Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,180.03-24.37 (-0.76%)
As of 1:58PM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C01460000 | 2020-10-13 1:45PM EDT | 1,460.00 | 2,084.00 | 1,784.00 | 1,802.50 | 0.00 | - | 2 | 6 | 44.44% |
| AMZN230120C01480000 | 2020-10-19 12:02AM EDT | 1,480.00 | 2,065.50 | 1,768.00 | 1,786.00 | 0.00 | - | - | 3 | 44.35% |
| AMZN230120C01500000 | 2020-10-22 2:21PM EDT | 1,500.00 | 1,774.00 | 1,751.00 | 1,769.00 | 0.00 | - | 1 | 3 | 44.17% |
| AMZN230120C01520000 | 2020-10-13 1:02PM EDT | 1,520.00 | 2,047.50 | 1,734.50 | 1,752.50 | 0.00 | - | 2 | 3 | 44.05% |
| AMZN230120C01540000 | 2020-10-19 4:18PM EDT | 1,540.00 | 1,971.00 | 1,717.50 | 1,735.50 | 0.00 | - | - | 1 | 43.85% |
| AMZN230120C01550000 | 2020-09-21 12:04AM EDT | 1,550.00 | 1,669.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C01600000 | 2020-10-22 2:30PM EDT | 1,600.00 | 1,677.00 | 1,668.00 | 1,684.00 | 0.00 | - | 1 | 2 | 43.15% |
| AMZN230120C01640000 | 2020-09-21 12:04AM EDT | 1,640.00 | 1,414.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN230120C01660000 | 2020-10-19 4:18PM EDT | 1,660.00 | 1,930.50 | 1,620.00 | 1,638.50 | 0.00 | - | - | 1 | 43.18% |
| AMZN230120C01680000 | 2020-09-22 10:43AM EDT | 1,680.00 | 1,502.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120C01700000 | 2020-10-01 10:00AM EDT | 1,700.00 | 1,620.00 | 1,588.50 | 1,606.50 | 0.00 | - | 1 | 2 | 42.92% |
| AMZN230120C01800000 | 2020-10-22 9:30AM EDT | 1,800.00 | 1,540.76 | 1,511.50 | 1,530.00 | 0.00 | - | 1 | 2 | 42.52% |
| AMZN230120C01820000 | 2020-09-21 12:05AM EDT | 1,820.00 | 1,480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C01850000 | 2020-10-05 12:05AM EDT | 1,850.00 | 1,467.50 | 1,475.00 | 1,493.00 | 0.00 | - | - | 1 | 42.37% |
| AMZN230120C01900000 | 2020-10-13 1:44PM EDT | 1,900.00 | 1,736.85 | 1,438.00 | 1,456.00 | 0.00 | - | 1 | 3 | 42.15% |
| AMZN230120C01950000 | 2020-10-23 3:41PM EDT | 1,950.00 | 1,414.63 | 1,402.50 | 1,420.00 | 0.00 | - | 6 | 1 | 41.98% |
| AMZN230120C01960000 | 2020-10-05 9:33AM EDT | 1,960.00 | 1,384.50 | 1,395.00 | 1,413.50 | 0.00 | - | - | 1 | 42.01% |
| AMZN230120C01980000 | 2020-10-22 9:30AM EDT | 1,980.00 | 1,404.54 | 1,381.00 | 1,399.50 | 0.00 | - | 1 | 4 | 41.96% |
| AMZN230120C02000000 | 2020-10-23 10:00AM EDT | 2,000.00 | 1,360.00 | 1,367.00 | 1,385.00 | 0.00 | - | 8 | 34 | 41.85% |
| AMZN230120C02050000 | 2020-10-20 2:07PM EDT | 2,050.00 | 1,412.30 | 1,332.50 | 1,351.00 | 0.00 | - | 1 | 6 | 41.76% |
