CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C01460000 | 2021-04-13 2:22PM EDT | 1,460.00 | 1,987.82 | 1,938.35 | 1,955.00 | 0.00 | - | 1 | 68 | 44.06% |
| AMZN230120C01480000 | 2021-04-01 10:33AM EDT | 1,480.00 | 1,694.32 | 1,919.30 | 1,936.00 | 0.00 | - | 2 | 28 | 43.68% |
| AMZN230120C01500000 | 2021-04-06 11:41AM EDT | 1,500.00 | 1,950.70 | 1,901.60 | 1,917.00 | +171.93 | +9.67% | 1 | 56 | 43.29% |
| AMZN230120C01520000 | 2021-04-16 2:03PM EDT | 1,520.00 | 1,910.04 | 1,881.25 | 1,898.00 | 0.00 | - | 2 | 34 | 42.91% |
| AMZN230120C01540000 | 2021-04-19 2:26PM EDT | 1,540.00 | 1,873.82 | 1,862.25 | 1,879.00 | -18.31 | -0.97% | 6 | 59 | 42.53% |
| AMZN230120C01550000 | 2021-04-01 10:59AM EDT | 1,550.00 | 1,625.16 | 1,854.35 | 1,870.00 | 0.00 | - | 2 | 56 | 42.45% |
| AMZN230120C01560000 | 2021-04-16 2:54PM EDT | 1,560.00 | 1,886.25 | 1,843.35 | 1,860.50 | +7.42 | +0.39% | 10 | 81 | 42.26% |
| AMZN230120C01580000 | 2021-04-16 2:02PM EDT | 1,580.00 | 1,852.63 | 1,824.50 | 1,841.50 | 0.00 | - | 2 | 58 | 41.88% |
| AMZN230120C01600000 | 2021-04-16 2:02PM EDT | 1,600.00 | 1,833.57 | 1,809.05 | 1,823.00 | 0.00 | - | 2 | 66 | 41.60% |
| AMZN230120C01620000 | 2021-04-16 2:01PM EDT | 1,620.00 | 1,815.05 | 1,786.90 | 1,804.00 | 0.00 | - | 2 | 21 | 41.22% |
| AMZN230120C01640000 | 2021-04-16 2:01PM EDT | 1,640.00 | 1,796.28 | 1,768.15 | 1,785.50 | 0.00 | - | 2 | 37 | 40.94% |
| AMZN230120C01650000 | 2021-04-19 1:11PM EDT | 1,650.00 | 1,771.38 | 1,762.30 | 1,776.00 | +37.12 | +2.14% | 4 | 23 | 40.74% |
| AMZN230120C01660000 | 2021-04-16 2:01PM EDT | 1,660.00 | 1,777.45 | 1,749.50 | 1,767.00 | 0.00 | - | 2 | 19 | 40.65% |
| AMZN230120C01680000 | 2021-04-19 12:41PM EDT | 1,680.00 | 1,732.70 | 1,730.90 | 1,748.50 | -25.95 | -1.48% | 2 | 48 | 40.36% |
| AMZN230120C01700000 | 2021-04-16 3:51PM EDT | 1,700.00 | 1,750.00 | 1,715.90 | 1,730.00 | 0.00 | - | 3 | 46 | 40.07% |
| AMZN230120C01720000 | 2021-04-16 2:00PM EDT | 1,720.00 | 1,720.95 | 1,693.85 | 1,711.50 | 0.00 | - | 2 | 13 | 39.78% |
| AMZN230120C01740000 | 2021-04-16 2:09PM EDT | 1,740.00 | 1,705.68 | 1,675.40 | 1,693.00 | 0.00 | - | 4 | 15 | 39.48% |
| AMZN230120C01750000 | 2021-04-19 2:48PM EDT | 1,750.00 | 1,676.10 | 1,669.90 | 1,684.00 | -26.90 | -1.58% | 8 | 47 | 39.37% |
| AMZN230120C01760000 | 2021-04-16 1:58PM EDT | 1,760.00 | 1,684.32 | 1,657.05 | 1,674.50 | 0.00 | - | 2 | 14 | 39.18% |
| AMZN230120C01780000 | 2021-04-16 1:58PM EDT | 1,780.00 | 1,665.78 | 1,638.75 | 1,656.50 | 0.00 | - | 2 | 13 | 38.96% |
| AMZN230120C01800000 | 2021-04-16 1:57PM EDT | 1,800.00 | 1,647.82 | 1,624.30 | 1,638.00 | 0.00 | - | 2 | 22 | 38.66% |
| AMZN230120C01820000 | 2021-04-16 2:50PM EDT | 1,820.00 | 1,636.18 | 1,602.35 | 1,620.00 | 0.00 | - | 4 | 20 | 38.43% |
| AMZN230120C01840000 | 2021-04-16 1:56PM EDT | 1,840.00 | 1,612.05 | 1,584.25 | 1,602.00 | 0.00 | - | 14 | 17 | 38.20% |
| AMZN230120C01850000 | 2021-04-19 12:38PM EDT | 1,850.00 | 1,580.55 | 1,579.10 | 1,593.00 | -25.26 | -1.57% | 6 | 31 | 38.08% |
| AMZN230120C01860000 | 2021-04-19 12:01AM EDT | 1,860.00 | 1,595.68 | 1,566.25 | 1,584.00 | 0.00 | - | - | 9 | 37.96% |
| AMZN230120C01880000 | 2021-04-19 12:21PM EDT | 1,880.00 | 1,560.65 | 1,548.35 | 1,566.00 | -18.43 | -1.17% | 2 | 12 | 37.72% |
| AMZN230120C01900000 | 2021-04-14 2:14PM EDT | 1,900.00 | 1,508.57 | 1,534.35 | 1,548.00 | 0.00 | - | 4 | 12 | 37.48% |
| AMZN230120C01920000 | 2021-04-14 2:15PM EDT | 1,920.00 | 1,492.55 | 1,512.75 | 1,530.50 | 0.00 | - | 4 | 14 | 37.30% |
| AMZN230120C01940000 | 2021-04-19 9:38AM EDT | 1,940.00 | 1,557.00 | 1,495.05 | 1,512.50 | +80.77 | +5.47% | 1 | 55 | 37.05% |
| AMZN230120C01950000 | 2021-04-19 11:46AM EDT | 1,950.00 | 1,500.00 | 1,489.95 | 1,504.00 | -19.93 | -1.31% | 4 | 10 | 36.99% |
| AMZN230120C01960000 | 2021-03-29 10:44AM EDT | 1,960.00 | 1,200.90 | 1,477.50 | 1,495.00 | 0.00 | - | 1 | 309 | 36.86% |
| AMZN230120C01980000 | 2021-04-16 1:14PM EDT | 1,980.00 | 1,493.50 | 1,460.00 | 1,478.00 | 0.00 | - | 4 | 107 | 36.73% |
