Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,415.06-29.09 (-0.84%)
At close: 4:00PM EDT
3,408.62 -6.44 (-0.19%)
After hours: 05:49PM EDT
After hours: 05:49PM EDT
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C01460000 | 2021-09-21 1:21PM EDT | 1,460.00 | 1,839.22 | 1,968.50 | 1,987.50 | 0.00 | - | 2 | 147 | 49.34% |
| AMZN230120C01480000 | 2021-08-23 1:38PM EDT | 1,480.00 | 1,814.86 | 1,962.50 | 1,981.50 | 0.00 | - | 2 | 152 | 50.10% |
| AMZN230120C01500000 | 2021-09-20 1:19PM EDT | 1,500.00 | 1,872.65 | 1,930.00 | 1,949.00 | 0.00 | - | 1 | 123 | 48.44% |
| AMZN230120C01520000 | 2021-08-20 3:15PM EDT | 1,520.00 | 1,691.27 | 1,924.00 | 1,943.50 | 0.00 | - | 2 | 89 | 51.99% |
| AMZN230120C01540000 | 2021-09-30 12:59PM EDT | 1,540.00 | 1,782.22 | 1,891.00 | 1,910.00 | 0.00 | - | 1 | 115 | 47.39% |
| AMZN230120C01550000 | 2021-08-25 5:31PM EDT | 1,550.00 | 1,723.78 | 1,895.00 | 1,914.50 | 0.00 | - | 2 | 64 | 51.17% |
| AMZN230120C01560000 | 2021-10-07 2:29PM EDT | 1,560.00 | 1,787.25 | 1,872.50 | 1,891.00 | 0.00 | - | 1 | 279 | 47.03% |
| AMZN230120C01580000 | 2021-09-13 9:30AM EDT | 1,580.00 | 1,938.25 | 1,728.00 | 1,747.00 | 0.00 | - | 1 | 90 | 0.00% |
| AMZN230120C01600000 | 2021-10-01 2:06PM EDT | 1,600.00 | 1,709.02 | 1,834.00 | 1,853.00 | 0.00 | - | 2 | 102 | 46.29% |
| AMZN230120C01620000 | 2021-08-19 12:13PM EDT | 1,620.00 | 1,634.73 | 1,865.00 | 1,884.00 | 0.00 | - | 2 | 47 | 55.46% |
| AMZN230120C01640000 | 2021-08-25 5:31PM EDT | 1,640.00 | 1,680.30 | 1,809.50 | 1,828.50 | 0.00 | - | 4 | 55 | 48.99% |
| AMZN230120C01650000 | 2021-09-13 9:30AM EDT | 1,650.00 | 1,869.55 | 1,661.50 | 1,680.50 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN230120C01660000 | 2021-08-25 5:31PM EDT | 1,660.00 | 1,674.97 | 1,790.50 | 1,809.50 | 0.00 | - | 10 | 37 | 48.54% |
| AMZN230120C01680000 | 2021-08-25 5:31PM EDT | 1,680.00 | 1,655.52 | 1,771.50 | 1,790.50 | 0.00 | - | 6 | 61 | 48.09% |
| AMZN230120C01700000 | 2021-08-25 5:31PM EDT | 1,700.00 | 1,632.50 | 1,752.50 | 1,772.00 | 0.00 | - | 4 | 52 | 47.75% |
| AMZN230120C01720000 | 2021-10-19 2:04PM EDT | 1,720.00 | 1,753.00 | 1,720.00 | 1,739.00 | 0.00 | - | 1 | 22 | 44.02% |
| AMZN230120C01740000 | 2021-08-25 5:31PM EDT | 1,740.00 | 1,539.87 | 1,715.00 | 1,734.00 | 0.00 | - | 4 | 19 | 46.85% |
| AMZN230120C01750000 | 2021-08-25 5:31PM EDT | 1,750.00 | 1,621.00 | 1,706.05 | 1,724.50 | 0.00 | - | 1 | 64 | 46.63% |
| AMZN230120C01760000 | 2021-08-25 5:31PM EDT | 1,760.00 | 1,762.12 | 1,696.00 | 1,715.00 | 0.00 | - | 4 | 21 | 46.41% |
| AMZN230120C01780000 | 2021-08-25 5:31PM EDT | 1,780.00 | 1,674.44 | 1,677.50 | 1,696.50 | 0.00 | - | 2 | 18 | 46.06% |
| AMZN230120C01800000 | 2021-09-17 1:54PM EDT | 1,800.00 | 1,713.40 | 1,641.00 | 1,660.00 | 0.00 | - | 1 | 33 | 41.78% |
| AMZN230120C01820000 | 2021-08-25 5:31PM EDT | 1,820.00 | 1,520.64 | 1,640.00 | 1,659.00 | 0.00 | - | 2 | 29 | 45.27% |
| AMZN230120C01840000 | 2021-08-25 5:31PM EDT | 1,840.00 | 1,533.41 | 1,621.00 | 1,640.50 | 0.00 | - | 4 | 23 | 44.92% |
| AMZN230120C01850000 | 2021-08-25 5:31PM EDT | 1,850.00 | 1,366.07 | 1,612.00 | 1,631.00 | 0.00 | - | 1 | 42 | 44.70% |
| AMZN230120C01860000 | 2021-08-25 5:31PM EDT | 1,860.00 | 1,474.38 | 1,602.50 | 1,621.50 | 0.00 | - | 2 | 13 | 44.47% |
| AMZN230120C01880000 | 2021-08-25 5:31PM EDT | 1,880.00 | 1,329.18 | 1,584.00 | 1,603.00 | 0.00 | - | 5 | 18 | 44.12% |
| AMZN230120C01900000 | 2021-09-28 2:34PM EDT | 1,900.00 | 1,475.00 | 1,551.00 | 1,569.50 | 0.00 | - | 2 | 12 | 40.85% |
| AMZN230120C01920000 | 2021-09-16 12:05PM EDT | 1,920.00 | 1,597.03 | 1,529.00 | 1,548.00 | 0.00 | - | 1 | 14 | 39.95% |
| AMZN230120C01940000 | 2021-08-25 5:31PM EDT | 1,940.00 | 1,440.72 | 1,529.00 | 1,548.00 | 0.00 | - | 2 | 56 | 43.14% |
| AMZN230120C01950000 | 2021-10-11 3:18PM EDT | 1,950.00 | 1,371.06 | 1,505.00 | 1,523.00 | 0.00 | - | 4 | 36 | 40.06% |
| AMZN230120C01960000 | 2021-10-12 12:11PM EDT | 1,960.00 | 1,400.46 | 1,495.50 | 1,514.00 | 0.00 | - | 1 | 303 | 39.96% |
| AMZN230120C01980000 | 2021-08-25 5:31PM EDT | 1,980.00 | 1,402.66 | 1,493.05 | 1,511.50 | 0.00 | - | 2 | 104 | 42.50% |
| AMZN230120C02000000 | 2021-10-12 1:42PM EDT | 2,000.00 | 1,321.00 | 1,460.50 | 1,478.50 | 0.00 | - | 15 | 364 | 39.61% |
