Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,656.64+18.61 (+0.51%)
At close: 4:00PM EDT
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C01460000 | 2021-07-23 1:41PM EDT | 1,460.00 | 2,223.29 | 2,208.50 | 2,226.50 | +78.16 | +3.64% | 1 | 93 | 46.93% |
| AMZN230120C01480000 | 2021-06-09 3:39PM EDT | 1,480.00 | 1,830.54 | 2,255.35 | 2,273.00 | 0.00 | - | 4 | 75 | 60.47% |
| AMZN230120C01500000 | 2021-07-13 11:39AM EDT | 1,500.00 | 2,283.35 | 2,170.50 | 2,189.50 | 0.00 | - | 4 | 86 | 46.64% |
| AMZN230120C01520000 | 2021-06-14 11:15AM EDT | 1,520.00 | 1,871.25 | 2,188.45 | 2,205.00 | 0.00 | - | 1 | 62 | 53.14% |
| AMZN230120C01540000 | 2021-05-28 12:10PM EDT | 1,540.00 | 1,734.54 | 1,886.35 | 1,903.00 | 0.00 | - | 4 | 92 | 0.00% |
| AMZN230120C01550000 | 2021-05-28 12:15PM EDT | 1,550.00 | 1,723.78 | 1,876.80 | 1,893.50 | 0.00 | - | 2 | 64 | 0.00% |
| AMZN230120C01560000 | 2021-07-02 1:04PM EDT | 1,560.00 | 1,955.64 | 2,113.50 | 2,132.00 | 0.00 | - | 4 | 262 | 45.54% |
| AMZN230120C01580000 | 2021-07-02 1:05PM EDT | 1,580.00 | 1,936.64 | 2,094.50 | 2,112.50 | 0.00 | - | 4 | 74 | 45.08% |
| AMZN230120C01600000 | 2021-07-02 12:58PM EDT | 1,600.00 | 1,917.59 | 2,075.50 | 2,093.50 | 0.00 | - | 2 | 89 | 44.76% |
| AMZN230120C01620000 | 2021-07-02 12:59PM EDT | 1,620.00 | 1,898.13 | 2,056.50 | 2,074.50 | 0.00 | - | 2 | 38 | 44.44% |
| AMZN230120C01640000 | 2021-06-04 1:32PM EDT | 1,640.00 | 1,610.29 | 1,894.50 | 1,912.50 | 0.00 | - | 4 | 46 | 0.00% |
| AMZN230120C01650000 | 2021-06-04 1:38PM EDT | 1,650.00 | 1,600.12 | 1,885.00 | 1,903.00 | 0.00 | - | 4 | 31 | 0.00% |
| AMZN230120C01660000 | 2021-05-17 3:26PM EDT | 1,660.00 | 1,635.75 | 1,780.50 | 1,799.00 | 0.00 | - | 12 | 28 | 0.00% |
| AMZN230120C01680000 | 2021-07-07 10:55AM EDT | 1,680.00 | 2,052.35 | 1,999.50 | 2,017.50 | 0.00 | - | 2 | 56 | 43.47% |
| AMZN230120C01700000 | 2021-07-08 1:22PM EDT | 1,700.00 | 2,075.00 | 1,980.50 | 1,999.00 | 0.00 | - | 1 | 46 | 43.26% |
| AMZN230120C01720000 | 2021-05-17 1:24PM EDT | 1,720.00 | 1,559.63 | 1,724.00 | 1,743.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120C01740000 | 2021-05-17 1:41PM EDT | 1,740.00 | 1,539.87 | 1,705.50 | 1,724.75 | 0.00 | - | 4 | 19 | 0.00% |
| AMZN230120C01750000 | 2021-04-26 1:56PM EDT | 1,750.00 | 1,696.31 | 1,546.50 | 1,566.50 | 0.00 | - | 8 | 62 | 0.00% |
| AMZN230120C01760000 | 2021-04-28 12:49PM EDT | 1,760.00 | 1,762.12 | 1,496.10 | 1,515.00 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230120C01780000 | 2021-06-25 10:47AM EDT | 1,780.00 | 1,674.44 | 1,905.50 | 1,923.50 | 0.00 | - | 2 | 18 | 42.04% |
| AMZN230120C01800000 | 2021-07-22 2:52PM EDT | 1,800.00 | 1,870.00 | 1,886.50 | 1,904.50 | 0.00 | - | 1 | 31 | 41.70% |
| AMZN230120C01820000 | 2021-04-27 10:35AM EDT | 1,820.00 | 1,649.29 | 1,467.55 | 1,486.00 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN230120C01840000 | 2021-04-27 10:44AM EDT | 1,840.00 | 1,618.69 | 1,451.10 | 1,465.30 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230120C01850000 | 2021-05-12 12:57PM EDT | 1,850.00 | 1,366.07 | 1,535.00 | 1,554.50 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN230120C01860000 | 2021-05-12 1:35PM EDT | 1,860.00 | 1,346.87 | 1,526.00 | 1,545.50 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN230120C01880000 | 2021-05-12 1:35PM EDT | 1,880.00 | 1,329.18 | 1,508.00 | 1,527.50 | 0.00 | - | 5 | 18 | 0.00% |
| AMZN230120C01900000 | 2021-07-08 9:32AM EDT | 1,900.00 | 1,792.00 | 1,793.50 | 1,811.50 | 0.00 | - | 1 | 12 | 40.39% |
| AMZN230120C01920000 | 2021-07-08 9:45AM EDT | 1,920.00 | 1,759.20 | 1,774.50 | 1,792.50 | 0.00 | - | 1 | 11 | 40.04% |
| AMZN230120C01940000 | 2021-04-19 9:38AM EDT | 1,940.00 | 1,557.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AMZN230120C01950000 | 2021-05-18 10:00AM EDT | 1,950.00 | 1,403.90 | 1,585.70 | 1,604.00 | 0.00 | - | 17 | 38 | 0.00% |
| AMZN230120C01960000 | 2021-06-16 12:12PM EDT | 1,960.00 | 1,493.75 | 1,660.50 | 1,680.00 | 0.00 | - | 3 | 300 | 0.00% |
| AMZN230120C01980000 | 2021-06-24 9:58AM EDT | 1,980.00 | 1,594.32 | 1,719.50 | 1,737.50 | 0.00 | - | 1 | 103 | 39.36% |