| AMZN230120C02000000 | 2021-04-15 10:04AM EDT | 2,000.00 | 1,460.00 | 1,446.05 | 1,460.50 | 0.00 | - | 1 | 377 | 36.53% |
| AMZN230120C02050000 | 2021-04-07 2:17PM EDT | 2,050.00 | 1,340.88 | 1,406.35 | 1,417.00 | 0.00 | - | 1 | 316 | 36.03% |
| AMZN230120C02100000 | 2021-04-15 12:26PM EDT | 2,100.00 | 1,365.86 | 1,363.75 | 1,374.50 | 0.00 | - | 3 | 39 | 35.62% |
| AMZN230120C02150000 | 2021-04-16 2:32PM EDT | 2,150.00 | 1,350.22 | 1,321.95 | 1,333.00 | 0.00 | - | 1 | 19 | 35.28% |
| AMZN230120C02200000 | 2021-04-12 1:42PM EDT | 2,200.00 | 1,297.25 | 1,280.85 | 1,291.50 | 0.00 | - | 2 | 32 | 34.90% |
| AMZN230120C02250000 | 2021-04-08 10:22AM EDT | 2,250.00 | 1,187.00 | 1,240.55 | 1,251.00 | 0.00 | - | 1 | 19 | 34.58% |
| AMZN230120C02300000 | 2021-04-13 11:18AM EDT | 2,300.00 | 1,210.00 | 1,200.90 | 1,211.00 | 0.00 | - | 1 | 31 | 34.26% |
| AMZN230120C02350000 | 2021-04-16 12:49PM EDT | 2,350.00 | 1,180.80 | 1,162.10 | 1,172.50 | 0.00 | - | 1 | 61 | 34.04% |
| AMZN230120C02400000 | 2021-04-16 2:15PM EDT | 2,400.00 | 1,154.00 | 1,124.20 | 1,134.50 | 0.00 | - | 2 | 146 | 33.81% |
| AMZN230120C02450000 | 2021-04-15 2:08PM EDT | 2,450.00 | 1,097.35 | 1,087.20 | 1,097.00 | 0.00 | - | 1 | 100 | 33.57% |
| AMZN230120C02500000 | 2021-04-19 3:34PM EDT | 2,500.00 | 1,043.00 | 1,051.05 | 1,061.00 | +15.50 | +1.51% | 14 | 213 | 33.41% |
| AMZN230120C02550000 | 2021-03-05 3:43PM EDT | 2,550.00 | 718.96 | 835.05 | 844.45 | 0.00 | - | 6 | 57 | 15.17% |
| AMZN230120C02600000 | 2021-04-13 3:50PM EDT | 2,600.00 | 998.00 | 980.80 | 991.50 | +17.60 | +1.80% | 1 | 105 | 33.13% |
| AMZN230120C02650000 | 2021-04-12 2:24PM EDT | 2,650.00 | 969.18 | 947.30 | 958.00 | 0.00 | - | 2 | 74 | 33.00% |
| AMZN230120C02700000 | 2021-04-19 11:22AM EDT | 2,700.00 | 936.00 | 914.70 | 925.50 | +14.25 | +1.55% | 1 | 115 | 32.90% |
| AMZN230120C02750000 | 2021-04-08 3:48PM EDT | 2,750.00 | 839.18 | 883.05 | 894.00 | 0.00 | - | 2 | 26 | 32.82% |
| AMZN230120C02800000 | 2021-04-19 11:28AM EDT | 2,800.00 | 867.99 | 852.35 | 863.10 | -5.11 | -0.59% | 1 | 245 | 32.73% |
| AMZN230120C02850000 | 2021-04-13 12:53PM EDT | 2,850.00 | 865.36 | 822.15 | 831.55 | 0.00 | - | 1 | 44 | 32.54% |
| AMZN230120C02900000 | 2021-04-15 12:51PM EDT | 2,900.00 | 816.50 | 792.95 | 803.10 | 0.00 | - | 2 | 120 | 32.52% |
| AMZN230120C02950000 | 2021-04-15 12:51PM EDT | 2,950.00 | 777.27 | 764.60 | 774.45 | 0.00 | - | 2 | 216 | 32.43% |
| AMZN230120C03000000 | 2021-04-19 3:36PM EDT | 3,000.00 | 733.10 | 737.15 | 746.70 | -21.90 | -2.90% | 9 | 427 | 32.35% |
| AMZN230120C03050000 | 2021-04-19 1:58PM EDT | 3,050.00 | 718.00 | 710.50 | 719.80 | -5.00 | -0.69% | 1 | 912 | 32.28% |
| AMZN230120C03090000 | 2021-04-16 1:56PM EDT | 3,090.00 | 702.99 | 689.65 | 698.70 | 0.00 | - | 6 | 123 | 32.22% |
| AMZN230120C03100000 | 2021-04-19 1:51PM EDT | 3,100.00 | 691.38 | 684.50 | 693.50 | -0.14 | -0.02% | 5 | 458 | 32.20% |
| AMZN230120C03110000 | 2021-04-14 1:50PM EDT | 3,110.00 | 677.65 | 679.40 | 688.35 | 0.00 | - | 1 | 80 | 32.19% |
| AMZN230120C03120000 | 2021-04-12 9:52AM EDT | 3,120.00 | 686.32 | 674.35 | 683.20 | 0.00 | - | 2 | 53 | 32.18% |
| AMZN230120C03130000 | 2021-04-07 12:14PM EDT | 3,130.00 | 610.03 | 669.30 | 678.10 | 0.00 | - | 3 | 40 | 32.16% |
| AMZN230120C03140000 | 2021-04-13 12:15PM EDT | 3,140.00 | 714.20 | 664.30 | 673.05 | 0.00 | - | 2 | 57 | 32.15% |
| AMZN230120C03150000 | 2021-04-19 1:00PM EDT | 3,150.00 | 663.00 | 659.30 | 667.95 | -7.55 | -1.13% | 10 | 163 | 32.13% |
| AMZN230120C03160000 | 2021-03-31 3:49PM EDT | 3,160.00 | 482.59 | 654.35 | 662.95 | 0.00 | - | 4 | 31 | 32.12% |
| AMZN230120C03170000 | 2021-04-09 12:41PM EDT | 3,170.00 | 650.00 | 649.40 | 658.00 | -10.86 | -1.64% | 1 | 59 | 32.10% |
| AMZN230120C03180000 | 2021-04-19 3:28PM EDT | 3,180.00 | 640.40 | 644.50 | 653.05 | -51.31 | -7.42% | 1 | 57 | 32.09% |
| AMZN230120C03190000 | 2021-04-16 11:24AM EDT | 3,190.00 | 661.08 | 639.65 | 648.10 | 0.00 | - | 1 | 49 | 32.07% |
| AMZN230120C03200000 | 2021-04-16 11:24AM EDT | 3,200.00 | 649.51 | 634.70 | 643.10 | -6.57 | -1.00% | 2 | 439 | 32.05% |