| AMZN230120C02050000 | 2021-09-27 10:38AM EDT | 2,050.00 | 1,318.78 | 1,413.00 | 1,431.00 | 0.00 | - | 1 | 322 | 38.59% |
| AMZN230120C02100000 | 2021-10-06 11:46AM EDT | 2,100.00 | 1,315.99 | 1,369.00 | 1,387.00 | 0.00 | - | 1 | 37 | 38.15% |
| AMZN230120C02150000 | 2021-10-11 2:16PM EDT | 2,150.00 | 1,189.38 | 1,323.00 | 1,341.00 | 0.00 | - | 1 | 34 | 37.34% |
| AMZN230120C02200000 | 2021-10-07 12:42PM EDT | 2,200.00 | 1,205.00 | 1,279.00 | 1,297.00 | 0.00 | - | 2 | 36 | 36.81% |
| AMZN230120C02250000 | 2021-09-20 2:07PM EDT | 2,250.00 | 1,185.00 | 1,235.00 | 1,253.00 | 0.00 | - | 1 | 30 | 36.24% |
| AMZN230120C02300000 | 2021-10-11 3:51PM EDT | 2,300.00 | 1,065.00 | 1,191.50 | 1,209.50 | 0.00 | - | 4 | 53 | 35.70% |
| AMZN230120C02350000 | 2021-10-06 12:05PM EDT | 2,350.00 | 1,013.15 | 1,150.00 | 1,168.00 | 0.00 | - | 2 | 68 | 35.36% |
| AMZN230120C02400000 | 2021-09-30 10:30AM EDT | 2,400.00 | 1,012.90 | 1,107.50 | 1,125.50 | 0.00 | - | 1 | 151 | 34.85% |
| AMZN230120C02450000 | 2021-09-30 10:30AM EDT | 2,450.00 | 972.50 | 1,066.00 | 1,084.00 | 0.00 | - | 1 | 106 | 34.41% |
| AMZN230120C02500000 | 2021-10-18 3:30PM EDT | 2,500.00 | 1,047.22 | 1,025.00 | 1,043.00 | 0.00 | - | 3 | 1,274 | 33.97% |
| AMZN230120C02550000 | 2021-09-28 1:16PM EDT | 2,550.00 | 910.03 | 984.50 | 1,002.00 | 0.00 | - | 2 | 75 | 33.49% |
| AMZN230120C02600000 | 2021-10-04 12:53PM EDT | 2,600.00 | 781.23 | 944.50 | 962.50 | 0.00 | - | 1 | 515 | 33.11% |
| AMZN230120C02650000 | 2021-10-04 11:17AM EDT | 2,650.00 | 758.50 | 905.50 | 923.00 | 0.00 | - | 2 | 150 | 32.67% |
| AMZN230120C02700000 | 2021-10-18 2:55PM EDT | 2,700.00 | 895.62 | 868.00 | 886.00 | 0.00 | - | 1 | 129 | 32.43% |
| AMZN230120C02750000 | 2021-10-19 11:59AM EDT | 2,750.00 | 848.00 | 830.50 | 848.00 | 0.00 | - | 1 | 53 | 32.03% |
| AMZN230120C02800000 | 2021-10-15 1:28PM EDT | 2,800.00 | 823.83 | 794.50 | 812.50 | +8.83 | +1.08% | 1 | 275 | 31.79% |
| AMZN230120C02850000 | 2021-10-08 3:48PM EDT | 2,850.00 | 787.93 | 759.00 | 777.00 | +101.65 | +14.81% | 1 | 27 | 31.49% |
| AMZN230120C02900000 | 2021-10-18 1:21PM EDT | 2,900.00 | 746.08 | 724.50 | 742.50 | 0.00 | - | 2 | 160 | 31.22% |
| AMZN230120C02950000 | 2021-10-04 1:17PM EDT | 2,950.00 | 702.10 | 691.00 | 708.00 | 0.00 | - | 1 | 224 | 30.89% |
| AMZN230120C03000000 | 2021-10-20 10:48AM EDT | 3,000.00 | 660.00 | 658.50 | 676.50 | -19.02 | -2.80% | 2 | 558 | 30.74% |
| AMZN230120C03050000 | 2021-10-20 12:28PM EDT | 3,050.00 | 647.00 | 626.50 | 644.50 | +41.40 | +6.84% | 2 | 865 | 30.48% |
| AMZN230120C03090000 | 2021-10-04 2:27PM EDT | 3,090.00 | 504.39 | 602.00 | 620.00 | 0.00 | - | 1 | 155 | 30.32% |
| AMZN230120C03100000 | 2021-10-20 3:11PM EDT | 3,100.00 | 613.00 | 596.00 | 614.00 | +19.00 | +3.20% | 2 | 650 | 30.28% |
| AMZN230120C03110000 | 2021-10-11 1:25PM EDT | 3,110.00 | 496.21 | 590.00 | 608.00 | 0.00 | - | 1 | 99 | 30.24% |
| AMZN230120C03120000 | 2021-10-19 11:25AM EDT | 3,120.00 | 600.15 | 585.00 | 603.00 | 0.00 | - | 1 | 104 | 30.27% |
| AMZN230120C03130000 | 2021-10-11 3:13PM EDT | 3,130.00 | 496.92 | 578.00 | 595.50 | 0.00 | - | 5 | 62 | 30.12% |
| AMZN230120C03140000 | 2021-10-14 10:31AM EDT | 3,140.00 | 508.00 | 572.00 | 590.00 | 0.00 | - | 1 | 48 | 30.11% |
| AMZN230120C03150000 | 2021-10-18 10:40AM EDT | 3,150.00 | 568.85 | 566.50 | 584.50 | 0.00 | - | 3 | 296 | 30.09% |
| AMZN230120C03160000 | 2021-09-28 11:12AM EDT | 3,160.00 | 525.02 | 561.50 | 578.50 | 0.00 | - | 60 | 79 | 30.04% |
| AMZN230120C03170000 | 2021-10-20 3:38PM EDT | 3,170.00 | 568.60 | 554.50 | 572.50 | +74.04 | +14.97% | 1 | 97 | 29.98% |
| AMZN230120C03180000 | 2021-10-18 10:40AM EDT | 3,180.00 | 551.72 | 550.00 | 568.00 | 0.00 | - | 2 | 50 | 30.03% |
| AMZN230120C03190000 | 2021-10-11 2:16PM EDT | 3,190.00 | 460.00 | 543.00 | 561.00 | 0.00 | - | 10 | 49 | 29.90% |
| AMZN230120C03200000 | 2021-10-19 1:30PM EDT | 3,200.00 | 554.87 | 537.50 | 555.50 | -2.24 | -0.40% | 2 | 522 | 29.88% |
| AMZN230120C03210000 | 2021-10-05 10:00AM EDT | 3,210.00 | 445.00 | 533.00 | 550.00 | 0.00 | - | 13 | 67 | 29.85% |
| AMZN230120C03220000 | 2021-09-01 11:48AM EDT | 3,220.00 | 631.22 | 456.15 | 471.50 | 0.00 | - | 1 | 40 | 24.74% |