| AMZN230120C02000000 | 2021-07-09 2:11PM EDT | 2,000.00 | 1,785.00 | 1,701.50 | 1,719.50 | 0.00 | - | 2 | 346 | 39.17% |
| AMZN230120C02050000 | 2021-07-07 12:11PM EDT | 2,050.00 | 1,723.77 | 1,656.00 | 1,674.50 | 0.00 | - | 4 | 317 | 38.69% |
| AMZN230120C02100000 | 2021-04-23 10:08AM EDT | 2,100.00 | 1,162.90 | 1,180.50 | 1,198.50 | 0.00 | - | 6 | 38 | 0.00% |
| AMZN230120C02150000 | 2021-06-18 3:20PM EDT | 2,150.00 | 1,423.17 | 1,491.50 | 1,510.50 | 0.00 | - | 6 | 29 | 19.98% |
| AMZN230120C02200000 | 2021-06-21 11:21AM EDT | 2,200.00 | 1,351.16 | 1,443.65 | 1,459.65 | 0.00 | - | 1 | 33 | 18.49% |
| AMZN230120C02250000 | 2021-05-26 9:30AM EDT | 2,250.00 | 1,201.34 | 1,241.45 | 1,258.15 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN230120C02300000 | 2021-07-06 3:59PM EDT | 2,300.00 | 1,454.35 | 1,435.00 | 1,453.50 | 0.00 | - | 2 | 49 | 36.32% |
| AMZN230120C02350000 | 2021-07-19 3:34PM EDT | 2,350.00 | 1,278.00 | 1,392.00 | 1,410.50 | 0.00 | - | 1 | 66 | 35.89% |
| AMZN230120C02400000 | 2021-07-09 10:08AM EDT | 2,400.00 | 1,443.75 | 1,350.00 | 1,368.00 | 0.00 | - | 1 | 145 | 35.48% |
| AMZN230120C02450000 | 2021-07-14 11:58AM EDT | 2,450.00 | 1,325.11 | 1,308.00 | 1,327.00 | 0.00 | - | 2 | 106 | 35.20% |
| AMZN230120C02500000 | 2021-07-22 9:58AM EDT | 2,500.00 | 1,236.25 | 1,267.00 | 1,285.50 | 0.00 | - | 1 | 265 | 34.82% |
| AMZN230120C02550000 | 2021-07-23 11:21AM EDT | 2,550.00 | 1,225.56 | 1,226.50 | 1,244.50 | +13.31 | +1.10% | 1 | 65 | 34.45% |
| AMZN230120C02600000 | 2021-07-23 10:41AM EDT | 2,600.00 | 1,197.00 | 1,186.50 | 1,204.50 | -92.05 | -7.14% | 1 | 122 | 34.13% |
| AMZN230120C02650000 | 2021-07-20 9:51AM EDT | 2,650.00 | 1,062.36 | 1,147.50 | 1,165.50 | 0.00 | - | 1 | 105 | 33.87% |
| AMZN230120C02700000 | 2021-07-22 12:49PM EDT | 2,700.00 | 1,083.00 | 1,109.00 | 1,127.00 | 0.00 | - | 1 | 132 | 33.60% |
| AMZN230120C02750000 | 2021-07-02 9:48AM EDT | 2,750.00 | 907.66 | 1,071.00 | 1,090.00 | 0.00 | - | 1 | 48 | 33.41% |
| AMZN230120C02800000 | 2021-07-23 2:34PM EDT | 2,800.00 | 1,055.65 | 1,034.00 | 1,052.50 | +91.05 | +9.44% | 1 | 252 | 33.13% |
| AMZN230120C02850000 | 2021-07-23 2:10PM EDT | 2,850.00 | 1,016.07 | 997.50 | 1,016.50 | +104.27 | +11.44% | 1 | 22 | 32.93% |
| AMZN230120C02900000 | 2021-07-23 2:10PM EDT | 2,900.00 | 980.35 | 962.00 | 980.50 | +29.39 | +3.09% | 1 | 157 | 32.68% |
| AMZN230120C02950000 | 2021-07-21 2:32PM EDT | 2,950.00 | 864.05 | 935.35 | 943.30 | 0.00 | - | 2 | 214 | 32.30% |
| AMZN230120C03000000 | 2021-07-23 1:22PM EDT | 3,000.00 | 910.10 | 901.15 | 908.95 | +35.90 | +4.11% | 2 | 527 | 32.09% |
| AMZN230120C03050000 | 2021-07-20 10:36AM EDT | 3,050.00 | 790.00 | 867.95 | 875.50 | 0.00 | - | 1 | 928 | 31.89% |
| AMZN230120C03090000 | 2021-07-19 1:18PM EDT | 3,090.00 | 751.00 | 841.80 | 849.20 | 0.00 | - | 1 | 146 | 31.74% |
| AMZN230120C03100000 | 2021-07-23 3:25PM EDT | 3,100.00 | 845.00 | 835.35 | 842.70 | +23.95 | +2.92% | 5 | 680 | 31.70% |
| AMZN230120C03110000 | 2021-06-22 3:08PM EDT | 3,110.00 | 740.90 | 815.35 | 822.75 | 0.00 | - | 3 | 94 | 30.75% |
| AMZN230120C03120000 | 2021-07-08 2:35PM EDT | 3,120.00 | 910.07 | 822.55 | 829.80 | 0.00 | - | 2 | 81 | 31.62% |
| AMZN230120C03130000 | 2021-07-08 2:35PM EDT | 3,130.00 | 903.87 | 816.20 | 823.40 | 0.00 | - | 2 | 60 | 31.59% |
| AMZN230120C03140000 | 2021-07-07 9:38AM EDT | 3,140.00 | 868.40 | 809.90 | 817.15 | 0.00 | - | 2 | 48 | 31.56% |
| AMZN230120C03150000 | 2021-07-23 9:49AM EDT | 3,150.00 | 796.70 | 803.65 | 810.80 | +57.23 | +7.74% | 7 | 261 | 31.52% |
| AMZN230120C03160000 | 2021-07-02 3:12PM EDT | 3,160.00 | 680.20 | 797.40 | 804.45 | 0.00 | - | 1 | 30 | 31.48% |
| AMZN230120C03170000 | 2021-07-09 9:44AM EDT | 3,170.00 | 856.73 | 791.20 | 798.30 | 0.00 | - | 1 | 49 | 31.45% |
| AMZN230120C03180000 | 2021-07-19 9:30AM EDT | 3,180.00 | 710.16 | 785.00 | 792.05 | 0.00 | - | 1 | 50 | 31.42% |
| AMZN230120C03190000 | 2021-07-09 9:45AM EDT | 3,190.00 | 848.15 | 778.90 | 785.85 | 0.00 | - | 2 | 44 | 31.38% |
| AMZN230120C03200000 | 2021-07-23 3:07PM EDT | 3,200.00 | 780.00 | 772.75 | 779.70 | +25.00 | +3.31% | 7 | 415 | 31.35% |
| AMZN230120C03210000 | 2021-07-09 9:46AM EDT | 3,210.00 | 754.69 | 766.70 | 773.60 | 0.00 | - | 2 | 54 | 31.32% |