| AMZN230120C03210000 | 2021-04-14 2:30PM EDT | 3,210.00 | 644.58 | 630.00 | 638.35 | +12.95 | +2.05% | 1 | 54 | 32.05% |
| AMZN230120C03220000 | 2021-04-13 10:46AM EDT | 3,220.00 | 681.75 | 625.20 | 633.50 | 0.00 | - | 6 | 21 | 32.03% |
| AMZN230120C03225000 | 2021-02-26 3:14PM EDT | 3,225.00 | 506.85 | 444.80 | 451.75 | 0.00 | - | 1 | 14 | 21.49% |
| AMZN230120C03230000 | 2021-04-13 11:25AM EDT | 3,230.00 | 673.00 | 620.40 | 628.65 | 0.00 | - | 1 | 135 | 32.02% |
| AMZN230120C03235000 | 2021-04-09 3:05PM EDT | 3,235.00 | 631.00 | 618.05 | 626.25 | 0.00 | - | 1 | 16 | 32.01% |
| AMZN230120C03240000 | 2021-04-06 11:25AM EDT | 3,240.00 | 516.33 | 615.65 | 623.85 | 0.00 | - | 1 | 98 | 32.00% |
| AMZN230120C03245000 | 2021-04-09 3:54PM EDT | 3,245.00 | 631.85 | 613.30 | 621.45 | 0.00 | - | 2 | 49 | 31.99% |
| AMZN230120C03250000 | 2021-04-13 10:49AM EDT | 3,250.00 | 663.94 | 610.95 | 619.10 | 0.00 | - | 7 | 109 | 31.99% |
| AMZN230120C03255000 | 2021-04-16 1:56PM EDT | 3,255.00 | 612.00 | 608.60 | 616.70 | -9.23 | -1.49% | 2 | 43 | 31.98% |
| AMZN230120C03260000 | 2021-04-14 12:25PM EDT | 3,260.00 | 618.75 | 606.25 | 614.35 | 0.00 | - | 7 | 40 | 31.97% |
| AMZN230120C03265000 | 2021-03-11 1:58PM EDT | 3,265.00 | 499.80 | 619.50 | 628.30 | 0.00 | - | 2 | 6 | 32.92% |
| AMZN230120C03270000 | 2021-04-15 10:57AM EDT | 3,270.00 | 612.00 | 601.55 | 609.60 | 0.00 | - | 12 | 29 | 31.96% |
| AMZN230120C03275000 | 2021-04-14 3:00PM EDT | 3,275.00 | 593.05 | 599.25 | 607.25 | 0.00 | - | 6 | 29 | 31.95% |
| AMZN230120C03280000 | 2021-04-12 2:40PM EDT | 3,280.00 | 605.00 | 596.90 | 604.90 | -13.75 | -2.22% | 2 | 116 | 31.94% |
| AMZN230120C03285000 | 2021-04-07 3:39PM EDT | 3,285.00 | 588.80 | 594.60 | 602.60 | 0.00 | - | 4 | 114 | 31.93% |
| AMZN230120C03290000 | 2021-04-15 3:44PM EDT | 3,290.00 | 604.30 | 592.30 | 600.25 | 0.00 | - | 1 | 160 | 31.93% |
| AMZN230120C03295000 | 2021-04-16 10:05AM EDT | 3,295.00 | 593.00 | 590.00 | 597.90 | 0.00 | - | 1 | 26 | 31.92% |
| AMZN230120C03300000 | 2021-04-16 2:21PM EDT | 3,300.00 | 588.70 | 587.60 | 595.55 | -13.10 | -2.18% | 7 | 525 | 31.91% |
| AMZN230120C03305000 | 2021-04-14 12:25PM EDT | 3,305.00 | 592.80 | 585.40 | 593.30 | -5.25 | -0.88% | 2 | 25 | 31.90% |
| AMZN230120C03310000 | 2021-04-15 1:52PM EDT | 3,310.00 | 595.10 | 583.15 | 591.00 | 0.00 | - | 25 | 88 | 31.90% |
| AMZN230120C03315000 | 2021-04-09 10:27AM EDT | 3,315.00 | 564.31 | 580.85 | 588.70 | 0.00 | - | 10 | 22 | 31.89% |
| AMZN230120C03320000 | 2021-04-13 2:18PM EDT | 3,320.00 | 624.92 | 578.60 | 586.40 | 0.00 | - | 10 | 39 | 31.88% |
| AMZN230120C03330000 | 2021-04-15 1:52PM EDT | 3,330.00 | 585.93 | 574.10 | 581.85 | 0.00 | - | 25 | 75 | 31.86% |
| AMZN230120C03340000 | 2021-04-14 12:21PM EDT | 3,340.00 | 582.00 | 569.60 | 577.30 | 0.00 | - | 3 | 27 | 31.85% |
| AMZN230120C03350000 | 2021-04-14 3:42PM EDT | 3,350.00 | 579.74 | 565.15 | 572.80 | 0.00 | - | 1 | 303 | 31.83% |
| AMZN230120C03360000 | 2021-04-15 1:27PM EDT | 3,360.00 | 574.50 | 560.70 | 568.35 | 0.00 | - | 7 | 218 | 31.82% |
| AMZN230120C03370000 | 2021-04-19 11:20AM EDT | 3,370.00 | 571.40 | 556.30 | 563.90 | -9.05 | -1.56% | 2 | 39 | 31.80% |
| AMZN230120C03380000 | 2021-04-15 9:37AM EDT | 3,380.00 | 569.37 | 551.95 | 559.45 | 0.00 | - | 3 | 29 | 31.79% |
| AMZN230120C03390000 | 2021-04-14 2:03PM EDT | 3,390.00 | 540.00 | 547.60 | 555.10 | 0.00 | - | 6 | 74 | 31.78% |
| AMZN230120C03400000 | 2021-04-19 3:37PM EDT | 3,400.00 | 541.58 | 543.25 | 550.70 | -19.34 | -3.45% | 5 | 289 | 31.76% |
| AMZN230120C03410000 | 2021-04-13 2:26PM EDT | 3,410.00 | 582.44 | 538.95 | 546.35 | 0.00 | - | 2 | 51 | 31.74% |
| AMZN230120C03420000 | 2021-04-14 12:25PM EDT | 3,420.00 | 526.19 | 534.70 | 542.05 | 0.00 | - | 6 | 39 | 31.73% |
| AMZN230120C03430000 | 2021-04-14 12:31PM EDT | 3,430.00 | 545.11 | 530.45 | 537.75 | 0.00 | - | 1 | 18 | 31.71% |
| AMZN230120C03440000 | 2021-04-14 12:31PM EDT | 3,440.00 | 540.90 | 526.20 | 533.50 | 0.00 | - | 1 | 16 | 31.70% |