| AMZN230120C03225000 | 2021-10-12 1:26PM EDT | 3,225.00 | 440.79 | 524.50 | 542.50 | 0.00 | - | 15 | 34 | 29.85% |
| AMZN230120C03230000 | 2021-10-12 12:40PM EDT | 3,230.00 | 434.25 | 521.00 | 539.00 | 0.00 | - | 3 | 155 | 29.79% |
| AMZN230120C03235000 | 2021-10-07 12:38PM EDT | 3,235.00 | 477.00 | 518.50 | 536.50 | 0.00 | - | 1 | 33 | 29.78% |
| AMZN230120C03240000 | 2021-10-05 3:59PM EDT | 3,240.00 | 441.14 | 516.50 | 534.50 | 0.00 | - | 10 | 132 | 29.82% |
| AMZN230120C03245000 | 2021-10-15 12:17PM EDT | 3,245.00 | 498.00 | 512.50 | 530.50 | 0.00 | - | 1 | 49 | 29.71% |
| AMZN230120C03250000 | 2021-10-20 10:45AM EDT | 3,250.00 | 524.00 | 510.50 | 528.50 | +21.80 | +4.34% | 4 | 257 | 29.75% |
| AMZN230120C03255000 | 2021-10-11 3:49PM EDT | 3,255.00 | 420.00 | 508.00 | 525.50 | 0.00 | - | 1 | 73 | 29.71% |
| AMZN230120C03260000 | 2021-10-06 2:38PM EDT | 3,260.00 | 431.44 | 504.00 | 522.00 | 0.00 | - | 10 | 57 | 29.64% |
| AMZN230120C03265000 | 2021-10-01 10:28AM EDT | 3,265.00 | 522.95 | 502.50 | 520.00 | 0.00 | - | 1 | 40 | 29.67% |
| AMZN230120C03270000 | 2021-10-13 9:38AM EDT | 3,270.00 | 517.00 | 500.50 | 517.50 | 0.00 | - | 2 | 51 | 29.66% |
| AMZN230120C03275000 | 2021-10-18 2:04PM EDT | 3,275.00 | 515.80 | 496.50 | 514.50 | 0.00 | - | 1 | 39 | 29.62% |
| AMZN230120C03280000 | 2021-10-01 3:15PM EDT | 3,280.00 | 436.47 | 493.50 | 511.50 | 0.00 | - | 4 | 148 | 29.58% |
| AMZN230120C03285000 | 2021-10-01 3:59PM EDT | 3,285.00 | 488.50 | 491.00 | 509.00 | 0.00 | - | 1 | 128 | 29.58% |
| AMZN230120C03290000 | 2021-10-11 1:13PM EDT | 3,290.00 | 410.93 | 488.50 | 506.50 | 0.00 | - | 1 | 168 | 29.57% |
| AMZN230120C03295000 | 2021-10-05 12:47PM EDT | 3,295.00 | 408.25 | 487.00 | 505.00 | 0.00 | - | 1 | 98 | 29.63% |
| AMZN230120C03300000 | 2021-10-20 3:42PM EDT | 3,300.00 | 493.00 | 484.50 | 502.50 | -20.00 | -3.90% | 13 | 943 | 29.62% |
| AMZN230120C03305000 | 2021-10-14 2:42PM EDT | 3,305.00 | 421.00 | 482.00 | 499.00 | 0.00 | - | 1 | 33 | 29.55% |
| AMZN230120C03310000 | 2021-10-19 10:09AM EDT | 3,310.00 | 502.65 | 478.00 | 496.00 | 0.00 | - | 2 | 99 | 29.50% |
| AMZN230120C03315000 | 2021-10-15 11:11AM EDT | 3,315.00 | 467.40 | 476.50 | 494.00 | 0.00 | - | 1 | 15 | 29.53% |
| AMZN230120C03320000 | 2021-10-19 10:09AM EDT | 3,320.00 | 497.44 | 472.50 | 490.50 | 0.00 | - | 2 | 86 | 29.45% |
| AMZN230120C03330000 | 2021-10-15 3:29PM EDT | 3,330.00 | 498.46 | 468.00 | 486.00 | 0.00 | - | 2 | 120 | 29.46% |
| AMZN230120C03340000 | 2021-10-19 2:05PM EDT | 3,340.00 | 486.94 | 463.00 | 481.00 | 0.00 | - | 2 | 73 | 29.44% |
| AMZN230120C03350000 | 2021-10-19 11:30AM EDT | 3,350.00 | 478.75 | 458.50 | 476.00 | 0.00 | - | 1 | 325 | 29.41% |
| AMZN230120C03360000 | 2021-10-04 11:26AM EDT | 3,360.00 | 435.00 | 453.50 | 471.00 | 0.00 | - | 2 | 103 | 29.38% |
| AMZN230120C03370000 | 2021-10-20 10:45AM EDT | 3,370.00 | 469.62 | 448.50 | 466.50 | +23.21 | +5.20% | 1 | 71 | 29.38% |
| AMZN230120C03380000 | 2021-10-15 2:39PM EDT | 3,380.00 | 435.20 | 443.00 | 461.00 | 0.00 | - | 8 | 64 | 29.31% |
| AMZN230120C03390000 | 2021-10-15 3:52PM EDT | 3,390.00 | 440.00 | 438.00 | 456.00 | 0.00 | - | 5 | 83 | 29.28% |
| AMZN230120C03400000 | 2021-10-20 12:41PM EDT | 3,400.00 | 438.48 | 434.00 | 452.00 | -10.12 | -2.26% | 3 | 556 | 29.30% |
| AMZN230120C03410000 | 2021-10-20 12:44PM EDT | 3,410.00 | 447.00 | 428.00 | 446.00 | +1.15 | +0.26% | 3 | 67 | 29.20% |
| AMZN230120C03420000 | 2021-10-18 2:59PM EDT | 3,420.00 | 453.45 | 424.00 | 442.00 | 0.00 | - | 7 | 51 | 29.22% |
| AMZN230120C03430000 | 2021-10-12 12:39PM EDT | 3,430.00 | 439.38 | 418.50 | 436.50 | 0.00 | - | 2 | 35 | 29.14% |
| AMZN230120C03440000 | 2021-10-12 1:49PM EDT | 3,440.00 | 346.45 | 414.50 | 432.50 | 0.00 | - | 1 | 25 | 29.16% |
| AMZN230120C03450000 | 2021-10-15 3:32PM EDT | 3,450.00 | 428.00 | 410.00 | 427.50 | +19.85 | +4.86% | 1 | 571 | 29.11% |
| AMZN230120C03460000 | 2021-10-19 9:41AM EDT | 3,460.00 | 436.75 | 405.00 | 423.00 | 0.00 | - | 1 | 163 | 29.09% |
| AMZN230120C03470000 | 2021-10-12 3:16PM EDT | 3,470.00 | 420.05 | 401.00 | 418.00 | +89.63 | +27.13% | 1 | 50 | 29.04% |
| AMZN230120C03480000 | 2021-10-20 12:16PM EDT | 3,480.00 | 415.45 | 395.50 | 413.50 | -1.55 | -0.37% | 8 | 165 | 29.01% |