| AMZN230120C02100000 | 2020-10-23 3:31PM EDT | 2,100.00 | 1,302.03 | 1,299.00 | 1,317.50 | 0.00 | - | 1 | 11 | 41.65% |
| AMZN230120C02150000 | 2020-09-22 1:17PM EDT | 2,150.00 | 1,183.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120C02200000 | 2020-10-22 11:35AM EDT | 2,200.00 | 1,225.00 | 1,234.50 | 1,252.50 | 0.00 | - | 2 | 10 | 41.45% |
| AMZN230120C02250000 | 2020-10-26 10:05AM EDT | 2,250.00 | 1,297.60 | 1,204.00 | 1,221.90 | +97.05 | +8.08% | 1 | 6 | 41.42% |
| AMZN230120C02300000 | 2020-10-26 9:40AM EDT | 2,300.00 | 1,230.00 | 1,174.00 | 1,192.00 | +61.40 | +5.25% | 1 | 3 | 41.39% |
| AMZN230120C02350000 | 2020-10-22 2:07PM EDT | 2,350.00 | 1,146.47 | 1,144.00 | 1,162.50 | 0.00 | - | 2 | 5 | 41.35% |
| AMZN230120C02400000 | 2020-10-22 1:32PM EDT | 2,400.00 | 1,107.60 | 1,117.50 | 1,134.50 | 0.00 | - | 1 | 4 | 41.36% |
| AMZN230120C02450000 | 2020-10-19 4:19PM EDT | 2,450.00 | 1,226.00 | 1,089.00 | 1,105.50 | 0.00 | - | - | 1 | 41.26% |
| AMZN230120C02500000 | 2020-10-22 3:13PM EDT | 2,500.00 | 1,050.59 | 1,061.50 | 1,078.00 | 0.00 | - | 5 | 34 | 41.23% |
| AMZN230120C02550000 | 2020-10-05 12:06AM EDT | 2,550.00 | 1,044.50 | 1,034.50 | 1,052.00 | 0.00 | - | - | 1 | 41.25% |
| AMZN230120C02600000 | 2020-10-26 12:31PM EDT | 2,600.00 | 1,043.79 | 1,008.00 | 1,024.00 | +19.94 | +1.95% | 2 | 26 | 41.10% |
| AMZN230120C02650000 | 2020-10-01 10:49AM EDT | 2,650.00 | 987.00 | 982.50 | 998.35 | 0.00 | - | 5 | 23 | 41.06% |
| AMZN230120C02700000 | 2020-10-26 10:05AM EDT | 2,700.00 | 1,034.90 | 957.50 | 973.40 | +88.10 | +9.31% | 1 | 50 | 41.03% |
| AMZN230120C02750000 | 2020-09-29 10:30AM EDT | 2,750.00 | 918.74 | 933.00 | 950.50 | 0.00 | - | 1 | 5 | 41.09% |
| AMZN230120C02800000 | 2020-10-22 12:41PM EDT | 2,800.00 | 976.75 | 909.15 | 927.00 | +90.75 | +10.24% | 2 | 34 | 41.08% |
| AMZN230120C02850000 | 2020-10-23 3:38PM EDT | 2,850.00 | 887.67 | 886.00 | 902.05 | 0.00 | - | 2 | 12 | 40.95% |
| AMZN230120C02900000 | 2020-10-26 10:51AM EDT | 2,900.00 | 908.23 | 863.30 | 879.45 | +53.23 | +6.23% | 4 | 35 | 40.93% |
| AMZN230120C02950000 | 2020-10-23 11:21AM EDT | 2,950.00 | 823.55 | 841.20 | 858.50 | 0.00 | - | 1 | 26 | 40.97% |
| AMZN230120C03000000 | 2020-10-26 1:30PM EDT | 3,000.00 | 824.00 | 820.00 | 836.95 | -2.00 | -0.24% | 21 | 71 | 40.94% |
| AMZN230120C03050000 | 2020-10-23 3:57PM EDT | 3,050.00 | 823.80 | 798.50 | 814.90 | 0.00 | - | 1 | 78 | 40.85% |