| AMZN230120C03450000 | 2021-04-14 10:33AM EDT | 3,450.00 | 540.80 | 522.00 | 529.25 | 0.00 | - | 13 | 92 | 31.68% |
| AMZN230120C03460000 | 2021-04-14 2:09PM EDT | 3,460.00 | 511.80 | 517.80 | 525.05 | 0.00 | - | 5 | 122 | 31.67% |
| AMZN230120C03470000 | 2021-04-15 2:58PM EDT | 3,470.00 | 521.98 | 513.65 | 520.90 | 0.00 | - | 3 | 22 | 31.66% |
| AMZN230120C03480000 | 2021-04-15 2:58PM EDT | 3,480.00 | 519.83 | 509.55 | 516.70 | 0.00 | - | 3 | 22 | 31.64% |
| AMZN230120C03490000 | 2021-04-15 2:57PM EDT | 3,490.00 | 516.13 | 505.45 | 512.60 | 0.00 | - | 5 | 34 | 31.62% |
| AMZN230120C03500000 | 2021-04-19 3:50PM EDT | 3,500.00 | 502.90 | 501.35 | 508.50 | -15.66 | -3.02% | 6 | 692 | 31.61% |
| AMZN230120C03550000 | 2021-04-19 3:44PM EDT | 3,550.00 | 483.22 | 481.40 | 488.40 | -33.13 | -6.42% | 1 | 250 | 31.54% |
| AMZN230120C03600000 | 2021-04-19 3:44PM EDT | 3,600.00 | 461.23 | 462.10 | 468.90 | -9.02 | -1.92% | 1 | 204 | 31.46% |
| AMZN230120C03650000 | 2021-04-16 2:54PM EDT | 3,650.00 | 457.27 | 443.35 | 450.05 | 0.00 | - | 3 | 161 | 31.39% |
| AMZN230120C03700000 | 2021-04-19 11:28AM EDT | 3,700.00 | 437.53 | 425.35 | 431.85 | -2.57 | -0.58% | 1 | 1,311 | 31.32% |
| AMZN230120C03750000 | 2021-04-19 1:08PM EDT | 3,750.00 | 409.30 | 407.55 | 413.95 | -12.85 | -3.04% | 2 | 147 | 31.24% |
| AMZN230120C03800000 | 2021-04-19 3:03PM EDT | 3,800.00 | 392.54 | 390.60 | 396.80 | -13.01 | -3.21% | 23 | 536 | 31.16% |
| AMZN230120C03850000 | 2021-04-16 2:41PM EDT | 3,850.00 | 376.85 | 374.05 | 380.15 | -9.95 | -2.57% | 2 | 231 | 31.08% |
| AMZN230120C03900000 | 2021-04-14 10:10AM EDT | 3,900.00 | 360.85 | 358.10 | 364.10 | -11.15 | -3.00% | 2 | 179 | 31.00% |
| AMZN230120C03950000 | 2021-04-19 1:08PM EDT | 3,950.00 | 344.35 | 342.70 | 348.55 | -13.20 | -3.69% | 2 | 27 | 30.92% |
| AMZN230120C04000000 | 2021-04-19 3:46PM EDT | 4,000.00 | 327.00 | 327.80 | 333.55 | -14.50 | -4.25% | 15 | 1,756 | 30.84% |
| AMZN230120C04050000 | 2021-04-16 1:04PM EDT | 4,050.00 | 315.30 | 313.65 | 319.35 | -10.15 | -3.12% | 2 | 47 | 30.78% |
| AMZN230120C04100000 | 2021-04-16 3:56PM EDT | 4,100.00 | 317.30 | 300.00 | 305.60 | 0.00 | - | 14 | 285 | 30.71% |
| AMZN230120C04150000 | 2021-04-19 2:07PM EDT | 4,150.00 | 291.10 | 286.85 | 292.35 | -6.70 | -2.25% | 8 | 122 | 30.65% |
| AMZN230120C04200000 | 2021-04-19 1:28PM EDT | 4,200.00 | 275.40 | 274.20 | 279.65 | -12.70 | -4.41% | 6 | 202 | 30.58% |
| AMZN230120C04250000 | 2021-04-19 2:14PM EDT | 4,250.00 | 265.45 | 262.05 | 267.35 | -10.06 | -3.65% | 27 | 42 | 30.52% |
| AMZN230120C04300000 | 2021-04-19 9:36AM EDT | 4,300.00 | 266.31 | 250.40 | 255.65 | +12.06 | +4.74% | 3 | 123 | 30.46% |
| AMZN230120C04350000 | 2021-04-13 3:36PM EDT | 4,350.00 | 273.35 | 239.20 | 244.50 | 0.00 | - | 8 | 50 | 30.41% |
| AMZN230120C04400000 | 2021-04-15 3:50PM EDT | 4,400.00 | 238.72 | 228.50 | 233.65 | 0.00 | - | 1 | 39 | 30.35% |
| AMZN230120C04450000 | 2021-04-13 3:00PM EDT | 4,450.00 | 251.35 | 218.15 | 223.25 | 0.00 | - | 10 | 22 | 30.30% |
| AMZN230120C04500000 | 2021-04-19 12:19PM EDT | 4,500.00 | 214.00 | 208.25 | 213.30 | -5.00 | -2.28% | 5 | 537 | 30.24% |
| AMZN230120C04550000 | 2021-04-16 2:18PM EDT | 4,550.00 | 206.55 | 198.80 | 203.80 | 0.00 | - | 5 | 56 | 30.20% |
| AMZN230120C04600000 | 2021-04-12 11:01AM EDT | 4,600.00 | 204.50 | 189.75 | 194.70 | 0.00 | - | 7 | 80 | 30.15% |
| AMZN230120C04650000 | 2021-04-19 10:09AM EDT | 4,650.00 | 190.30 | 181.05 | 185.95 | -24.58 | -11.44% | 2 | 16 | 30.10% |
| AMZN230120C04700000 | 2021-04-15 2:28PM EDT | 4,700.00 | 180.00 | 172.70 | 177.60 | 0.00 | - | 2 | 1,134 | 30.06% |
| AMZN230120C04750000 | 2021-04-14 12:10PM EDT | 4,750.00 | 178.83 | 164.95 | 169.80 | 0.00 | - | 2 | 39 | 30.03% |
| AMZN230120C04800000 | 2021-04-16 12:23PM EDT | 4,800.00 | 168.02 | 157.45 | 162.25 | 0.00 | - | 1 | 507 | 30.00% |
| AMZN230120C04900000 | 2021-04-13 9:39AM EDT | 4,900.00 | 157.18 | 143.70 | 148.45 | 0.00 | - | 25 | 333 | 29.96% |