| AMZN230120C03490000 | 2021-10-20 12:16PM EDT | 3,490.00 | 410.85 | 391.50 | 409.50 | +85.35 | +26.22% | 1 | 86 | 29.02% |
| AMZN230120C03500000 | 2021-10-20 2:57PM EDT | 3,500.00 | 396.00 | 390.00 | 402.00 | -11.10 | -2.73% | 6 | 3,071 | 28.80% |
| AMZN230120C03550000 | 2021-10-15 2:34PM EDT | 3,550.00 | 359.60 | 365.00 | 383.00 | 0.00 | - | 27 | 342 | 28.85% |
| AMZN230120C03600000 | 2021-10-20 1:24PM EDT | 3,600.00 | 359.00 | 344.50 | 362.50 | -4.70 | -1.29% | 4 | 1,137 | 28.76% |
| AMZN230120C03650000 | 2021-10-12 2:19PM EDT | 3,650.00 | 268.85 | 324.50 | 342.50 | 0.00 | - | 2 | 282 | 28.64% |
| AMZN230120C03700000 | 2021-10-20 1:34PM EDT | 3,700.00 | 309.80 | 305.50 | 323.50 | -14.50 | -4.47% | 2 | 1,348 | 28.54% |
| AMZN230120C03750000 | 2021-10-20 11:45AM EDT | 3,750.00 | 305.96 | 287.60 | 305.50 | -5.77 | -1.85% | 1 | 463 | 28.45% |
| AMZN230120C03800000 | 2021-10-19 11:37AM EDT | 3,800.00 | 284.00 | 271.45 | 288.00 | 0.00 | - | 12 | 733 | 28.35% |
| AMZN230120C03850000 | 2021-10-19 12:01PM EDT | 3,850.00 | 268.25 | 256.15 | 272.00 | 0.00 | - | 2 | 344 | 28.29% |
| AMZN230120C03900000 | 2021-10-15 3:37PM EDT | 3,900.00 | 253.20 | 238.50 | 256.50 | 0.00 | - | 1 | 347 | 28.22% |
| AMZN230120C03950000 | 2021-10-19 12:01PM EDT | 3,950.00 | 237.76 | 224.00 | 242.00 | 0.00 | - | 1 | 167 | 28.17% |
| AMZN230120C04000000 | 2021-10-20 2:43PM EDT | 4,000.00 | 222.00 | 216.10 | 229.50 | -9.70 | -4.19% | 18 | 2,332 | 28.21% |
| AMZN230120C04050000 | 2021-10-15 11:51AM EDT | 4,050.00 | 190.92 | 196.50 | 214.50 | 0.00 | - | 21 | 121 | 28.03% |
| AMZN230120C04100000 | 2021-10-15 3:14PM EDT | 4,100.00 | 202.00 | 184.00 | 202.50 | -1.76 | -0.86% | 2 | 307 | 28.01% |
| AMZN230120C04150000 | 2021-10-05 2:03PM EDT | 4,150.00 | 159.23 | 172.00 | 190.50 | 0.00 | - | 1 | 206 | 27.95% |
| AMZN230120C04200000 | 2021-10-19 3:54PM EDT | 4,200.00 | 180.00 | 161.00 | 179.50 | 0.00 | - | 32 | 338 | 27.92% |
| AMZN230120C04250000 | 2021-10-18 2:32PM EDT | 4,250.00 | 170.50 | 151.00 | 169.50 | +2.50 | +1.49% | 1 | 260 | 27.93% |
| AMZN230120C04300000 | 2021-10-15 3:37PM EDT | 4,300.00 | 142.80 | 140.50 | 159.50 | 0.00 | - | 1 | 362 | 27.90% |
| AMZN230120C04350000 | 2021-10-20 10:58AM EDT | 4,350.00 | 145.55 | 131.50 | 150.50 | -1.45 | -0.99% | 4 | 75 | 27.90% |
| AMZN230120C04400000 | 2021-10-20 1:35PM EDT | 4,400.00 | 133.00 | 123.00 | 141.50 | -5.05 | -3.66% | 11 | 312 | 27.86% |
| AMZN230120C04450000 | 2021-10-20 10:27AM EDT | 4,450.00 | 129.50 | 114.50 | 133.50 | +35.90 | +38.35% | 2 | 92 | 27.87% |
| AMZN230120C04500000 | 2021-10-20 12:38PM EDT | 4,500.00 | 118.00 | 107.00 | 126.00 | -7.00 | -5.60% | 27 | 1,548 | 27.89% |
| AMZN230120C04550000 | 2021-10-20 10:28AM EDT | 4,550.00 | 114.45 | 100.05 | 118.50 | +19.38 | +20.38% | 2 | 93 | 27.87% |
| AMZN230120C04600000 | 2021-10-19 1:01PM EDT | 4,600.00 | 107.04 | 93.50 | 112.00 | +0.03 | +0.03% | 2 | 447 | 27.90% |
| AMZN230120C04650000 | 2021-10-15 12:23PM EDT | 4,650.00 | 88.62 | 87.50 | 105.50 | 0.00 | - | 1 | 40 | 27.90% |
| AMZN230120C04700000 | 2021-10-15 12:23PM EDT | 4,700.00 | 93.28 | 81.50 | 99.50 | +10.30 | +12.41% | 2 | 1,250 | 27.92% |
| AMZN230120C04750000 | 2021-10-07 10:32AM EDT | 4,750.00 | 87.63 | 76.00 | 94.00 | +7.63 | +9.54% | 1 | 76 | 27.95% |
| AMZN230120C04800000 | 2021-10-19 2:24PM EDT | 4,800.00 | 83.63 | 71.00 | 89.00 | -0.72 | -0.85% | 1 | 476 | 28.00% |
| AMZN230120C04850000 | 2021-09-29 2:14PM EDT | 4,850.00 | 68.75 | 66.00 | 84.00 | 0.00 | - | 2 | 32 | 28.02% |
| AMZN230120C04900000 | 2021-10-19 2:02PM EDT | 4,900.00 | 74.10 | 61.50 | 79.50 | -0.40 | -0.54% | 2 | 550 | 28.06% |
| AMZN230120C04950000 | 2021-10-19 10:34AM EDT | 4,950.00 | 68.67 | 57.00 | 75.00 | 0.00 | - | 5 | 52 | 28.08% |
| AMZN230120C05000000 | 2021-10-20 12:29PM EDT | 5,000.00 | 64.55 | 60.00 | 71.00 | -2.09 | -3.14% | 11 | 2,047 | 28.13% |
| AMZN230120C05100000 | 2021-10-18 9:36AM EDT | 5,100.00 | 52.58 | 46.50 | 64.00 | 0.00 | - | 3 | 863 | 28.26% |
| AMZN230120C05200000 | 2021-10-18 10:26AM EDT | 5,200.00 | 49.15 | 40.50 | 58.00 | 0.00 | - | 8 | 123 | 28.42% |
| AMZN230120C05300000 | 2021-10-14 3:32PM EDT | 5,300.00 | 33.85 | 36.30 | 52.50 | 0.00 | - | 2 | 321 | 28.57% |