| AMZN230120C03090000 | 2020-10-08 12:46PM EDT | 3,090.00 | 820.50 | 782.00 | 798.50 | 0.00 | - | 1 | 22 | 40.84% |
| AMZN230120C03100000 | 2020-10-26 10:51AM EDT | 3,100.00 | 819.79 | 778.50 | 796.05 | +43.09 | +5.55% | 4 | 55 | 40.92% |
| AMZN230120C03110000 | 2020-10-12 10:37AM EDT | 3,110.00 | 950.00 | 774.00 | 790.40 | 0.00 | - | 1 | 2 | 40.83% |
| AMZN230120C03120000 | 2020-10-22 2:40PM EDT | 3,120.00 | 765.80 | 770.00 | 786.40 | 0.00 | - | 1 | 5 | 40.82% |
| AMZN230120C03130000 | 2020-10-26 11:43AM EDT | 3,130.00 | 792.79 | 766.00 | 782.45 | +49.29 | +6.63% | 1 | 8 | 40.82% |
| AMZN230120C03140000 | 2020-10-22 10:38AM EDT | 3,140.00 | 750.00 | 762.20 | 780.05 | 0.00 | - | 2 | 27 | 40.90% |
| AMZN230120C03150000 | 2020-10-26 9:38AM EDT | 3,150.00 | 791.25 | 758.00 | 774.50 | +39.95 | +5.32% | 2 | 22 | 40.81% |
| AMZN230120C03160000 | 2020-10-06 3:59PM EDT | 3,160.00 | 711.32 | 754.50 | 772.15 | 0.00 | - | 2 | 11 | 40.89% |
| AMZN230120C03170000 | 2020-10-26 12:46PM EDT | 3,170.00 | 779.00 | 750.00 | 766.70 | +32.00 | +4.28% | 2 | 11 | 40.80% |
| AMZN230120C03180000 | 2020-10-26 10:26AM EDT | 3,180.00 | 802.00 | 747.20 | 765.05 | +59.36 | +7.99% | 4 | 20 | 40.92% |
| AMZN230120C03190000 | 2020-10-13 1:05PM EDT | 3,190.00 | 972.01 | 742.50 | 758.90 | 0.00 | - | 1 | 2 | 40.79% |
| AMZN230120C03200000 | 2020-10-26 12:59PM EDT | 3,200.00 | 751.94 | 738.50 | 755.05 | +6.09 | +0.82% | 26 | 123 | 40.79% |
| AMZN230120C03210000 | 2020-10-23 10:57AM EDT | 3,210.00 | 808.73 | 735.65 | 753.50 | +94.18 | +13.18% | 1 | 19 | 40.91% |
| AMZN230120C03220000 | 2020-10-08 9:34AM EDT | 3,220.00 | 770.92 | 731.00 | 747.45 | 0.00 | - | 1 | 2 | 40.78% |
| AMZN230120C03225000 | 2020-10-21 10:11AM EDT | 3,225.00 | 781.94 | 730.00 | 747.75 | 0.00 | - | 3 | 2 | 40.90% |
| AMZN230120C03230000 | 2020-10-21 10:11AM EDT | 3,230.00 | 780.06 | 728.00 | 745.85 | 0.00 | - | 3 | 21 | 40.90% |
| AMZN230120C03235000 | 2020-10-19 3:01PM EDT | 3,235.00 | 780.00 | 726.15 | 744.00 | 0.00 | - | - | 1 | 40.90% |
| AMZN230120C03240000 | 2020-10-19 10:52AM EDT | 3,240.00 | 805.51 | 723.60 | 741.45 | 0.00 | - | 2 | 3 | 40.86% |
| AMZN230120C03245000 | 2020-10-06 11:20AM EDT | 3,245.00 | 702.00 | 721.50 | 738.00 | 0.00 | - | - | 1 | 40.77% |
| AMZN230120C03250000 | 2020-10-26 10:49AM EDT | 3,250.00 | 765.90 | 719.50 | 736.15 | +100.23 | +15.06% | 1 | 0 | 40.77% |
| AMZN230120C03255000 | 2020-10-19 11:44AM EDT | 3,255.00 | 805.67 | 717.50 | 734.25 | 0.00 | - | 1 | 2 | 40.77% |