| AMZN230120C05000000 | 2021-04-19 3:03PM EDT | 5,000.00 | 133.27 | 131.20 | 135.85 | -2.80 | -2.06% | 8 | 1,550 | 29.93% |
| AMZN230120C05100000 | 2021-04-19 11:57AM EDT | 5,100.00 | 125.00 | 119.75 | 124.40 | -3.60 | -2.80% | 6 | 654 | 29.91% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P01460000 | 2021-04-16 10:25AM EDT | 1,460.00 | 14.60 | 12.70 | 14.05 | 0.00 | - | 2 | 406 | 34.93% |
| AMZN230120P01480000 | 2021-04-09 12:52PM EDT | 1,480.00 | 18.15 | 13.45 | 14.75 | 0.00 | - | 16 | 146 | 34.72% |
| AMZN230120P01500000 | 2021-04-19 11:13AM EDT | 1,500.00 | 15.35 | 14.20 | 15.50 | +0.10 | +0.66% | 1 | 115 | 34.53% |
| AMZN230120P01520000 | 2021-04-09 1:06PM EDT | 1,520.00 | 20.45 | 15.05 | 16.30 | 0.00 | - | 6 | 10 | 34.35% |
| AMZN230120P01540000 | 2021-03-05 3:49PM EDT | 1,540.00 | 27.45 | 17.30 | 19.10 | 0.00 | - | 2 | 11 | 34.89% |
| AMZN230120P01550000 | 2021-04-14 12:19PM EDT | 1,550.00 | 19.67 | 16.30 | 17.55 | 0.00 | - | 4 | 64 | 34.07% |
| AMZN230120P01560000 | 2021-04-15 2:17PM EDT | 1,560.00 | 17.15 | 16.75 | 18.00 | 0.00 | - | 2 | 24 | 33.99% |
| AMZN230120P01580000 | 2021-03-18 1:55PM EDT | 1,580.00 | 33.15 | 16.60 | 20.30 | 0.00 | - | 6 | 24 | 34.29% |
| AMZN230120P01600000 | 2021-04-09 1:22PM EDT | 1,600.00 | 24.00 | 18.70 | 19.90 | 0.00 | - | 6 | 63 | 33.65% |
| AMZN230120P01620000 | 2021-03-05 3:47PM EDT | 1,620.00 | 34.20 | 21.40 | 23.25 | 0.00 | - | 8 | 25 | 34.23% |
| AMZN230120P01640000 | 2021-03-23 12:29PM EDT | 1,640.00 | 31.20 | 20.80 | 22.00 | 0.00 | - | 2 | 0 | 33.34% |
| AMZN230120P01650000 | 2021-04-14 12:19PM EDT | 1,650.00 | 24.92 | 21.35 | 22.55 | 0.00 | - | 4 | 66 | 33.27% |
| AMZN230120P01660000 | 2021-03-30 2:34PM EDT | 1,660.00 | 31.90 | 21.95 | 23.15 | 0.00 | - | 7 | 79 | 33.20% |
| AMZN230120P01680000 | 2021-04-01 12:04PM EDT | 1,680.00 | 26.95 | 23.10 | 24.30 | 0.00 | - | 2 | 88 | 33.05% |
| AMZN230120P01700000 | 2021-04-15 3:23PM EDT | 1,700.00 | 27.10 | 24.20 | 25.55 | 0.00 | - | 50 | 363 | 32.91% |
| AMZN230120P01720000 | 2021-04-01 1:05PM EDT | 1,720.00 | 29.65 | 25.65 | 26.90 | 0.00 | - | 4 | 13 | 32.79% |
| AMZN230120P01740000 | 2021-04-01 1:00PM EDT | 1,740.00 | 30.30 | 26.90 | 28.25 | 0.00 | - | 10 | 16 | 32.66% |
| AMZN230120P01750000 | 2021-04-01 2:24PM EDT | 1,750.00 | 30.80 | 27.60 | 29.00 | 0.00 | - | 17 | 55 | 32.61% |
| AMZN230120P01760000 | 2021-04-07 1:11PM EDT | 1,760.00 | 30.30 | 28.35 | 29.70 | 0.00 | - | 1 | 39 | 32.54% |
| AMZN230120P01780000 | 2021-04-19 2:56PM EDT | 1,780.00 | 30.90 | 29.85 | 31.25 | -0.90 | -2.83% | 3 | 126 | 32.43% |
| AMZN230120P01800000 | 2021-04-19 10:49AM EDT | 1,800.00 | 32.05 | 31.40 | 32.80 | +1.35 | +4.40% | 26 | 319 | 32.31% |
| AMZN230120P01820000 | 2021-04-19 9:51AM EDT | 1,820.00 | 32.30 | 33.05 | 34.45 | -0.20 | -0.62% | 1 | 23 | 32.20% |
| AMZN230120P01840000 | 2021-04-05 1:04PM EDT | 1,840.00 | 34.85 | 34.75 | 36.20 | 0.00 | - | 6 | 6 | 32.10% |
| AMZN230120P01850000 | 2021-04-09 11:21AM EDT | 1,850.00 | 42.10 | 35.60 | 37.10 | 0.00 | - | 10 | 193 | 32.04% |
| AMZN230120P01860000 | 2021-04-12 12:06PM EDT | 1,860.00 | 41.20 | 36.50 | 38.00 | 0.00 | - | 4 | 17 | 31.99% |
| AMZN230120P01880000 | 2021-04-09 10:40AM EDT | 1,880.00 | 46.00 | 38.35 | 39.90 | 0.00 | - | 2 | 10 | 31.89% |
| AMZN230120P01900000 | 2021-04-19 12:02PM EDT | 1,900.00 | 41.60 | 40.25 | 41.90 | +2.30 | +5.85% | 14 | 197 | 31.81% |
| AMZN230120P01920000 | 2021-03-22 10:26AM EDT | 1,920.00 | 68.45 | 42.25 | 43.95 | 0.00 | - | 1 | 11 | 31.71% |
| AMZN230120P01940000 | 2021-03-31 1:07PM EDT | 1,940.00 | 57.40 | 44.35 | 46.10 | 0.00 | - | 2 | 10 | 31.62% |
| AMZN230120P01950000 | 2021-04-19 12:04PM EDT | 1,950.00 | 46.95 | 45.35 | 47.25 | -20.92 | -30.82% | 2 | 126 | 31.59% |
| AMZN230120P01960000 | 2021-03-05 12:30PM EDT | 1,960.00 | 87.35 | 49.90 | 53.35 | 0.00 | - | 1 | 23 | 32.40% |
| AMZN230120P01980000 | 2021-04-15 12:26PM EDT | 1,980.00 | 50.35 | 48.70 | 50.70 | 0.00 | - | 2 | 36 | 31.46% |
| AMZN230120P02000000 | 2021-04-19 3:15PM EDT | 2,000.00 | 52.84 | 51.10 | 53.15 | +1.94 | +3.81% | 2 | 628 | 31.39% |