| AMZN230120C05400000 | 2021-10-19 12:36PM EDT | 5,400.00 | 40.70 | 30.50 | 48.00 | 0.00 | - | 3 | 190 | 28.78% |
| AMZN230120C05500000 | 2021-10-20 3:07PM EDT | 5,500.00 | 36.80 | 32.75 | 39.00 | -3.20 | -8.00% | 13 | 628 | 28.20% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P01460000 | 2021-10-18 3:55PM EDT | 1,460.00 | 11.09 | 10.60 | 13.55 | 0.00 | - | 15 | 412 | 41.52% |
| AMZN230120P01480000 | 2021-10-18 2:48PM EDT | 1,480.00 | 11.48 | 7.00 | 22.00 | 0.00 | - | 250 | 881 | 44.86% |
| AMZN230120P01500000 | 2021-10-18 2:48PM EDT | 1,500.00 | 12.10 | 10.65 | 22.50 | 0.00 | - | 252 | 947 | 44.42% |
| AMZN230120P01520000 | 2021-10-05 10:43AM EDT | 1,520.00 | 18.50 | 10.60 | 23.00 | 0.00 | - | 2 | 130 | 43.98% |
| AMZN230120P01540000 | 2021-09-01 11:56AM EDT | 1,540.00 | 11.40 | 16.80 | 18.65 | 0.00 | - | 4 | 63 | 41.57% |
| AMZN230120P01550000 | 2021-09-20 1:03PM EDT | 1,550.00 | 19.15 | 11.60 | 24.00 | 0.00 | - | 1 | 104 | 43.41% |
| AMZN230120P01560000 | 2021-10-11 3:35PM EDT | 1,560.00 | 19.40 | 11.70 | 24.00 | 0.00 | - | 1 | 57 | 43.10% |
| AMZN230120P01580000 | 2021-10-11 3:35PM EDT | 1,580.00 | 14.99 | 11.95 | 25.00 | -5.31 | -26.16% | 1 | 76 | 42.85% |
| AMZN230120P01600000 | 2021-10-11 3:24PM EDT | 1,600.00 | 21.05 | 13.45 | 25.50 | 0.00 | - | 1 | 90 | 42.41% |
| AMZN230120P01620000 | 2021-09-30 12:03PM EDT | 1,620.00 | 20.85 | 10.50 | 26.50 | 0.00 | - | 2 | 37 | 42.14% |
| AMZN230120P01640000 | 2021-09-10 1:07PM EDT | 1,640.00 | 16.50 | 20.25 | 23.75 | 0.00 | - | 1 | 52 | 40.58% |
| AMZN230120P01650000 | 2021-10-11 3:23PM EDT | 1,650.00 | 23.45 | 16.40 | 27.50 | 0.00 | - | 1 | 88 | 41.57% |
| AMZN230120P01660000 | 2021-09-30 1:56PM EDT | 1,660.00 | 22.57 | 17.05 | 28.00 | 0.00 | - | 2 | 85 | 41.43% |
| AMZN230120P01680000 | 2021-09-28 10:25AM EDT | 1,680.00 | 22.95 | 17.60 | 28.50 | 0.00 | - | 6 | 135 | 40.99% |
| AMZN230120P01700000 | 2021-10-18 2:35PM EDT | 1,700.00 | 19.00 | 17.75 | 29.50 | 0.00 | - | 1 | 1,079 | 40.71% |
| AMZN230120P01720000 | 2021-09-20 1:34PM EDT | 1,720.00 | 25.00 | 19.25 | 30.50 | 0.00 | - | 2 | 98 | 40.42% |
| AMZN230120P01740000 | 2021-10-13 3:27PM EDT | 1,740.00 | 26.05 | 20.70 | 31.50 | 0.00 | - | 1 | 35 | 40.13% |
| AMZN230120P01750000 | 2021-10-13 2:43PM EDT | 1,750.00 | 26.80 | 21.25 | 32.00 | 0.00 | - | 1 | 107 | 39.98% |
| AMZN230120P01760000 | 2021-10-11 2:50PM EDT | 1,760.00 | 21.70 | 16.25 | 32.00 | -5.45 | -20.07% | 7 | 51 | 39.69% |
| AMZN230120P01780000 | 2021-10-13 3:07PM EDT | 1,780.00 | 28.30 | 22.50 | 33.00 | 0.00 | - | 2 | 139 | 39.39% |
| AMZN230120P01800000 | 2021-10-13 2:41PM EDT | 1,800.00 | 29.70 | 22.80 | 34.50 | 0.00 | - | 2 | 287 | 39.22% |
| AMZN230120P01820000 | 2021-10-13 2:41PM EDT | 1,820.00 | 30.95 | 20.50 | 35.50 | 0.00 | - | 1 | 765 | 38.91% |
| AMZN230120P01840000 | 2021-09-27 2:17PM EDT | 1,840.00 | 32.20 | 25.10 | 36.50 | 0.00 | - | 1 | 13 | 38.59% |
| AMZN230120P01850000 | 2021-10-13 2:36PM EDT | 1,850.00 | 32.85 | 25.50 | 37.00 | 0.00 | - | 1 | 206 | 38.43% |
| AMZN230120P01860000 | 2021-10-19 12:15PM EDT | 1,860.00 | 26.30 | 26.15 | 37.00 | 0.00 | - | 1 | 468 | 38.15% |
| AMZN230120P01880000 | 2021-09-22 1:55PM EDT | 1,880.00 | 34.95 | 27.25 | 38.50 | 0.00 | - | 1 | 34 | 37.95% |
| AMZN230120P01900000 | 2021-10-13 2:39PM EDT | 1,900.00 | 36.35 | 28.25 | 40.00 | 0.00 | - | 1 | 196 | 37.75% |
| AMZN230120P01920000 | 2021-10-11 2:06PM EDT | 1,920.00 | 37.90 | 29.60 | 39.65 | 0.00 | - | 1 | 20 | 37.10% |
| AMZN230120P01940000 | 2021-09-22 3:43PM EDT | 1,940.00 | 39.45 | 30.70 | 42.50 | 0.00 | - | 1 | 41 | 37.20% |
| AMZN230120P01950000 | 2021-10-13 2:36PM EDT | 1,950.00 | 37.48 | 31.50 | 43.00 | 0.00 | - | 5 | 153 | 37.03% |
| AMZN230120P01960000 | 2021-09-28 1:37PM EDT | 1,960.00 | 40.10 | 32.30 | 44.00 | 0.00 | - | 2 | 28 | 36.97% |
| AMZN230120P01980000 | 2021-10-13 2:11PM EDT | 1,980.00 | 41.95 | 33.30 | 45.30 | 0.00 | - | 2 | 52 | 36.69% |
| AMZN230120P02000000 | 2021-10-14 2:43PM EDT | 2,000.00 | 35.21 | 34.80 | 47.00 | -1.65 | -4.48% | 3 | 816 | 36.49% |
| AMZN230120P02050000 | 2021-10-18 2:52PM EDT | 2,050.00 | 38.22 | 38.85 | 50.50 | 0.00 | - | 4 | 194 | 35.81% |
| AMZN230120P02100000 | 2021-10-20 2:17PM EDT | 2,100.00 | 43.50 | 40.00 | 55.00 | +1.23 | +2.91% | 1 | 296 | 35.28% |