| AMZN230120C03260000 | 2020-10-19 11:02AM EDT | 3,260.00 | 810.55 | 715.50 | 732.40 | 0.00 | - | 2 | 6 | 40.77% |
| AMZN230120C03265000 | 2020-10-01 1:00PM EDT | 3,265.00 | 725.00 | 714.00 | 730.55 | 0.00 | - | 1 | 1 | 40.76% |
| AMZN230120C03270000 | 2020-10-13 10:36AM EDT | 3,270.00 | 934.70 | 712.00 | 728.70 | 0.00 | - | 1 | 3 | 40.76% |
| AMZN230120C03275000 | 2020-10-19 10:04AM EDT | 3,275.00 | 823.33 | 711.20 | 729.05 | 0.00 | - | - | 1 | 40.88% |
| AMZN230120C03280000 | 2020-09-22 10:42AM EDT | 3,280.00 | 608.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| AMZN230120C03285000 | 2020-10-22 11:01AM EDT | 3,285.00 | 698.89 | 707.50 | 725.35 | 0.00 | - | 1 | 3 | 40.87% |
| AMZN230120C03290000 | 2020-10-05 12:06AM EDT | 3,290.00 | 682.00 | 705.65 | 723.50 | 0.00 | - | - | 1 | 40.87% |
| AMZN230120C03300000 | 2020-10-26 10:11AM EDT | 3,300.00 | 773.00 | 701.00 | 717.70 | +81.43 | +11.77% | 2 | 33 | 40.75% |
| AMZN230120C03305000 | 2020-10-20 1:22PM EDT | 3,305.00 | 763.01 | 699.00 | 715.85 | 0.00 | - | 1 | 2 | 40.75% |
| AMZN230120C03310000 | 2020-10-19 3:35PM EDT | 3,310.00 | 754.09 | 698.50 | 716.20 | 0.00 | - | 2 | 6 | 40.86% |
| AMZN230120C03315000 | 2020-10-16 9:58AM EDT | 3,315.00 | 860.00 | 695.50 | 712.25 | 0.00 | - | 1 | 2 | 40.75% |
| AMZN230120C03320000 | 2020-10-19 3:42PM EDT | 3,320.00 | 747.50 | 693.50 | 710.45 | 0.00 | - | 2 | 12 | 40.74% |
| AMZN230120C03330000 | 2020-10-20 11:51AM EDT | 3,330.00 | 740.12 | 690.00 | 706.85 | 0.00 | - | 1 | 15 | 40.74% |
| AMZN230120C03340000 | 2020-10-16 10:54AM EDT | 3,340.00 | 858.41 | 687.55 | 705.40 | 0.00 | - | 1 | 2 | 40.85% |
| AMZN230120C03350000 | 2020-10-15 10:36AM EDT | 3,350.00 | 802.00 | 683.50 | 700.60 | 0.00 | - | 5 | 57 | 40.78% |
| AMZN230120C03360000 | 2020-10-19 4:19PM EDT | 3,360.00 | 835.00 | 680.00 | 697.60 | 0.00 | - | - | 1 | 40.81% |
| AMZN230120C03380000 | 2020-10-22 10:32AM EDT | 3,380.00 | 660.25 | 673.00 | 690.05 | 0.00 | - | 5 | 11 | 40.77% |
| AMZN230120C03390000 | 2020-10-15 10:02AM EDT | 3,390.00 | 799.00 | 669.50 | 687.05 | 0.00 | - | 2 | 3 | 40.79% |
| AMZN230120C03400000 | 2020-10-26 1:08PM EDT | 3,400.00 | 683.85 | 666.00 | 683.10 | +30.32 | +4.64% | 14 | 122 | 40.76% |
| AMZN230120C03410000 | 2020-10-16 12:38PM EDT | 3,410.00 | 800.01 | 662.50 | 679.60 | 0.00 | - | 4 | 6 | 40.76% |
| AMZN230120C03420000 | 2020-10-19 12:03AM EDT | 3,420.00 | 809.12 | 658.50 | 676.00 | 0.00 | - | - | 2 | 40.74% |
| AMZN230120C03430000 | 2020-10-19 9:58AM EDT | 3,430.00 | 767.00 | 655.50 | 672.75 | 0.00 | - | - | 3 | 40.75% |