| AMZN230120C03220000 | 2021-07-08 1:23PM EDT | 3,220.00 | 845.42 | 760.60 | 767.50 | 0.00 | - | 1 | 30 | 31.28% |
| AMZN230120C03225000 | 2021-07-14 12:39PM EDT | 3,225.00 | 805.00 | 757.60 | 764.45 | 0.00 | - | 1 | 27 | 31.27% |
| AMZN230120C03230000 | 2021-07-14 12:19PM EDT | 3,230.00 | 800.90 | 754.55 | 761.35 | 0.00 | - | 1 | 133 | 31.25% |
| AMZN230120C03235000 | 2021-06-03 3:58PM EDT | 3,235.00 | 456.38 | 650.25 | 657.70 | 0.00 | - | 3 | 17 | 24.72% |
| AMZN230120C03240000 | 2021-07-21 11:06AM EDT | 3,240.00 | 691.00 | 748.60 | 755.35 | 0.00 | - | 2 | 110 | 31.21% |
| AMZN230120C03245000 | 2021-07-08 10:02AM EDT | 3,245.00 | 753.40 | 745.60 | 752.35 | 0.00 | - | 3 | 40 | 31.20% |
| AMZN230120C03250000 | 2021-07-15 2:43PM EDT | 3,250.00 | 731.35 | 742.60 | 749.30 | 0.00 | - | 2 | 194 | 31.18% |
| AMZN230120C03255000 | 2021-07-22 10:40AM EDT | 3,255.00 | 725.45 | 739.65 | 746.35 | 0.00 | - | 2 | 59 | 31.17% |
| AMZN230120C03260000 | 2021-07-21 12:38PM EDT | 3,260.00 | 670.00 | 736.70 | 743.40 | 0.00 | - | 1 | 42 | 31.15% |
| AMZN230120C03265000 | 2021-05-18 12:51PM EDT | 3,265.00 | 506.70 | 627.65 | 639.35 | 0.00 | - | 1 | 4 | 24.69% |
| AMZN230120C03270000 | 2021-07-07 10:30AM EDT | 3,270.00 | 770.09 | 730.85 | 737.50 | 0.00 | - | 1 | 38 | 31.12% |
| AMZN230120C03275000 | 2021-07-06 11:07AM EDT | 3,275.00 | 730.00 | 727.90 | 734.55 | 0.00 | - | 5 | 41 | 31.11% |
| AMZN230120C03280000 | 2021-07-12 1:14PM EDT | 3,280.00 | 769.42 | 724.95 | 731.55 | 0.00 | - | 1 | 118 | 31.09% |
| AMZN230120C03285000 | 2021-06-23 11:09AM EDT | 3,285.00 | 627.00 | 722.05 | 728.60 | 0.00 | - | 1 | 118 | 31.07% |
| AMZN230120C03290000 | 2021-07-06 9:47AM EDT | 3,290.00 | 676.10 | 719.15 | 725.70 | 0.00 | - | 10 | 166 | 31.06% |
| AMZN230120C03295000 | 2021-07-12 3:03PM EDT | 3,295.00 | 768.70 | 716.20 | 722.75 | 0.00 | - | 2 | 91 | 31.04% |
| AMZN230120C03300000 | 2021-07-23 10:26AM EDT | 3,300.00 | 716.45 | 713.35 | 719.90 | +66.45 | +10.22% | 1 | 738 | 31.03% |
| AMZN230120C03305000 | 2021-07-02 3:44PM EDT | 3,305.00 | 607.95 | 710.45 | 716.95 | 0.00 | - | 1 | 24 | 31.01% |
| AMZN230120C03310000 | 2021-06-18 12:17PM EDT | 3,310.00 | 618.43 | 654.00 | 672.50 | 0.00 | - | 10 | 93 | 28.40% |
| AMZN230120C03315000 | 2021-07-07 3:45PM EDT | 3,315.00 | 753.61 | 704.75 | 711.20 | 0.00 | - | 8 | 17 | 30.98% |
| AMZN230120C03320000 | 2021-07-07 3:45PM EDT | 3,320.00 | 750.84 | 701.85 | 708.30 | 0.00 | - | 8 | 52 | 30.96% |
| AMZN230120C03330000 | 2021-07-21 10:24AM EDT | 3,330.00 | 645.00 | 696.20 | 702.60 | 0.00 | - | 3 | 80 | 30.94% |
| AMZN230120C03340000 | 2021-07-01 10:40AM EDT | 3,340.00 | 555.77 | 690.50 | 696.85 | 0.00 | - | 2 | 33 | 30.90% |
| AMZN230120C03350000 | 2021-07-19 9:50AM EDT | 3,350.00 | 620.00 | 684.90 | 691.20 | 0.00 | - | 1 | 245 | 30.88% |
| AMZN230120C03360000 | 2021-07-15 2:08PM EDT | 3,360.00 | 672.73 | 679.30 | 685.60 | 0.00 | - | 99 | 92 | 30.85% |
| AMZN230120C03370000 | 2021-07-09 2:43PM EDT | 3,370.00 | 738.78 | 673.75 | 679.95 | 0.00 | - | 12 | 61 | 30.82% |
| AMZN230120C03380000 | 2021-07-22 12:47PM EDT | 3,380.00 | 646.78 | 668.15 | 674.35 | 0.00 | - | 20 | 50 | 30.79% |
| AMZN230120C03390000 | 2021-07-22 12:49PM EDT | 3,390.00 | 639.07 | 662.70 | 668.85 | 0.00 | - | 30 | 75 | 30.76% |
| AMZN230120C03400000 | 2021-07-23 1:08PM EDT | 3,400.00 | 659.00 | 657.25 | 663.35 | +15.44 | +2.40% | 3 | 422 | 30.73% |
| AMZN230120C03410000 | 2021-07-22 12:49PM EDT | 3,410.00 | 628.37 | 651.80 | 657.85 | 0.00 | - | 20 | 69 | 30.70% |
| AMZN230120C03420000 | 2021-07-20 12:48PM EDT | 3,420.00 | 601.45 | 646.45 | 652.45 | 0.00 | - | 1 | 49 | 30.68% |
| AMZN230120C03430000 | 2021-07-20 12:48PM EDT | 3,430.00 | 596.42 | 641.10 | 647.05 | 0.00 | - | 1 | 24 | 30.65% |
| AMZN230120C03440000 | 2021-07-09 2:38PM EDT | 3,440.00 | 702.75 | 635.75 | 641.70 | 0.00 | - | 1 | 24 | 30.63% |
| AMZN230120C03450000 | 2021-07-22 12:49PM EDT | 3,450.00 | 607.45 | 630.45 | 636.35 | 0.00 | - | 10 | 268 | 30.60% |
| AMZN230120C03460000 | 2021-07-23 12:12PM EDT | 3,460.00 | 622.20 | 625.20 | 631.05 | +18.14 | +3.00% | 1 | 132 | 30.57% |
| AMZN230120C03470000 | 2021-07-22 1:14PM EDT | 3,470.00 | 602.00 | 620.00 | 625.80 | 0.00 | - | 6 | 25 | 30.55% |