| AMZN230120P02150000 | 2021-10-01 3:53PM EDT | 2,150.00 | 60.85 | 45.00 | 59.50 | 0.00 | - | 2 | 406 | 34.71% |
| AMZN230120P02200000 | 2021-10-18 3:56PM EDT | 2,200.00 | 51.20 | 50.00 | 64.50 | 0.00 | - | 1 | 790 | 34.17% |
| AMZN230120P02250000 | 2021-10-19 10:21AM EDT | 2,250.00 | 57.50 | 56.00 | 70.00 | 0.00 | - | 1 | 1,127 | 33.67% |
| AMZN230120P02300000 | 2021-10-19 3:21PM EDT | 2,300.00 | 62.11 | 62.05 | 76.00 | 0.00 | - | 2 | 782 | 33.20% |
| AMZN230120P02350000 | 2021-10-15 10:11AM EDT | 2,350.00 | 73.59 | 64.00 | 83.00 | 0.00 | - | 102 | 476 | 32.81% |
| AMZN230120P02400000 | 2021-10-15 2:24PM EDT | 2,400.00 | 76.80 | 71.50 | 90.00 | -0.25 | -0.32% | 5 | 714 | 32.36% |
| AMZN230120P02450000 | 2021-10-19 2:56PM EDT | 2,450.00 | 84.45 | 79.50 | 98.00 | -0.02 | -0.02% | 5 | 323 | 31.99% |
| AMZN230120P02500000 | 2021-10-20 12:45PM EDT | 2,500.00 | 94.40 | 88.80 | 107.00 | +2.10 | +2.28% | 13 | 1,939 | 31.67% |
| AMZN230120P02550000 | 2021-10-19 12:54PM EDT | 2,550.00 | 101.85 | 98.00 | 115.50 | -0.96 | -0.93% | 4 | 433 | 31.23% |
| AMZN230120P02600000 | 2021-10-19 10:27AM EDT | 2,600.00 | 110.69 | 108.00 | 125.50 | 0.00 | - | 1 | 1,513 | 30.90% |
| AMZN230120P02650000 | 2021-10-19 3:03PM EDT | 2,650.00 | 120.20 | 120.50 | 136.50 | 0.00 | - | 4 | 341 | 30.61% |
| AMZN230120P02700000 | 2021-10-20 3:55PM EDT | 2,700.00 | 138.60 | 130.50 | 144.90 | +3.60 | +2.67% | 28 | 1,619 | 30.01% |
| AMZN230120P02750000 | 2021-10-19 3:05PM EDT | 2,750.00 | 144.50 | 143.00 | 161.00 | +0.55 | +0.38% | 1 | 316 | 30.08% |
| AMZN230120P02800000 | 2021-10-20 10:44AM EDT | 2,800.00 | 155.30 | 158.50 | 174.50 | -1.85 | -1.18% | 5 | 1,210 | 29.83% |
| AMZN230120P02850000 | 2021-10-15 2:04PM EDT | 2,850.00 | 173.50 | 171.00 | 188.50 | 0.00 | - | 1 | 271 | 29.56% |
| AMZN230120P02900000 | 2021-10-19 3:12PM EDT | 2,900.00 | 183.75 | 186.00 | 204.00 | 0.00 | - | 11 | 1,037 | 29.35% |
| AMZN230120P02950000 | 2021-10-18 1:49PM EDT | 2,950.00 | 199.00 | 202.00 | 219.50 | -1.00 | -0.50% | 1 | 329 | 29.08% |
| AMZN230120P03000000 | 2021-10-20 3:44PM EDT | 3,000.00 | 225.09 | 219.00 | 237.00 | +7.09 | +3.25% | 15 | 2,566 | 28.90% |
| AMZN230120P03050000 | 2021-10-07 3:24PM EDT | 3,050.00 | 245.15 | 237.00 | 255.00 | 0.00 | - | 2 | 238 | 28.69% |
| AMZN230120P03090000 | 2021-10-13 2:40PM EDT | 3,090.00 | 258.90 | 252.00 | 270.00 | -49.35 | -16.01% | 2 | 103 | 28.52% |
| AMZN230120P03100000 | 2021-10-20 2:06PM EDT | 3,100.00 | 262.40 | 256.00 | 274.00 | +10.50 | +4.17% | 2 | 724 | 28.49% |
| AMZN230120P03110000 | 2021-10-11 10:40AM EDT | 3,110.00 | 323.00 | 260.00 | 278.00 | 0.00 | - | 1 | 81 | 28.46% |
| AMZN230120P03120000 | 2021-10-11 12:52PM EDT | 3,120.00 | 332.85 | 264.00 | 282.00 | 0.00 | - | 1 | 129 | 28.43% |
| AMZN230120P03130000 | 2021-10-11 12:53PM EDT | 3,130.00 | 335.40 | 268.00 | 286.00 | 0.00 | - | 2 | 38 | 28.39% |
| AMZN230120P03140000 | 2021-10-05 3:40PM EDT | 3,140.00 | 337.20 | 272.00 | 290.00 | 0.00 | - | 2 | 38 | 28.35% |
| AMZN230120P03150000 | 2021-10-15 11:10AM EDT | 3,150.00 | 277.00 | 276.00 | 294.00 | 0.00 | - | 1 | 384 | 28.31% |
| AMZN230120P03160000 | 2021-10-14 12:41PM EDT | 3,160.00 | 323.30 | 280.50 | 298.50 | 0.00 | - | 2 | 117 | 28.30% |
| AMZN230120P03170000 | 2021-10-11 12:01PM EDT | 3,170.00 | 352.60 | 284.50 | 302.50 | 0.00 | - | 1 | 154 | 28.25% |
| AMZN230120P03180000 | 2021-10-13 10:45AM EDT | 3,180.00 | 350.55 | 288.50 | 306.50 | 0.00 | - | 5 | 30 | 28.20% |
| AMZN230120P03190000 | 2021-10-11 12:44PM EDT | 3,190.00 | 364.05 | 293.00 | 311.00 | 0.00 | - | 1 | 48 | 28.18% |
| AMZN230120P03200000 | 2021-10-20 12:52PM EDT | 3,200.00 | 300.42 | 297.50 | 316.00 | +1.02 | +0.34% | 34 | 2,189 | 28.20% |
| AMZN230120P03210000 | 2021-10-20 2:20PM EDT | 3,210.00 | 309.65 | 301.50 | 319.50 | +4.85 | +1.59% | 114 | 43 | 28.10% |
| AMZN230120P03220000 | 2021-09-23 10:24AM EDT | 3,220.00 | 328.95 | 306.00 | 324.00 | 0.00 | - | 2 | 32 | 28.08% |
| AMZN230120P03225000 | 2021-10-04 10:19AM EDT | 3,225.00 | 414.00 | 308.00 | 326.50 | 0.00 | - | 1 | 31 | 28.08% |
| AMZN230120P03230000 | 2021-10-01 11:45AM EDT | 3,230.00 | 381.26 | 310.50 | 328.50 | 0.00 | - | 2 | 13 | 28.05% |