| AMZN230120P02050000 | 2021-03-29 2:16PM EDT | 2,050.00 | 80.00 | 57.25 | 59.65 | 0.00 | - | 2 | 121 | 31.21% |
| AMZN230120P02100000 | 2021-04-14 12:25PM EDT | 2,100.00 | 70.00 | 63.90 | 66.85 | 0.00 | - | 100 | 224 | 31.05% |
| AMZN230120P02150000 | 2021-04-19 1:20PM EDT | 2,150.00 | 72.00 | 71.50 | 74.70 | +2.54 | +3.66% | 1 | 150 | 30.90% |
| AMZN230120P02200000 | 2021-04-16 12:50PM EDT | 2,200.00 | 79.00 | 80.05 | 83.30 | 0.00 | - | 1 | 249 | 30.77% |
| AMZN230120P02250000 | 2021-04-16 3:31PM EDT | 2,250.00 | 90.00 | 89.00 | 92.45 | +2.97 | +3.41% | 1 | 371 | 30.63% |
| AMZN230120P02300000 | 2021-04-16 1:41PM EDT | 2,300.00 | 97.48 | 98.60 | 102.25 | 0.00 | - | 5 | 662 | 30.49% |
| AMZN230120P02350000 | 2021-04-16 11:04AM EDT | 2,350.00 | 108.35 | 109.15 | 112.90 | 0.00 | - | 3 | 186 | 30.37% |
| AMZN230120P02400000 | 2021-04-15 12:39PM EDT | 2,400.00 | 123.60 | 120.65 | 124.60 | 0.00 | - | 1 | 477 | 30.29% |
| AMZN230120P02450000 | 2021-04-19 9:59AM EDT | 2,450.00 | 128.65 | 133.10 | 137.15 | -1.40 | -1.08% | 4 | 292 | 30.22% |
| AMZN230120P02500000 | 2021-04-19 11:46AM EDT | 2,500.00 | 150.00 | 146.45 | 150.50 | +6.80 | +4.75% | 6 | 817 | 30.14% |
| AMZN230120P02550000 | 2021-04-13 3:34PM EDT | 2,550.00 | 165.59 | 160.20 | 164.30 | 0.00 | - | 2 | 200 | 30.04% |
| AMZN230120P02600000 | 2021-04-16 1:02PM EDT | 2,600.00 | 171.31 | 174.95 | 179.10 | 0.00 | - | 2 | 660 | 29.96% |
| AMZN230120P02650000 | 2021-04-16 1:22PM EDT | 2,650.00 | 188.40 | 190.65 | 195.15 | 0.00 | - | 3 | 161 | 29.92% |
| AMZN230120P02700000 | 2021-04-19 2:56PM EDT | 2,700.00 | 209.50 | 207.35 | 211.65 | +5.50 | +2.70% | 7 | 289 | 29.84% |
| AMZN230120P02750000 | 2021-04-12 1:11PM EDT | 2,750.00 | 247.00 | 225.10 | 229.85 | 0.00 | - | 1 | 105 | 29.84% |
| AMZN230120P02800000 | 2021-04-19 10:49AM EDT | 2,800.00 | 246.20 | 243.75 | 248.60 | +5.05 | +2.09% | 4 | 674 | 29.80% |
| AMZN230120P02850000 | 2021-04-07 12:28PM EDT | 2,850.00 | 259.50 | 263.15 | 268.05 | 0.00 | - | 75 | 208 | 29.76% |
| AMZN230120P02900000 | 2021-04-16 3:57PM EDT | 2,900.00 | 280.50 | 283.45 | 288.40 | 0.00 | - | 68 | 270 | 29.73% |
| AMZN230120P02950000 | 2021-04-16 3:43PM EDT | 2,950.00 | 297.78 | 304.55 | 309.70 | 0.00 | - | 12 | 233 | 29.70% |
| AMZN230120P03000000 | 2021-04-19 3:08PM EDT | 3,000.00 | 333.00 | 326.50 | 331.80 | +13.25 | +4.14% | 27 | 902 | 29.67% |
| AMZN230120P03050000 | 2021-04-12 12:14PM EDT | 3,050.00 | 362.85 | 349.40 | 354.70 | 0.00 | - | 25 | 145 | 29.64% |
| AMZN230120P03090000 | 2021-04-12 10:26AM EDT | 3,090.00 | 382.60 | 368.10 | 373.50 | 0.00 | - | 2 | 64 | 29.61% |
| AMZN230120P03100000 | 2021-04-19 10:01AM EDT | 3,100.00 | 358.50 | 372.85 | 378.30 | -22.50 | -5.91% | 5 | 387 | 29.60% |
| AMZN230120P03110000 | 2021-04-14 12:30PM EDT | 3,110.00 | 396.15 | 377.65 | 383.10 | 0.00 | - | 14 | 61 | 29.59% |
| AMZN230120P03120000 | 2021-04-12 9:30AM EDT | 3,120.00 | 404.13 | 382.20 | 387.95 | 0.00 | - | 1 | 64 | 29.59% |
| AMZN230120P03130000 | 2021-04-09 1:20PM EDT | 3,130.00 | 414.14 | 387.35 | 392.85 | 0.00 | - | 5 | 13 | 29.58% |
| AMZN230120P03140000 | 2021-04-06 2:06PM EDT | 3,140.00 | 422.50 | 392.05 | 397.75 | 0.00 | - | 20 | 27 | 29.57% |
| AMZN230120P03150000 | 2021-04-19 1:12PM EDT | 3,150.00 | 398.00 | 396.95 | 402.70 | -28.05 | -6.58% | 3 | 231 | 29.56% |
| AMZN230120P03160000 | 2021-04-14 12:44PM EDT | 3,160.00 | 422.75 | 401.95 | 407.70 | 0.00 | - | 1 | 31 | 29.56% |
| AMZN230120P03170000 | 2021-04-13 2:14PM EDT | 3,170.00 | 412.19 | 406.90 | 412.70 | 0.00 | - | 20 | 153 | 29.55% |
| AMZN230120P03180000 | 2021-04-13 3:58PM EDT | 3,180.00 | 422.00 | 412.10 | 417.80 | 0.00 | - | 3 | 12 | 29.55% |
| AMZN230120P03190000 | 2021-04-14 1:21PM EDT | 3,190.00 | 441.20 | 417.20 | 422.90 | 0.00 | - | 1 | 31 | 29.54% |
| AMZN230120P03200000 | 2021-04-16 12:41PM EDT | 3,200.00 | 415.54 | 422.45 | 428.15 | 0.00 | - | 5 | 502 | 29.54% |
| AMZN230120P03210000 | 2021-04-14 2:30PM EDT | 3,210.00 | 453.08 | 427.30 | 433.05 | 0.00 | - | 1 | 26 | 29.52% |