| AMZN230120C03480000 | 2021-07-09 9:55AM EDT | 3,480.00 | 678.43 | 614.80 | 620.60 | 0.00 | - | 1 | 135 | 30.52% |
| AMZN230120C03490000 | 2021-07-23 12:12PM EDT | 3,490.00 | 606.71 | 609.65 | 615.40 | +35.30 | +6.18% | 1 | 53 | 30.50% |
| AMZN230120C03500000 | 2021-07-23 9:44AM EDT | 3,500.00 | 589.07 | 604.55 | 610.25 | -9.93 | -1.66% | 3 | 820 | 30.48% |
| AMZN230120C03550000 | 2021-07-22 2:36PM EDT | 3,550.00 | 567.56 | 579.40 | 584.95 | 0.00 | - | 3 | 294 | 30.36% |
| AMZN230120C03600000 | 2021-07-23 11:32AM EDT | 3,600.00 | 551.71 | 555.10 | 560.40 | +15.91 | +2.97% | 2 | 368 | 30.24% |
| AMZN230120C03650000 | 2021-07-23 2:53PM EDT | 3,650.00 | 535.00 | 531.60 | 536.75 | +15.11 | +2.91% | 5 | 169 | 30.14% |
| AMZN230120C03700000 | 2021-07-23 1:52PM EDT | 3,700.00 | 515.10 | 508.90 | 513.90 | +22.45 | +4.56% | 10 | 1,376 | 30.04% |
| AMZN230120C03750000 | 2021-07-22 2:39PM EDT | 3,750.00 | 475.80 | 486.80 | 491.70 | 0.00 | - | 2 | 295 | 29.93% |
| AMZN230120C03800000 | 2021-07-23 9:43AM EDT | 3,800.00 | 452.51 | 465.45 | 470.25 | +1.40 | +0.31% | 1 | 647 | 29.83% |
| AMZN230120C03850000 | 2021-07-23 11:04AM EDT | 3,850.00 | 443.65 | 444.90 | 449.55 | +21.59 | +5.12% | 3 | 341 | 29.74% |
| AMZN230120C03900000 | 2021-07-23 11:54AM EDT | 3,900.00 | 422.65 | 425.15 | 429.65 | +26.15 | +6.60% | 2 | 228 | 29.65% |
| AMZN230120C03950000 | 2021-07-23 3:50PM EDT | 3,950.00 | 408.60 | 406.00 | 410.50 | +48.70 | +13.53% | 59 | 63 | 29.57% |
| AMZN230120C04000000 | 2021-07-23 3:43PM EDT | 4,000.00 | 393.25 | 387.65 | 392.00 | +11.69 | +3.06% | 8 | 1,838 | 29.48% |
| AMZN230120C04050000 | 2021-07-20 9:56AM EDT | 4,050.00 | 327.71 | 370.15 | 374.40 | 0.00 | - | 4 | 95 | 29.41% |
| AMZN230120C04100000 | 2021-07-21 3:38PM EDT | 4,100.00 | 318.85 | 353.30 | 357.40 | 0.00 | - | 4 | 277 | 29.34% |
| AMZN230120C04150000 | 2021-07-20 9:56AM EDT | 4,150.00 | 298.02 | 337.10 | 341.10 | 0.00 | - | 2 | 135 | 29.28% |
| AMZN230120C04200000 | 2021-07-23 11:03AM EDT | 4,200.00 | 322.00 | 321.50 | 325.45 | +5.71 | +1.81% | 23 | 266 | 29.22% |
| AMZN230120C04250000 | 2021-07-22 9:37AM EDT | 4,250.00 | 290.00 | 306.55 | 310.40 | 0.00 | - | 1 | 108 | 29.16% |
| AMZN230120C04300000 | 2021-07-08 11:18AM EDT | 4,300.00 | 313.55 | 292.10 | 296.00 | 0.00 | - | 1 | 253 | 29.10% |
| AMZN230120C04350000 | 2021-07-22 3:37PM EDT | 4,350.00 | 272.86 | 278.50 | 282.20 | 0.00 | - | 1 | 47 | 29.05% |
| AMZN230120C04400000 | 2021-07-22 1:31PM EDT | 4,400.00 | 259.05 | 265.35 | 269.05 | 0.00 | - | 1 | 165 | 29.00% |
| AMZN230120C04450000 | 2021-07-19 2:53PM EDT | 4,450.00 | 219.40 | 252.80 | 256.40 | 0.00 | - | 2 | 79 | 28.95% |
| AMZN230120C04500000 | 2021-07-23 9:44AM EDT | 4,500.00 | 233.80 | 240.80 | 244.40 | +18.80 | +8.74% | 1 | 649 | 28.91% |
| AMZN230120C04550000 | 2021-07-20 10:05AM EDT | 4,550.00 | 201.86 | 229.40 | 232.95 | 0.00 | - | 13 | 83 | 28.88% |
| AMZN230120C04600000 | 2021-07-20 2:49PM EDT | 4,600.00 | 202.15 | 218.45 | 221.95 | 0.00 | - | 3 | 125 | 28.84% |
| AMZN230120C04650000 | 2021-07-21 11:21AM EDT | 4,650.00 | 186.00 | 207.95 | 211.45 | 0.00 | - | 1 | 26 | 28.81% |
| AMZN230120C04700000 | 2021-07-23 9:32AM EDT | 4,700.00 | 193.07 | 197.95 | 201.40 | -0.43 | -0.22% | 1 | 1,211 | 28.78% |
| AMZN230120C04750000 | 2021-07-19 9:52AM EDT | 4,750.00 | 168.50 | 188.55 | 191.95 | 0.00 | - | 1 | 47 | 28.76% |
| AMZN230120C04800000 | 2021-07-22 3:34PM EDT | 4,800.00 | 177.13 | 179.55 | 182.90 | 0.00 | - | 1 | 574 | 28.74% |
| AMZN230120C04850000 | 2021-07-09 3:14PM EDT | 4,850.00 | 209.93 | 171.05 | 174.40 | 0.00 | - | 5 | 12 | 28.73% |
| AMZN230120C04900000 | 2021-07-22 3:36PM EDT | 4,900.00 | 160.32 | 162.90 | 166.25 | 0.00 | - | 4 | 449 | 28.72% |
| AMZN230120C04950000 | 2021-07-23 2:13PM EDT | 4,950.00 | 158.80 | 155.25 | 158.50 | +18.27 | +13.00% | 1 | 34 | 28.71% |
| AMZN230120C05000000 | 2021-07-23 2:05PM EDT | 5,000.00 | 150.25 | 147.90 | 151.15 | +4.72 | +3.24% | 4 | 1,780 | 28.70% |
| AMZN230120C05100000 | 2021-07-23 12:09PM EDT | 5,100.00 | 133.31 | 134.25 | 137.45 | +1.14 | +0.86% | 8 | 716 | 28.70% |
