-100.00%
AMZN220318P045000002021-04-13 9:42AM EDT4,500.001,155.651,354.801,373.000.00-5535.39%
AMZN220318P045500002021-04-30 10:06AM EDT4,550.001,097.000.000.000.00-100.00%
AMZN220318P047000002021-05-13 1:09PM EDT4,700.001,556.440.000.000.00-1300.00%
AMZN220318P047500002021-05-06 2:00PM EDT4,750.001,483.000.000.000.00-400.00%
AMZN220318P048000002021-05-17 12:13AM EDT4,800.001,593.37--0.00---0.00%
AMZN220318P048500002021-05-06 1:51PM EDT4,850.001,575.690.000.000.00-100.00%
AMZN220318P049000002021-05-10 10:22AM EDT4,900.001,674.770.000.000.00-200.00%
AMZN220318P049500002021-04-20 3:59PM EDT4,950.001,633.180.000.000.00--00.00%
AMZN220318P051000002021-05-07 2:27PM EDT5,100.001,807.400.000.000.00-300.00%
AMZN220318P052000002021-05-10 10:22AM EDT5,200.001,967.740.000.000.00--00.00%
AMZN220318P053000002021-05-10 10:18AM EDT5,300.002,062.600.000.000.00-100.00%