| AMZN230120C03440000 | 2020-10-06 3:46PM EDT | 3,440.00 | 612.60 | 652.00 | 669.55 | 0.00 | - | - | 1 | 40.76% |
| AMZN230120C03450000 | 2020-10-22 12:25PM EDT | 3,450.00 | 632.00 | 649.25 | 667.10 | 0.00 | - | 1 | 46 | 40.80% |
| AMZN230120C03460000 | 2020-10-23 10:29AM EDT | 3,460.00 | 633.00 | 645.00 | 662.55 | 0.00 | - | 1 | 3 | 40.74% |
| AMZN230120C03470000 | 2020-10-19 12:03AM EDT | 3,470.00 | 825.20 | 641.50 | 659.00 | 0.00 | - | - | 4 | 40.72% |
| AMZN230120C03480000 | 2020-10-20 10:38AM EDT | 3,480.00 | 700.00 | 638.50 | 655.90 | 0.00 | - | 1 | 11 | 40.73% |
| AMZN230120C03490000 | 2020-10-26 10:00AM EDT | 3,490.00 | 684.98 | 635.00 | 652.55 | -3.51 | -0.51% | 6 | 11 | 40.73% |
| AMZN230120C03500000 | 2020-10-26 11:13AM EDT | 3,500.00 | 663.10 | 631.50 | 649.25 | +38.10 | +6.10% | 9 | 285 | 40.72% |
| AMZN230120C03550000 | 2020-10-22 12:53PM EDT | 3,550.00 | 601.68 | 616.20 | 634.05 | 0.00 | - | 1 | 7 | 40.76% |
| AMZN230120C03600000 | 2020-10-20 9:50AM EDT | 3,600.00 | 659.41 | 599.50 | 617.05 | 0.00 | - | 1 | 22 | 40.68% |
| AMZN230120C03650000 | 2020-10-13 11:25AM EDT | 3,650.00 | 791.00 | 584.00 | 601.55 | 0.00 | - | 1 | 2 | 40.66% |
| AMZN230120C03700000 | 2020-10-26 9:42AM EDT | 3,700.00 | 606.00 | 569.05 | 586.90 | -24.15 | -3.83% | 1 | 13 | 40.66% |
| AMZN230120C03750000 | 2020-10-23 3:13PM EDT | 3,750.00 | 552.45 | 554.00 | 572.15 | 0.00 | - | 1 | 7 | 40.64% |
| AMZN230120C03800000 | 2020-10-21 12:09PM EDT | 3,800.00 | 567.62 | 540.00 | 557.85 | 0.00 | - | 1 | 384 | 40.62% |
| AMZN230120C03850000 | 2020-10-19 2:50PM EDT | 3,850.00 | 579.25 | 525.80 | 543.65 | 0.00 | - | 9 | 16 | 40.59% |
| AMZN230120C03900000 | 2020-10-21 12:09PM EDT | 3,900.00 | 539.50 | 512.00 | 529.85 | 0.00 | - | 1 | 17 | 40.56% |
| AMZN230120C03950000 | 2020-10-16 3:48PM EDT | 3,950.00 | 604.00 | 498.50 | 516.00 | 0.00 | - | 1 | 5 | 40.51% |
| AMZN230120C04000000 | 2020-10-26 1:01PM EDT | 4,000.00 | 500.00 | 485.95 | 503.80 | +17.00 | +3.52% | 3 | 294 | 40.52% |
| AMZN230120C04050000 | 2020-10-21 2:39PM EDT | 4,050.00 | 495.38 | 473.10 | 490.95 | 0.00 | - | 1 | 4 | 40.49% |
| AMZN230120C04100000 | 2020-10-15 12:40PM EDT | 4,100.00 | 559.25 | 460.80 | 478.65 | 0.00 | - | 7 | 14 | 40.47% |
| AMZN230120C04150000 | 2020-10-15 12:03PM EDT | 4,150.00 | 551.36 | 449.00 | 466.70 | 0.00 | - | 2 | 18 | 40.45% |
| AMZN230120C04200000 | 2020-10-15 12:03PM EDT | 4,200.00 | 539.30 | 437.30 | 454.50 | 0.00 | - | 2 | 14 | 40.40% |