| AMZN230120C05200000 | 2021-07-23 2:52PM EDT | 5,200.00 | 124.00 | 121.90 | 125.05 | +3.89 | +3.24% | 2 | 95 | 28.71% |
| AMZN230120C05300000 | 2021-07-23 3:50PM EDT | 5,300.00 | 112.30 | 110.80 | 113.90 | +3.49 | +3.21% | 11 | 366 | 28.73% |
| AMZN230120C05400000 | 2021-07-23 3:45PM EDT | 5,400.00 | 102.94 | 100.80 | 103.85 | +3.09 | +3.09% | 6 | 29 | 28.75% |
| AMZN230120C05500000 | 2021-07-23 3:59PM EDT | 5,500.00 | 93.65 | 91.85 | 94.85 | +2.79 | +3.07% | 13 | 40 | 28.80% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P01460000 | 2021-07-23 11:01AM EDT | 1,460.00 | 11.60 | 10.75 | 12.25 | -1.20 | -9.37% | 2 | 367 | 39.69% |
| AMZN230120P01480000 | 2021-06-22 11:24AM EDT | 1,480.00 | 11.25 | 11.95 | 13.00 | 0.00 | - | 1 | 148 | 39.55% |
| AMZN230120P01500000 | 2021-07-22 9:30AM EDT | 1,500.00 | 13.75 | 11.80 | 13.60 | 0.00 | - | 1 | 136 | 39.32% |
| AMZN230120P01520000 | 2021-05-21 10:32AM EDT | 1,520.00 | 15.03 | 11.95 | 13.80 | 0.00 | - | 5 | 16 | 38.89% |
| AMZN230120P01540000 | 2021-05-20 11:28AM EDT | 1,540.00 | 15.30 | 12.55 | 14.45 | 0.00 | - | 8 | 19 | 38.68% |
| AMZN230120P01550000 | 2021-07-13 11:58AM EDT | 1,550.00 | 12.25 | 13.30 | 15.10 | 0.00 | - | 1 | 72 | 38.72% |
| AMZN230120P01560000 | 2021-07-06 10:32AM EDT | 1,560.00 | 13.49 | 13.60 | 15.45 | 0.00 | - | 1 | 32 | 38.62% |
| AMZN230120P01580000 | 2021-07-08 9:50AM EDT | 1,580.00 | 15.41 | 14.25 | 16.10 | 0.00 | - | 10 | 63 | 38.38% |
| AMZN230120P01600000 | 2021-07-20 3:42PM EDT | 1,600.00 | 17.60 | 15.00 | 16.80 | 0.00 | - | 8 | 79 | 38.16% |
| AMZN230120P01620000 | 2021-06-14 2:35PM EDT | 1,620.00 | 17.00 | 14.35 | 15.55 | 0.00 | - | 1 | 31 | 37.11% |
| AMZN230120P01640000 | 2021-06-03 12:31PM EDT | 1,640.00 | 21.87 | 15.65 | 17.85 | 0.00 | - | 10 | 56 | 37.56% |
| AMZN230120P01650000 | 2021-04-28 11:31AM EDT | 1,650.00 | 17.54 | 19.55 | 22.40 | 0.00 | - | 1 | 66 | 38.99% |
| AMZN230120P01660000 | 2021-06-03 12:31PM EDT | 1,660.00 | 23.04 | 16.45 | 18.70 | 0.00 | - | 10 | 80 | 37.38% |
| AMZN230120P01680000 | 2021-06-23 10:57AM EDT | 1,680.00 | 18.60 | 18.40 | 19.55 | 0.00 | - | 1 | 89 | 37.20% |
| AMZN230120P01700000 | 2021-07-12 1:39PM EDT | 1,700.00 | 17.50 | 18.75 | 20.75 | 0.00 | - | 1 | 1,049 | 37.12% |
| AMZN230120P01720000 | 2021-07-19 12:21PM EDT | 1,720.00 | 24.00 | 19.60 | 21.70 | 0.00 | - | 3 | 15 | 36.95% |
| AMZN230120P01740000 | 2021-04-01 1:00PM EDT | 1,740.00 | 30.30 | 20.80 | 24.55 | 0.00 | - | 10 | 16 | 37.37% |
| AMZN230120P01750000 | 2021-07-19 10:55AM EDT | 1,750.00 | 25.00 | 20.95 | 23.00 | 0.00 | - | 1 | 100 | 36.63% |
| AMZN230120P01760000 | 2021-05-20 11:29AM EDT | 1,760.00 | 27.90 | 21.90 | 24.10 | 0.00 | - | 1 | 39 | 36.73% |
| AMZN230120P01780000 | 2021-07-16 12:04PM EDT | 1,780.00 | 25.25 | 22.40 | 24.45 | 0.00 | - | 1 | 132 | 36.34% |
| AMZN230120P01800000 | 2021-07-09 2:41PM EDT | 1,800.00 | 22.48 | 23.40 | 25.55 | 0.00 | - | 4 | 251 | 36.18% |
| AMZN230120P01820000 | 2021-07-19 3:59PM EDT | 1,820.00 | 30.00 | 24.40 | 26.60 | 0.00 | - | 793 | 742 | 35.99% |
| AMZN230120P01840000 | 2021-04-05 1:04PM EDT | 1,840.00 | 34.85 | 30.15 | 33.65 | 0.00 | - | 6 | 6 | 37.38% |
| AMZN230120P01850000 | 2021-07-19 9:42AM EDT | 1,850.00 | 32.45 | 26.05 | 28.25 | 0.00 | - | 56 | 237 | 35.72% |
| AMZN230120P01860000 | 2021-07-14 10:18AM EDT | 1,860.00 | 24.83 | 26.60 | 28.80 | 0.00 | - | 1 | 329 | 35.62% |
| AMZN230120P01880000 | 2021-07-19 12:14PM EDT | 1,880.00 | 34.07 | 27.80 | 30.00 | 0.00 | - | 1 | 18 | 35.45% |
| AMZN230120P01900000 | 2021-06-30 1:42PM EDT | 1,900.00 | 26.15 | 29.00 | 31.20 | 0.00 | - | 6 | 198 | 35.27% |
| AMZN230120P01920000 | 2021-05-19 1:26PM EDT | 1,920.00 | 45.45 | 32.30 | 35.05 | 0.00 | - | 1 | 16 | 35.73% |
| AMZN230120P01940000 | 2021-05-18 11:45AM EDT | 1,940.00 | 40.55 | 32.55 | 35.05 | 0.00 | - | 6 | 15 | 35.24% |
| AMZN230120P01950000 | 2021-06-07 11:57AM EDT | 1,950.00 | 46.16 | 30.70 | 32.60 | 0.00 | - | 1 | 133 | 34.42% |
| AMZN230120P01960000 | 2021-06-21 11:36AM EDT | 1,960.00 | 36.95 | 36.95 | 38.05 | 0.00 | - | 1 | 24 | 35.43% |
| AMZN230120P01980000 | 2021-07-09 1:53PM EDT | 1,980.00 | 33.69 | 34.35 | 36.55 | 0.00 | - | 1 | 52 | 34.61% |
| AMZN230120P02000000 | 2021-07-23 1:29PM EDT | 2,000.00 | 36.66 | 35.85 | 38.05 | -1.55 | -4.06% | 10 | 706 | 34.46% |