| AMZN230120P03220000 | 2021-03-18 12:36PM EDT | 3,220.00 | 590.84 | 421.80 | 429.85 | 0.00 | - | 1 | 18 | 29.02% |
| AMZN230120P03225000 | 2021-04-08 12:44PM EDT | 3,225.00 | 459.75 | 434.80 | 440.75 | 0.00 | - | 2 | 10 | 29.51% |
| AMZN230120P03230000 | 2021-02-23 10:51AM EDT | 3,230.00 | 620.30 | 585.65 | 590.85 | 0.00 | - | - | 0 | 38.21% |
| AMZN230120P03235000 | 2021-03-31 10:15AM EDT | 3,235.00 | 546.80 | 439.85 | 445.90 | 0.00 | - | 2 | 3 | 29.49% |
| AMZN230120P03240000 | 2021-03-18 12:43PM EDT | 3,240.00 | 605.33 | 432.25 | 440.00 | 0.00 | - | 1 | 10 | 28.99% |
| AMZN230120P03245000 | 2021-04-09 10:30AM EDT | 3,245.00 | 481.10 | 444.95 | 451.10 | 0.00 | - | 4 | 10 | 29.48% |
| AMZN230120P03250000 | 2021-04-12 2:43PM EDT | 3,250.00 | 458.45 | 447.60 | 453.70 | 0.00 | - | 3 | 20 | 29.48% |
| AMZN230120P03255000 | 2021-04-19 1:08PM EDT | 3,255.00 | 452.85 | 450.20 | 456.30 | -33.75 | -6.94% | 2 | 7 | 29.47% |
| AMZN230120P03260000 | 2021-04-19 1:09PM EDT | 3,260.00 | 454.90 | 452.85 | 458.90 | -131.37 | -22.41% | 2 | 8 | 29.47% |
| AMZN230120P03265000 | 2021-04-19 1:08PM EDT | 3,265.00 | 458.20 | 455.35 | 461.55 | -32.39 | -6.60% | 2 | 47 | 29.46% |
| AMZN230120P03270000 | 2021-04-14 10:11AM EDT | 3,270.00 | 471.95 | 458.00 | 464.20 | 0.00 | - | 2 | 97 | 29.46% |
| AMZN230120P03275000 | 2021-04-12 2:39PM EDT | 3,275.00 | 470.60 | 460.65 | 466.80 | 0.00 | - | - | 1 | 29.45% |
| AMZN230120P03280000 | 2021-04-19 1:12PM EDT | 3,280.00 | 463.95 | 463.25 | 469.45 | -125.05 | -21.23% | 2 | 0 | 29.45% |
| AMZN230120P03285000 | 2021-04-19 1:08PM EDT | 3,285.00 | 468.75 | 465.90 | 472.10 | -36.93 | -7.30% | 2 | 8 | 29.44% |
| AMZN230120P03290000 | 2021-03-29 2:01PM EDT | 3,290.00 | 470.00 | 468.55 | 474.80 | -126.50 | -21.21% | 6 | 10 | 29.44% |
| AMZN230120P03295000 | 2021-04-19 1:08PM EDT | 3,295.00 | 474.15 | 471.20 | 477.45 | -133.25 | -21.94% | 2 | 11 | 29.43% |
| AMZN230120P03300000 | 2021-04-16 12:50PM EDT | 3,300.00 | 475.35 | 474.00 | 480.25 | +10.80 | +2.32% | 4 | 345 | 29.43% |
| AMZN230120P03305000 | 2021-03-08 2:08PM EDT | 3,305.00 | 669.85 | 539.25 | 547.50 | 0.00 | - | 1 | 3 | 33.17% |
| AMZN230120P03310000 | 2021-03-04 3:50PM EDT | 3,310.00 | 661.23 | 546.00 | 555.00 | 0.00 | - | 18 | 72 | 33.44% |
| AMZN230120P03315000 | 2020-11-10 2:53PM EDT | 3,315.00 | 798.45 | 704.55 | 719.50 | 0.00 | - | 1 | 1 | 42.89% |
| AMZN230120P03320000 | 2021-04-12 12:27PM EDT | 3,320.00 | 496.90 | 484.60 | 490.90 | 0.00 | - | 1 | 8 | 29.40% |
| AMZN230120P03330000 | 2021-04-13 9:51AM EDT | 3,330.00 | 504.20 | 489.95 | 496.35 | 0.00 | - | 6 | 68 | 29.39% |
| AMZN230120P03340000 | 2021-04-13 9:50AM EDT | 3,340.00 | 489.85 | 495.35 | 501.80 | 0.00 | - | 3 | 8 | 29.38% |
| AMZN230120P03350000 | 2021-04-19 1:14PM EDT | 3,350.00 | 501.25 | 500.85 | 507.30 | -7.25 | -1.43% | 3 | 40 | 29.37% |
| AMZN230120P03360000 | 2021-04-19 1:08PM EDT | 3,360.00 | 509.55 | 506.35 | 512.85 | +4.21 | +0.83% | 2 | 11 | 29.36% |
| AMZN230120P03370000 | 2021-04-16 11:26AM EDT | 3,370.00 | 519.00 | 511.90 | 518.40 | +13.30 | +2.63% | 1 | 30 | 29.35% |
| AMZN230120P03380000 | 2021-04-19 11:20AM EDT | 3,380.00 | 511.40 | 517.45 | 524.00 | -27.02 | -5.02% | 1 | 133 | 29.34% |
| AMZN230120P03390000 | 2021-04-19 11:25AM EDT | 3,390.00 | 519.75 | 522.90 | 529.60 | +1.20 | +0.23% | 2 | 18 | 29.33% |
| AMZN230120P03400000 | 2021-04-16 2:27PM EDT | 3,400.00 | 512.00 | 528.50 | 535.20 | 0.00 | - | 16 | 100 | 29.31% |
| AMZN230120P03410000 | 2021-04-13 12:52PM EDT | 3,410.00 | 529.75 | 534.10 | 540.85 | 0.00 | - | 5 | 8 | 29.30% |
| AMZN230120P03420000 | 2021-04-14 3:00PM EDT | 3,420.00 | 570.90 | 539.70 | 546.50 | 0.00 | - | 25 | 90 | 29.29% |
| AMZN230120P03430000 | 2021-04-14 10:34AM EDT | 3,430.00 | 562.35 | 545.40 | 552.20 | 0.00 | - | 1 | 5 | 29.27% |
| AMZN230120P03440000 | 2021-04-14 10:53AM EDT | 3,440.00 | 570.75 | 551.25 | 557.90 | 0.00 | - | 26 | 29 | 29.26% |
| AMZN230120P03450000 | 2021-04-19 12:03PM EDT | 3,450.00 | 560.60 | 556.75 | 563.65 | -7.51 | -1.32% | 10 | 66 | 29.25% |