| AMZN230120C04250000 | 2020-10-20 1:35PM EDT | 4,250.00 | 482.17 | 425.80 | 443.65 | 0.00 | - | 1 | 4 | 40.41% |
| AMZN230120C04300000 | 2020-10-19 4:19PM EDT | 4,300.00 | 426.50 | 414.00 | 432.40 | -83.20 | -16.32% | 1 | 10 | 40.38% |
| AMZN230120C04350000 | 2020-10-19 12:03AM EDT | 4,350.00 | 501.25 | 403.50 | 421.50 | 0.00 | - | - | 2 | 40.36% |
| AMZN230120C04400000 | 2020-10-19 3:26PM EDT | 4,400.00 | 434.35 | 392.80 | 410.90 | 0.00 | - | 1 | 12 | 40.34% |
| AMZN230120C04450000 | 2020-10-19 4:19PM EDT | 4,450.00 | 479.54 | 382.70 | 400.50 | 0.00 | - | - | 2 | 40.31% |
| AMZN230120C04500000 | 2020-10-26 12:59PM EDT | 4,500.00 | 382.72 | 372.85 | 390.50 | +21.72 | +6.02% | 10 | 376 | 40.29% |
| AMZN230120C04550000 | 2020-10-15 12:03PM EDT | 4,550.00 | 456.50 | 364.30 | 380.75 | 0.00 | - | 2 | 5 | 40.27% |
| AMZN230120C04600000 | 2020-10-21 1:05PM EDT | 4,600.00 | 360.00 | 354.60 | 371.25 | 0.00 | - | 1 | 7 | 40.25% |
| AMZN230120C04650000 | 2020-10-14 12:17PM EDT | 4,650.00 | 452.00 | 345.55 | 362.00 | 0.00 | - | 1 | 10 | 40.23% |
| AMZN230120C04700000 | 2020-10-13 10:30AM EDT | 4,700.00 | 494.82 | 337.15 | 352.95 | 0.00 | - | 1 | 17 | 40.21% |
| AMZN230120C04750000 | 2020-10-16 3:56PM EDT | 4,750.00 | 410.00 | 327.65 | 344.20 | 0.00 | - | 1 | 2 | 40.19% |
| AMZN230120C04800000 | 2020-10-26 10:57AM EDT | 4,800.00 | 339.70 | 320.25 | 335.65 | +30.70 | +9.94% | 1 | 112 | 40.17% |
| AMZN230120C04900000 | 2020-10-19 12:03AM EDT | 4,900.00 | 455.78 | 304.25 | 319.20 | 0.00 | - | - | 21 | 40.13% |
| AMZN230120C05000000 | 2020-10-23 3:57PM EDT | 5,000.00 | 290.00 | 288.80 | 303.70 | 0.00 | - | 4 | 32 | 40.10% |
| AMZN230120C05100000 | 2020-10-23 9:30AM EDT | 5,100.00 | 271.51 | 274.05 | 289.00 | 0.00 | - | 2 | 28 | 40.08% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P01460000 | 2020-10-19 1:11PM EDT | 1,460.00 | 63.00 | 58.10 | 62.10 | 0.00 | - | 5 | 35 | 40.99% |
| AMZN230120P01480000 | 2020-09-29 3:37PM EDT | 1,480.00 | 55.00 | 60.80 | 64.90 | 0.00 | - | - | 5 | 40.88% |
| AMZN230120P01500000 | 2020-10-23 12:58PM EDT | 1,500.00 | 58.01 | 63.65 | 67.85 | -1.44 | -2.42% | 1 | 29 | 40.79% |
| AMZN230120P01520000 | 2020-10-26 11:06AM EDT | 1,520.00 | 62.30 | 66.65 | 71.00 | -0.10 | -0.16% | 1 | 2 | 40.71% |
| AMZN230120P01540000 | 2020-09-21 12:05AM EDT | 1,540.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AMZN230120P01550000 | 2020-10-07 11:54AM EDT | 1,550.00 | 72.65 | 71.25 | 75.70 | 0.00 | - | 1 | 7 | 40.57% |