| AMZN230120P02050000 | 2021-07-09 1:57PM EDT | 2,050.00 | 39.00 | 39.75 | 41.95 | 0.00 | - | 7 | 126 | 34.08% |
| AMZN230120P02100000 | 2021-07-21 3:12PM EDT | 2,100.00 | 49.75 | 44.00 | 46.15 | 0.00 | - | 2 | 274 | 33.71% |
| AMZN230120P02150000 | 2021-07-23 11:39AM EDT | 2,150.00 | 50.43 | 48.70 | 50.90 | -9.97 | -16.51% | 5 | 231 | 33.38% |
| AMZN230120P02200000 | 2021-07-23 2:35PM EDT | 2,200.00 | 55.30 | 53.95 | 56.20 | -3.20 | -5.47% | 5 | 413 | 33.09% |
| AMZN230120P02250000 | 2021-07-22 3:03PM EDT | 2,250.00 | 62.75 | 59.55 | 61.75 | 0.00 | - | 1 | 582 | 32.78% |
| AMZN230120P02300000 | 2021-07-20 3:54PM EDT | 2,300.00 | 74.05 | 65.60 | 67.85 | 0.00 | - | 4 | 787 | 32.50% |
| AMZN230120P02350000 | 2021-07-23 9:53AM EDT | 2,350.00 | 74.85 | 72.30 | 74.60 | -7.40 | -9.00% | 2 | 205 | 32.24% |
| AMZN230120P02400000 | 2021-07-19 3:18PM EDT | 2,400.00 | 98.70 | 79.45 | 81.75 | 0.00 | - | 3 | 649 | 31.99% |
| AMZN230120P02450000 | 2021-07-21 2:48PM EDT | 2,450.00 | 99.10 | 87.30 | 89.65 | 0.00 | - | 1 | 300 | 31.76% |
| AMZN230120P02500000 | 2021-07-23 3:49PM EDT | 2,500.00 | 97.00 | 95.80 | 98.15 | -4.22 | -4.17% | 3 | 875 | 31.55% |
| AMZN230120P02550000 | 2021-07-20 10:40AM EDT | 2,550.00 | 124.30 | 104.65 | 107.10 | 0.00 | - | 9 | 508 | 31.32% |
| AMZN230120P02600000 | 2021-07-22 10:44AM EDT | 2,600.00 | 120.00 | 114.25 | 116.85 | 0.00 | - | 1 | 685 | 31.13% |
| AMZN230120P02650000 | 2021-07-15 3:50PM EDT | 2,650.00 | 133.30 | 124.60 | 127.15 | 0.00 | - | 1 | 182 | 30.93% |
| AMZN230120P02700000 | 2021-07-16 1:38PM EDT | 2,700.00 | 153.24 | 135.60 | 138.25 | 0.00 | - | 39 | 407 | 30.75% |
| AMZN230120P02750000 | 2021-07-16 1:38PM EDT | 2,750.00 | 165.98 | 147.35 | 150.05 | 0.00 | - | 2 | 158 | 30.57% |
| AMZN230120P02800000 | 2021-07-23 1:38PM EDT | 2,800.00 | 161.00 | 159.80 | 162.55 | -6.44 | -3.85% | 6 | 875 | 30.40% |
| AMZN230120P02850000 | 2021-07-13 10:37AM EDT | 2,850.00 | 159.60 | 172.70 | 175.50 | 0.00 | - | 10 | 237 | 30.22% |
| AMZN230120P02900000 | 2021-07-22 3:58PM EDT | 2,900.00 | 191.95 | 186.45 | 189.35 | 0.00 | - | 1 | 386 | 30.05% |
| AMZN230120P02950000 | 2021-07-23 1:24PM EDT | 2,950.00 | 201.55 | 200.95 | 203.90 | -5.28 | -2.55% | 1 | 198 | 29.88% |
| AMZN230120P03000000 | 2021-07-23 1:24PM EDT | 3,000.00 | 216.90 | 216.25 | 219.35 | -7.10 | -3.17% | 2 | 1,320 | 29.73% |
| AMZN230120P03050000 | 2021-07-22 12:04PM EDT | 3,050.00 | 245.05 | 232.55 | 235.70 | 0.00 | - | 1 | 183 | 29.59% |
| AMZN230120P03090000 | 2021-07-12 1:20PM EDT | 3,090.00 | 239.75 | 246.05 | 249.20 | 0.00 | - | 4 | 86 | 29.47% |
| AMZN230120P03100000 | 2021-07-22 10:04AM EDT | 3,100.00 | 261.35 | 249.45 | 252.80 | 0.00 | - | 2 | 650 | 29.45% |
| AMZN230120P03110000 | 2021-07-22 10:04AM EDT | 3,110.00 | 264.85 | 253.00 | 256.20 | 0.00 | - | 1 | 69 | 29.42% |
| AMZN230120P03120000 | 2021-07-12 10:09AM EDT | 3,120.00 | 252.20 | 256.55 | 259.75 | 0.00 | - | 2 | 76 | 29.39% |
| AMZN230120P03130000 | 2021-07-13 11:31AM EDT | 3,130.00 | 241.26 | 260.15 | 263.40 | 0.00 | - | 8 | 29 | 29.37% |
| AMZN230120P03140000 | 2021-07-13 11:31AM EDT | 3,140.00 | 245.09 | 263.75 | 267.00 | 0.00 | - | 8 | 43 | 29.34% |
| AMZN230120P03150000 | 2021-07-20 10:34AM EDT | 3,150.00 | 306.85 | 267.40 | 270.75 | 0.00 | - | 1 | 318 | 29.32% |
| AMZN230120P03160000 | 2021-07-16 12:07PM EDT | 3,160.00 | 299.85 | 271.05 | 274.40 | 0.00 | - | 1 | 123 | 29.29% |
| AMZN230120P03170000 | 2021-07-16 12:07PM EDT | 3,170.00 | 303.75 | 274.75 | 278.05 | 0.00 | - | 1 | 134 | 29.26% |
| AMZN230120P03180000 | 2021-07-16 12:07PM EDT | 3,180.00 | 307.75 | 278.45 | 281.75 | 0.00 | - | 1 | 17 | 29.23% |
| AMZN230120P03190000 | 2021-07-16 12:07PM EDT | 3,190.00 | 311.85 | 282.20 | 285.55 | 0.00 | - | 1 | 38 | 29.21% |
| AMZN230120P03200000 | 2021-07-23 2:08PM EDT | 3,200.00 | 287.16 | 286.00 | 289.35 | -26.84 | -8.55% | 4 | 608 | 29.18% |
| AMZN230120P03210000 | 2021-07-19 3:31PM EDT | 3,210.00 | 343.42 | 289.80 | 293.20 | 0.00 | - | 1 | 31 | 29.16% |
| AMZN230120P03220000 | 2021-06-29 12:52PM EDT | 3,220.00 | 363.00 | 293.70 | 297.15 | 0.00 | - | 1 | 32 | 29.14% |