| AMZN230120P03235000 | 2021-09-29 11:33AM EDT | 3,235.00 | 362.75 | 312.50 | 331.00 | 0.00 | - | 6 | 20 | 28.05% |
| AMZN230120P03240000 | 2021-10-05 3:59PM EDT | 3,240.00 | 383.05 | 315.00 | 333.50 | 0.00 | - | 10 | 51 | 28.05% |
| AMZN230120P03245000 | 2021-10-14 12:05PM EDT | 3,245.00 | 364.76 | 317.00 | 335.50 | 0.00 | - | 10 | 19 | 28.02% |
| AMZN230120P03250000 | 2021-10-20 11:03AM EDT | 3,250.00 | 323.80 | 319.50 | 338.00 | -42.20 | -11.53% | 2 | 109 | 28.02% |
| AMZN230120P03255000 | 2021-09-20 10:57AM EDT | 3,255.00 | 400.11 | 321.50 | 340.00 | 0.00 | - | 1 | 32 | 27.99% |
| AMZN230120P03260000 | 2021-10-13 9:30AM EDT | 3,260.00 | 393.29 | 324.00 | 342.50 | 0.00 | - | 20 | 36 | 27.99% |
| AMZN230120P03265000 | 2021-10-19 3:08PM EDT | 3,265.00 | 321.00 | 326.50 | 344.50 | 0.00 | - | 1 | 51 | 27.95% |
| AMZN230120P03270000 | 2021-09-09 10:56AM EDT | 3,270.00 | 322.40 | 387.70 | 405.00 | 0.00 | - | 2 | 101 | 31.92% |
| AMZN230120P03275000 | 2021-09-30 2:09PM EDT | 3,275.00 | 395.00 | 331.00 | 349.00 | 0.00 | - | 1 | 15 | 27.91% |
| AMZN230120P03280000 | 2021-10-20 2:20PM EDT | 3,280.00 | 341.15 | 333.00 | 351.50 | -70.85 | -17.20% | 8 | 32 | 27.91% |
| AMZN230120P03285000 | 2021-10-01 3:29PM EDT | 3,285.00 | 407.22 | 335.50 | 354.00 | 0.00 | - | 1 | 50 | 27.90% |
| AMZN230120P03290000 | 2021-10-14 3:21PM EDT | 3,290.00 | 387.40 | 338.00 | 356.00 | 0.00 | - | 3 | 73 | 27.87% |
| AMZN230120P03295000 | 2021-09-09 10:31AM EDT | 3,295.00 | 330.70 | 400.60 | 415.35 | 0.00 | - | 2 | 24 | 31.73% |
| AMZN230120P03300000 | 2021-10-20 3:18PM EDT | 3,300.00 | 347.80 | 342.50 | 360.50 | +4.79 | +1.40% | 4 | 404 | 27.82% |
| AMZN230120P03305000 | 2021-09-09 10:31AM EDT | 3,305.00 | 335.45 | 405.95 | 423.05 | 0.00 | - | 2 | 16 | 31.89% |
| AMZN230120P03310000 | 2021-10-18 1:26PM EDT | 3,310.00 | 347.85 | 347.50 | 365.50 | 0.00 | - | 2 | 74 | 27.81% |
| AMZN230120P03315000 | 2021-09-28 3:27PM EDT | 3,315.00 | 412.00 | 350.00 | 368.00 | 0.00 | - | 1 | 25 | 27.80% |
| AMZN230120P03320000 | 2021-10-19 11:43AM EDT | 3,320.00 | 354.00 | 352.00 | 370.00 | 0.00 | - | 2 | 127 | 27.76% |
| AMZN230120P03330000 | 2021-10-15 3:29PM EDT | 3,330.00 | 372.50 | 357.00 | 375.00 | 0.00 | - | 1 | 75 | 27.74% |
| AMZN230120P03340000 | 2021-10-04 3:33PM EDT | 3,340.00 | 490.49 | 362.00 | 380.00 | 0.00 | - | 3 | 125 | 27.72% |
| AMZN230120P03350000 | 2021-10-19 2:13PM EDT | 3,350.00 | 363.00 | 367.00 | 384.50 | 0.00 | - | 4 | 1,473 | 27.66% |
| AMZN230120P03360000 | 2021-10-18 11:46AM EDT | 3,360.00 | 375.00 | 371.50 | 389.50 | 0.00 | - | 1 | 46 | 27.64% |
| AMZN230120P03370000 | 2021-10-15 3:39PM EDT | 3,370.00 | 388.04 | 376.50 | 395.00 | 0.00 | - | 2 | 50 | 27.64% |
| AMZN230120P03380000 | 2021-10-15 12:52PM EDT | 3,380.00 | 400.87 | 382.00 | 400.00 | 0.00 | - | 1 | 405 | 27.61% |
| AMZN230120P03390000 | 2021-10-13 10:14AM EDT | 3,390.00 | 465.05 | 387.00 | 404.50 | 0.00 | - | 4 | 94 | 27.54% |
| AMZN230120P03400000 | 2021-10-20 2:20PM EDT | 3,400.00 | 400.25 | 392.00 | 410.00 | +12.76 | +3.29% | 4 | 314 | 27.54% |
| AMZN230120P03410000 | 2021-09-01 10:23AM EDT | 3,410.00 | 386.25 | 467.50 | 484.75 | 0.00 | - | 1 | 71 | 32.14% |
| AMZN230120P03420000 | 2021-10-20 11:04AM EDT | 3,420.00 | 405.00 | 402.50 | 420.50 | +11.40 | +2.90% | 1 | 201 | 27.50% |
| AMZN230120P03430000 | 2021-10-19 3:19PM EDT | 3,430.00 | 398.00 | 407.50 | 425.50 | 0.00 | - | 2 | 22 | 27.45% |
| AMZN230120P03440000 | 2021-09-20 1:55PM EDT | 3,440.00 | 411.16 | 413.00 | 431.00 | 0.00 | - | 1 | 48 | 27.44% |
| AMZN230120P03450000 | 2021-10-08 3:41PM EDT | 3,450.00 | 415.00 | 418.00 | 436.00 | -6.34 | -1.50% | 1 | 195 | 27.39% |
| AMZN230120P03460000 | 2021-09-23 10:24AM EDT | 3,460.00 | 445.90 | 423.50 | 441.50 | 0.00 | - | 2 | 103 | 27.38% |
| AMZN230120P03470000 | 2021-09-16 1:06PM EDT | 3,470.00 | 434.10 | 430.25 | 443.60 | 0.00 | - | 1 | 45 | 27.13% |
| AMZN230120P03480000 | 2021-10-08 12:10PM EDT | 3,480.00 | 504.45 | 434.00 | 452.00 | 0.00 | - | 87 | 76 | 27.30% |
| AMZN230120P03490000 | 2021-10-19 1:14PM EDT | 3,490.00 | 437.73 | 439.50 | 457.50 | 0.00 | - | 1 | 118 | 27.28% |
| AMZN230120P03500000 | 2021-10-13 11:58AM EDT | 3,500.00 | 442.20 | 445.00 | 463.00 | -7.08 | -1.58% | 1 | 2,505 | 27.25% |