| AMZN230120P03460000 | 2021-04-15 2:58PM EDT | 3,460.00 | 574.49 | 562.70 | 569.45 | 0.00 | - | 9 | 77 | 29.23% |
| AMZN230120P03470000 | 2021-04-15 2:57PM EDT | 3,470.00 | 582.07 | 568.25 | 575.25 | 0.00 | - | 9 | 9 | 29.22% |
| AMZN230120P03480000 | 2021-04-15 2:57PM EDT | 3,480.00 | 586.80 | 574.05 | 581.10 | 0.00 | - | 10 | 14 | 29.21% |
| AMZN230120P03490000 | 2021-04-15 2:16PM EDT | 3,490.00 | 596.49 | 579.85 | 586.95 | 0.00 | - | 1 | 6 | 29.19% |
| AMZN230120P03500000 | 2021-04-16 10:54AM EDT | 3,500.00 | 587.50 | 585.85 | 592.85 | +1.50 | +0.26% | 2 | 56 | 29.18% |
| AMZN230120P03550000 | 2021-04-13 1:05PM EDT | 3,550.00 | 614.15 | 615.35 | 622.80 | 0.00 | - | 1 | 1 | 29.12% |
| AMZN230120P03600000 | 2021-04-13 9:50AM EDT | 3,600.00 | 638.75 | 645.55 | 653.35 | 0.00 | - | 1 | 27 | 29.06% |
| AMZN230120P03650000 | 2021-04-13 2:34PM EDT | 3,650.00 | 685.40 | 676.40 | 684.45 | 0.00 | - | 2 | 7 | 28.98% |
| AMZN230120P03700000 | 2021-04-14 9:31AM EDT | 3,700.00 | 713.56 | 707.90 | 716.15 | 0.00 | - | 1 | 25 | 28.91% |
| AMZN230120P03750000 | 2021-04-13 2:42PM EDT | 3,750.00 | 740.00 | 739.90 | 748.45 | 0.00 | - | 3 | 17 | 28.83% |
| AMZN230120P03800000 | 2021-04-19 12:50PM EDT | 3,800.00 | 778.76 | 772.70 | 781.35 | -41.58 | -5.07% | 1 | 43 | 28.75% |
| AMZN230120P03850000 | 2021-03-15 9:50AM EDT | 3,850.00 | 1,032.50 | 821.75 | 833.15 | 0.00 | - | 2 | 15 | 29.70% |
| AMZN230120P03900000 | 2021-04-13 3:20PM EDT | 3,900.00 | 838.10 | 839.50 | 848.70 | 0.00 | - | 1 | 49 | 28.57% |
| AMZN230120P03950000 | 2021-04-19 2:29PM EDT | 3,950.00 | 878.65 | 873.80 | 883.30 | -57.65 | -6.16% | 1 | 18 | 28.48% |
| AMZN230120P04000000 | 2021-04-19 10:45AM EDT | 4,000.00 | 908.50 | 908.70 | 918.55 | -6.50 | -0.71% | 1 | 1,160 | 28.40% |
| AMZN230120P04050000 | 2021-04-05 11:40AM EDT | 4,050.00 | 973.78 | 944.15 | 954.30 | 0.00 | - | 5 | 12 | 28.31% |
| AMZN230120P04100000 | 2021-04-14 10:40AM EDT | 4,100.00 | 986.85 | 980.15 | 990.65 | 0.00 | - | 3 | 16 | 28.23% |
| AMZN230120P04150000 | 2021-04-14 10:19AM EDT | 4,150.00 | 1,032.70 | 1,016.75 | 1,027.55 | 0.00 | - | 3 | 11 | 28.15% |
| AMZN230120P04200000 | 2021-04-14 3:30PM EDT | 4,200.00 | 1,089.90 | 1,053.95 | 1,065.10 | 0.00 | - | 5 | 7 | 28.07% |
| AMZN230120P04250000 | 2021-04-14 10:22AM EDT | 4,250.00 | 1,107.15 | 1,091.55 | 1,103.00 | 0.00 | - | 5 | 12 | 27.99% |
| AMZN230120P04300000 | 2021-04-15 12:48PM EDT | 4,300.00 | 1,139.05 | 1,129.50 | 1,141.40 | 0.00 | - | 2 | 12 | 27.90% |
| AMZN230120P04350000 | 2021-04-01 11:32AM EDT | 4,350.00 | 1,179.65 | 1,168.10 | 1,180.35 | 0.00 | - | 1 | 9 | 27.82% |
| AMZN230120P04400000 | 2021-04-15 9:43AM EDT | 4,400.00 | 1,212.35 | 1,207.25 | 1,219.80 | 0.00 | - | 5 | 32 | 27.74% |
| AMZN230120P04450000 | 2021-04-19 12:52PM EDT | 4,450.00 | 1,258.10 | 1,246.85 | 1,259.85 | -27.05 | -2.10% | 4 | 14 | 27.67% |
| AMZN230120P04500000 | 2021-04-14 9:48AM EDT | 4,500.00 | 1,300.30 | 1,287.05 | 1,300.00 | 0.00 | - | 9 | 26 | 27.58% |
| AMZN230120P04550000 | 2021-04-08 2:33PM EDT | 4,550.00 | 1,335.35 | 1,327.45 | 1,340.75 | -45.25 | -3.28% | 1 | 7 | 27.50% |
| AMZN230120P04650000 | 2021-04-19 12:27PM EDT | 4,650.00 | 1,418.10 | 1,409.75 | 1,423.60 | -20.25 | -1.41% | 1 | 7 | 27.36% |
| AMZN230120P04700000 | 2020-12-17 11:31AM EDT | 4,700.00 | 1,657.50 | 1,743.40 | 1,754.50 | 0.00 | - | 2 | 6 | 45.45% |
| AMZN230120P04750000 | 2021-04-19 1:28PM EDT | 4,750.00 | 1,501.55 | 1,493.05 | 1,506.75 | -89.17 | -5.61% | 4 | 23 | 27.12% |
| AMZN230120P04800000 | 2021-04-14 10:05AM EDT | 4,800.00 | 1,537.40 | 1,524.10 | 1,542.00 | -14.00 | -0.90% | 1 | 0 | 26.45% |
| AMZN230120P04900000 | 2021-04-13 9:42AM EDT | 4,900.00 | 1,603.25 | 1,621.70 | 1,637.65 | 0.00 | - | 5 | 56 | 27.03% |
| AMZN230120P05000000 | 2021-04-13 10:23AM EDT | 5,000.00 | 1,724.00 | 1,709.20 | 1,725.95 | +29.00 | +1.71% | 1 | 72 | 26.93% |
| AMZN230120P05100000 | 2021-04-14 1:05PM EDT | 5,100.00 | 1,800.10 | 1,797.75 | 1,815.20 | -27.90 | -1.53% | 3 | 13 | 26.82% |
© 2021 Verizon Media. All rights reserved.