| AMZN230120P03225000 | 2021-07-20 10:34AM EDT | 3,225.00 | 338.60 | 295.60 | 299.00 | 0.00 | - | 1 | 21 | 29.12% |
| AMZN230120P03230000 | 2021-07-16 12:07PM EDT | 3,230.00 | 328.15 | 297.55 | 300.95 | 0.00 | - | 1 | 9 | 29.10% |
| AMZN230120P03235000 | 2021-07-16 12:07PM EDT | 3,235.00 | 330.30 | 299.50 | 302.90 | 0.00 | - | 1 | 9 | 29.09% |
| AMZN230120P03240000 | 2021-07-16 12:07PM EDT | 3,240.00 | 332.40 | 301.45 | 304.90 | 0.00 | - | 1 | 17 | 29.08% |
| AMZN230120P03245000 | 2021-07-16 12:07PM EDT | 3,245.00 | 334.50 | 303.45 | 306.85 | 0.00 | - | 4 | 0 | 29.06% |
| AMZN230120P03250000 | 2021-07-22 10:05AM EDT | 3,250.00 | 319.50 | 305.40 | 308.95 | 0.00 | - | 1 | 47 | 29.06% |
| AMZN230120P03255000 | 2021-07-16 12:07PM EDT | 3,255.00 | 338.70 | 307.40 | 310.85 | 0.00 | - | 1 | 13 | 29.04% |
| AMZN230120P03260000 | 2021-07-16 12:07PM EDT | 3,260.00 | 340.75 | 309.40 | 312.85 | 0.00 | - | 2 | 11 | 29.03% |
| AMZN230120P03265000 | 2021-07-16 12:11PM EDT | 3,265.00 | 345.30 | 311.40 | 314.85 | 0.00 | - | 3 | 50 | 29.01% |
| AMZN230120P03270000 | 2021-07-23 2:03PM EDT | 3,270.00 | 314.52 | 313.35 | 316.90 | -30.53 | -8.85% | 1 | 102 | 29.00% |
| AMZN230120P03275000 | 2021-07-20 10:34AM EDT | 3,275.00 | 360.70 | 315.45 | 318.95 | 0.00 | - | 2 | 10 | 28.99% |
| AMZN230120P03280000 | 2021-07-16 12:07PM EDT | 3,280.00 | 349.30 | 317.50 | 321.00 | 0.00 | - | 1 | 12 | 28.98% |
| AMZN230120P03285000 | 2021-07-16 1:00PM EDT | 3,285.00 | 352.90 | 319.55 | 323.05 | 0.00 | - | 5 | 45 | 28.97% |
| AMZN230120P03290000 | 2021-07-22 1:01PM EDT | 3,290.00 | 335.99 | 321.50 | 325.10 | 0.00 | - | 4 | 71 | 28.96% |
| AMZN230120P03295000 | 2021-07-22 1:01PM EDT | 3,295.00 | 338.03 | 323.65 | 327.20 | 0.00 | - | 4 | 18 | 28.95% |
| AMZN230120P03300000 | 2021-07-22 1:27PM EDT | 3,300.00 | 338.65 | 325.75 | 329.30 | 0.00 | - | 1 | 374 | 28.93% |
| AMZN230120P03305000 | 2021-06-15 2:53PM EDT | 3,305.00 | 435.45 | 342.50 | 345.75 | 0.00 | - | 3 | 12 | 29.82% |
| AMZN230120P03310000 | 2021-07-21 12:43PM EDT | 3,310.00 | 367.65 | 329.90 | 333.55 | 0.00 | - | 2 | 75 | 28.92% |
| AMZN230120P03315000 | 2021-07-12 1:17PM EDT | 3,315.00 | 324.80 | 332.00 | 335.65 | 0.00 | - | 2 | 11 | 28.90% |
| AMZN230120P03320000 | 2021-06-23 10:22AM EDT | 3,320.00 | 399.15 | 335.95 | 339.55 | 0.00 | - | 1 | 111 | 29.00% |
| AMZN230120P03330000 | 2021-06-23 10:16AM EDT | 3,330.00 | 405.70 | 340.20 | 343.80 | 0.00 | - | 1 | 67 | 28.98% |
| AMZN230120P03340000 | 2021-06-23 10:22AM EDT | 3,340.00 | 409.05 | 344.90 | 348.40 | 0.00 | - | 1 | 105 | 28.98% |
| AMZN230120P03350000 | 2021-07-23 2:03PM EDT | 3,350.00 | 347.91 | 346.80 | 350.45 | -14.09 | -3.89% | 1 | 44 | 28.81% |
| AMZN230120P03360000 | 2021-07-21 3:14PM EDT | 3,360.00 | 384.20 | 351.15 | 354.75 | 0.00 | - | 1 | 28 | 28.79% |
| AMZN230120P03370000 | 2021-07-22 2:17PM EDT | 3,370.00 | 366.90 | 355.45 | 359.15 | 0.00 | - | 1 | 33 | 28.76% |
| AMZN230120P03380000 | 2021-07-09 2:30PM EDT | 3,380.00 | 396.90 | 359.85 | 363.50 | 0.00 | - | 1 | 384 | 28.74% |
| AMZN230120P03390000 | 2021-06-23 10:23AM EDT | 3,390.00 | 434.20 | 366.20 | 370.00 | 0.00 | - | 2 | 19 | 28.84% |
| AMZN230120P03400000 | 2021-07-22 2:17PM EDT | 3,400.00 | 380.26 | 368.70 | 372.50 | 0.00 | - | 2 | 152 | 28.70% |
| AMZN230120P03410000 | 2021-07-22 10:43AM EDT | 3,410.00 | 386.85 | 373.20 | 376.90 | 0.00 | - | 5 | 27 | 28.67% |
| AMZN230120P03420000 | 2021-07-22 11:48AM EDT | 3,420.00 | 395.55 | 377.70 | 381.55 | 0.00 | - | 1 | 193 | 28.65% |
| AMZN230120P03430000 | 2021-07-23 11:18AM EDT | 3,430.00 | 387.25 | 382.25 | 386.05 | -9.05 | -2.28% | 2 | 13 | 28.63% |
| AMZN230120P03440000 | 2021-07-22 11:13AM EDT | 3,440.00 | 405.60 | 386.85 | 390.65 | 0.00 | - | 1 | 31 | 28.60% |
| AMZN230120P03450000 | 2021-07-22 10:43AM EDT | 3,450.00 | 405.60 | 391.50 | 395.40 | 0.00 | - | 1 | 185 | 28.59% |
| AMZN230120P03460000 | 2021-07-20 1:45PM EDT | 3,460.00 | 436.20 | 396.15 | 400.00 | 0.00 | - | 1 | 101 | 28.56% |
| AMZN230120P03470000 | 2021-07-23 9:32AM EDT | 3,470.00 | 412.24 | 400.90 | 404.85 | -34.16 | -7.65% | 1 | 38 | 28.55% |
| AMZN230120P03480000 | 2021-07-22 10:14AM EDT | 3,480.00 | 422.59 | 405.65 | 409.55 | 0.00 | - | 6 | 37 | 28.52% |