| AMZN230120P03550000 | 2021-10-06 10:32AM EDT | 3,550.00 | 583.06 | 473.00 | 491.00 | 0.00 | - | 1 | 125 | 27.12% |
| AMZN230120P03600000 | 2021-10-19 12:24PM EDT | 3,600.00 | 500.80 | 502.50 | 520.50 | 0.00 | - | 26 | 928 | 27.02% |
| AMZN230120P03650000 | 2021-10-05 1:13PM EDT | 3,650.00 | 642.06 | 532.50 | 550.50 | 0.00 | - | 3 | 119 | 26.91% |
| AMZN230120P03700000 | 2021-10-04 3:08PM EDT | 3,700.00 | 550.40 | 563.50 | 581.50 | 0.00 | - | 2 | 148 | 26.80% |
| AMZN230120P03750000 | 2021-10-04 11:48AM EDT | 3,750.00 | 751.10 | 595.00 | 613.00 | 0.00 | - | 1 | 106 | 26.67% |
| AMZN230120P03800000 | 2021-10-14 2:36PM EDT | 3,800.00 | 628.82 | 627.50 | 645.00 | 0.00 | - | 6 | 161 | 26.51% |
| AMZN230120P03850000 | 2021-09-24 2:27PM EDT | 3,850.00 | 686.00 | 661.00 | 679.00 | 0.00 | - | 1 | 81 | 26.44% |
| AMZN230120P03900000 | 2021-10-08 3:27PM EDT | 3,900.00 | 785.40 | 695.50 | 713.50 | 0.00 | - | 2 | 143 | 26.35% |
| AMZN230120P03950000 | 2021-09-20 10:15AM EDT | 3,950.00 | 788.23 | 731.00 | 749.00 | 0.00 | - | 1 | 74 | 26.27% |
| AMZN230120P04000000 | 2021-10-20 1:15PM EDT | 4,000.00 | 777.00 | 767.50 | 785.50 | +29.70 | +3.97% | 1 | 1,284 | 26.21% |
| AMZN230120P04050000 | 2021-08-25 5:31PM EDT | 4,050.00 | 897.27 | 807.95 | 819.40 | 0.00 | - | 2 | 26 | 25.92% |
| AMZN230120P04100000 | 2021-09-27 3:29PM EDT | 4,100.00 | 860.89 | 841.50 | 859.00 | 0.00 | - | 26 | 37 | 25.98% |
| AMZN230120P04150000 | 2021-10-13 11:45AM EDT | 4,150.00 | 996.40 | 879.50 | 898.00 | 0.00 | - | 2 | 27 | 25.96% |
| AMZN230120P04200000 | 2021-09-01 2:11PM EDT | 4,200.00 | 880.30 | 1,023.00 | 1,041.00 | 0.00 | - | 2 | 25 | 33.47% |
| AMZN230120P04250000 | 2021-09-13 12:18PM EDT | 4,250.00 | 953.50 | 1,054.50 | 1,074.50 | 0.00 | - | 2 | 20 | 33.10% |
| AMZN230120P04300000 | 2021-08-25 5:32PM EDT | 4,300.00 | 878.00 | 995.50 | 1,014.00 | 0.00 | - | 1 | 24 | 25.52% |
| AMZN230120P04350000 | 2021-08-25 5:32PM EDT | 4,350.00 | 1,164.65 | 1,036.00 | 1,054.50 | 0.00 | - | 3 | 16 | 25.42% |
| AMZN230120P04400000 | 2021-08-17 11:50AM EDT | 4,400.00 | 1,239.80 | 1,063.75 | 1,079.50 | 0.00 | - | 2 | 0 | 23.89% |
| AMZN230120P04450000 | 2021-08-25 5:32PM EDT | 4,450.00 | 1,230.40 | 1,118.00 | 1,136.45 | 0.00 | - | 2 | 35 | 25.16% |
| AMZN230120P04500000 | 2021-10-07 2:54PM EDT | 4,500.00 | 1,260.00 | 1,164.50 | 1,182.50 | 0.00 | - | 1 | 1,075 | 25.42% |
| AMZN230120P04550000 | 2021-08-25 5:32PM EDT | 4,550.00 | 1,124.55 | 1,203.00 | 1,222.00 | 0.00 | - | 2 | 17 | 25.04% |
| AMZN230120P04600000 | 2021-10-04 11:25AM EDT | 4,600.00 | 1,459.97 | 1,250.50 | 1,268.50 | 0.00 | - | 3 | 404 | 25.28% |
| AMZN230120P04650000 | 2021-08-17 9:31AM EDT | 4,650.00 | 1,449.50 | 1,270.50 | 1,288.50 | 0.00 | - | 1 | 0 | 22.60% |
| AMZN230120P04700000 | 2021-08-25 5:32PM EDT | 4,700.00 | 1,186.78 | 1,333.50 | 1,352.50 | 0.00 | - | 1 | 8 | 24.73% |
| AMZN230120P04750000 | 2021-08-25 5:32PM EDT | 4,750.00 | 1,226.78 | 1,377.50 | 1,395.50 | 0.00 | - | 3 | 29 | 24.47% |
| AMZN230120P04800000 | 2021-08-25 5:32PM EDT | 4,800.00 | 1,274.55 | 1,422.50 | 1,441.50 | 0.00 | - | 3 | 30 | 24.52% |
| AMZN230120P04850000 | 2021-08-25 5:32PM EDT | 4,850.00 | 1,339.26 | 1,467.00 | 1,485.00 | 0.00 | - | 1 | 4 | 24.21% |
| AMZN230120P04900000 | 2021-08-25 5:32PM EDT | 4,900.00 | 1,391.92 | 1,513.00 | 1,531.50 | 0.00 | - | 4 | 59 | 24.24% |
| AMZN230120P04950000 | 2021-09-15 9:52AM EDT | 4,950.00 | 1,584.88 | 1,570.50 | 1,588.45 | 0.00 | - | 5 | 12 | 25.62% |
| AMZN230120P05000000 | 2021-09-20 9:45AM EDT | 5,000.00 | 1,619.00 | 1,612.50 | 1,630.50 | -16.00 | -0.98% | 1 | 79 | 25.04% |
| AMZN230120P05100000 | 2021-09-27 2:42PM EDT | 5,100.00 | 1,730.00 | 1,708.50 | 1,726.00 | 0.00 | - | 1 | 26 | 25.30% |
| AMZN230120P05200000 | 2021-08-25 5:32PM EDT | 5,200.00 | 1,862.76 | 1,792.00 | 1,810.50 | 0.00 | - | 5 | 3 | 23.58% |
| AMZN230120P05300000 | 2021-10-08 12:04PM EDT | 5,300.00 | 2,016.81 | 1,897.50 | 1,915.50 | 0.00 | - | 1 | 35 | 25.30% |
| AMZN230120P05400000 | 2021-10-19 3:10PM EDT | 5,400.00 | 1,972.30 | 1,993.00 | 2,010.00 | 0.00 | - | 2 | 250 | 25.05% |
| AMZN230120P05500000 | 2021-09-21 9:47AM EDT | 5,500.00 | 2,144.95 | 2,090.50 | 2,108.50 | 0.00 | - | 2 | 5 | 25.49% |
© 2021 Verizon Media. All rights reserved.