| AMZN230120P03490000 | 2021-07-21 12:51PM EDT | 3,490.00 | 455.20 | 410.40 | 414.35 | 0.00 | - | 1 | 132 | 28.50% |
| AMZN230120P03500000 | 2021-07-22 2:39PM EDT | 3,500.00 | 429.68 | 415.20 | 419.15 | 0.00 | - | 7 | 221 | 28.48% |
| AMZN230120P03550000 | 2021-07-23 2:05PM EDT | 3,550.00 | 440.30 | 439.65 | 443.70 | -14.44 | -3.18% | 13 | 82 | 28.38% |
| AMZN230120P03600000 | 2021-07-23 12:21PM EDT | 3,600.00 | 470.85 | 464.90 | 469.05 | -6.70 | -1.40% | 6 | 157 | 28.27% |
| AMZN230120P03650000 | 2021-07-22 1:17PM EDT | 3,650.00 | 508.00 | 491.05 | 495.40 | 0.00 | - | 50 | 50 | 28.18% |
| AMZN230120P03700000 | 2021-07-23 11:54AM EDT | 3,700.00 | 524.95 | 517.95 | 522.45 | -13.19 | -2.45% | 4 | 84 | 28.09% |
| AMZN230120P03750000 | 2021-07-23 10:41AM EDT | 3,750.00 | 551.20 | 545.45 | 550.15 | -8.20 | -1.47% | 8 | 77 | 27.99% |
| AMZN230120P03800000 | 2021-07-23 9:41AM EDT | 3,800.00 | 589.75 | 573.80 | 578.70 | -37.70 | -6.01% | 3 | 75 | 27.90% |
| AMZN230120P03850000 | 2021-07-21 12:34PM EDT | 3,850.00 | 658.75 | 602.95 | 608.00 | 0.00 | - | 2 | 45 | 27.81% |
| AMZN230120P03900000 | 2021-07-23 9:34AM EDT | 3,900.00 | 650.20 | 632.80 | 638.05 | -41.65 | -6.02% | 2 | 74 | 27.72% |
| AMZN230120P03950000 | 2021-07-23 12:09PM EDT | 3,950.00 | 671.55 | 663.35 | 668.85 | -37.33 | -5.27% | 3 | 25 | 27.63% |
| AMZN230120P04000000 | 2021-07-23 9:57AM EDT | 4,000.00 | 704.00 | 694.70 | 700.40 | -62.00 | -8.09% | 2 | 1,202 | 27.55% |
| AMZN230120P04050000 | 2021-07-16 12:23PM EDT | 4,050.00 | 777.20 | 727.00 | 732.85 | 0.00 | - | 2 | 27 | 27.47% |
| AMZN230120P04100000 | 2021-07-23 10:34AM EDT | 4,100.00 | 766.95 | 759.75 | 765.80 | +27.18 | +3.67% | 1 | 34 | 27.39% |
| AMZN230120P04150000 | 2021-07-23 10:26AM EDT | 4,150.00 | 799.80 | 793.20 | 799.50 | -75.95 | -8.67% | 1 | 21 | 27.31% |
| AMZN230120P04200000 | 2021-07-23 2:45PM EDT | 4,200.00 | 827.70 | 827.40 | 833.90 | -82.90 | -9.10% | 1 | 16 | 27.24% |
| AMZN230120P04250000 | 2021-07-07 10:19AM EDT | 4,250.00 | 859.80 | 862.30 | 869.00 | 0.00 | - | 1 | 16 | 27.17% |
| AMZN230120P04300000 | 2021-07-19 9:30AM EDT | 4,300.00 | 988.95 | 897.70 | 904.60 | 0.00 | - | 1 | 23 | 27.10% |
| AMZN230120P04350000 | 2021-07-19 9:30AM EDT | 4,350.00 | 1,026.70 | 933.75 | 940.90 | 0.00 | - | 1 | 12 | 27.03% |
| AMZN230120P04400000 | 2021-07-15 11:48AM EDT | 4,400.00 | 991.00 | 970.50 | 977.80 | 0.00 | - | 1 | 35 | 26.96% |
| AMZN230120P04450000 | 2021-07-14 1:40PM EDT | 4,450.00 | 990.20 | 1,007.80 | 1,015.40 | 0.00 | - | 16 | 32 | 26.90% |
| AMZN230120P04500000 | 2021-07-08 1:05PM EDT | 4,500.00 | 1,032.25 | 1,045.60 | 1,053.40 | 0.00 | - | 2 | 38 | 26.83% |
| AMZN230120P04550000 | 2021-07-16 10:14AM EDT | 4,550.00 | 1,124.55 | 1,083.95 | 1,092.05 | 0.00 | - | 2 | 0 | 26.77% |
| AMZN230120P04600000 | 2021-04-29 3:30PM EDT | 4,600.00 | 1,313.40 | 1,445.50 | 1,462.75 | 0.00 | - | 10 | 21 | 46.33% |
| AMZN230120P04650000 | 2021-04-30 11:16AM EDT | 4,650.00 | 1,313.50 | 1,489.75 | 1,507.00 | 0.00 | - | 1 | 17 | 46.69% |
| AMZN230120P04700000 | 2021-06-17 1:51PM EDT | 4,700.00 | 1,186.78 | 1,265.90 | 1,281.00 | 0.00 | - | 1 | 8 | 31.13% |
| AMZN230120P04750000 | 2021-07-07 3:03PM EDT | 4,750.00 | 1,226.78 | 1,242.65 | 1,251.65 | 0.00 | - | 3 | 29 | 26.53% |
| AMZN230120P04800000 | 2021-07-07 3:03PM EDT | 4,800.00 | 1,274.55 | 1,283.60 | 1,292.80 | 0.00 | - | 3 | 30 | 26.48% |
| AMZN230120P04850000 | 2021-07-01 11:06AM EDT | 4,850.00 | 1,508.47 | 1,325.10 | 1,334.50 | 0.00 | - | - | 5 | 26.44% |
| AMZN230120P04900000 | 2021-07-23 12:07PM EDT | 4,900.00 | 1,377.45 | 1,367.05 | 1,376.70 | -92.11 | -6.27% | 1 | 61 | 26.40% |
| AMZN230120P04950000 | 2021-07-19 10:13AM EDT | 4,950.00 | 1,526.89 | 1,409.30 | 1,419.10 | 0.00 | - | 5 | 8 | 26.36% |
| AMZN230120P05000000 | 2021-07-19 10:13AM EDT | 5,000.00 | 1,570.74 | 1,451.90 | 1,461.95 | 0.00 | - | 1 | 87 | 26.31% |
| AMZN230120P05100000 | 2021-04-28 10:45AM EDT | 5,100.00 | 1,738.00 | 1,891.10 | 1,906.80 | 0.00 | - | 3 | 27 | 49.42% |
| AMZN230120P05200000 | 2021-07-23 12:07PM EDT | 5,200.00 | 1,637.33 | 1,619.50 | 1,638.00 | -144.59 | -8.11% | 1 | 2 | 26.25% |
© 2021 Verizon Media. All rights reserved.