| AMZN230120P01560000 | 2020-10-07 11:53AM EDT | 1,560.00 | 73.80 | 72.90 | 77.40 | 0.00 | - | - | 1 | 40.54% |
| AMZN230120P01580000 | 2020-10-07 11:53AM EDT | 1,580.00 | 77.05 | 76.10 | 80.75 | 0.00 | - | - | 1 | 40.46% |
| AMZN230120P01600000 | 2020-10-26 11:27AM EDT | 1,600.00 | 74.73 | 79.50 | 84.25 | -7.98 | -9.65% | 2 | 8 | 40.38% |
| AMZN230120P01620000 | 2020-10-20 1:21PM EDT | 1,620.00 | 78.50 | 82.95 | 87.85 | -4.00 | -4.85% | 2 | 4 | 40.31% |
| AMZN230120P01650000 | 2020-10-13 10:01AM EDT | 1,650.00 | 85.50 | 88.40 | 93.55 | 0.00 | - | 2 | 2 | 40.22% |
| AMZN230120P01700000 | 2020-10-26 11:27AM EDT | 1,700.00 | 92.13 | 98.00 | 103.45 | -0.02 | -0.02% | 2 | 21 | 40.07% |
| AMZN230120P01720000 | 2020-09-21 12:05AM EDT | 1,720.00 | 110.05 | 85.40 | 105.40 | 0.00 | - | - | 1 | 39.73% |
| AMZN230120P01740000 | 2020-10-19 4:20PM EDT | 1,740.00 | 102.50 | 106.20 | 111.95 | 0.00 | - | - | 1 | 39.96% |
| AMZN230120P01750000 | 2020-10-22 3:22PM EDT | 1,750.00 | 100.50 | 108.35 | 114.15 | 0.00 | - | - | 2 | 39.94% |
| AMZN230120P01780000 | 2020-10-22 3:47PM EDT | 1,780.00 | 106.00 | 114.90 | 120.95 | 0.00 | - | 1 | 4 | 39.87% |
| AMZN230120P01800000 | 2020-10-21 10:34AM EDT | 1,800.00 | 122.05 | 119.40 | 125.60 | 0.00 | - | 1 | 14 | 39.82% |
| AMZN230120P01820000 | 2020-09-21 12:05AM EDT | 1,820.00 | 123.18 | 103.35 | 128.35 | 0.00 | - | - | 4 | 39.55% |
| AMZN230120P01840000 | 2020-09-21 12:05AM EDT | 1,840.00 | 127.65 | 108.00 | 133.00 | 0.00 | - | - | 5 | 39.48% |
| AMZN230120P01850000 | 2020-10-26 12:32PM EDT | 1,850.00 | 125.00 | 131.20 | 137.85 | +2.00 | +1.63% | 2 | 6 | 39.72% |
| AMZN230120P01860000 | 2020-10-01 12:54PM EDT | 1,860.00 | 127.80 | 133.65 | 140.50 | 0.00 | - | 1 | 1 | 39.72% |
| AMZN230120P01880000 | 2020-09-24 3:22PM EDT | 1,880.00 | 134.60 | 124.15 | 130.30 | 0.00 | - | 3 | 4 | 38.03% |
| AMZN230120P01900000 | 2020-09-30 11:10AM EDT | 1,900.00 | 125.50 | 143.85 | 150.85 | 0.00 | - | 1 | 4 | 39.64% |
| AMZN230120P01940000 | 2020-09-21 12:05AM EDT | 1,940.00 | 176.50 | 133.00 | 158.00 | 0.00 | - | - | 5 | 39.19% |
| AMZN230120P01950000 | 2020-09-21 12:05AM EDT | 1,950.00 | 179.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| AMZN230120P01960000 | 2020-09-21 12:05AM EDT | 1,960.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AMZN230120P01980000 | 2020-10-23 9:45AM EDT | 1,980.00 | 155.00 | 165.40 | 173.35 | 0.00 | - | 1 | 1 | 39.53% |
| AMZN230120P02000000 | 2020-10-23 1:33PM EDT | 2,000.00 | 163.00 | 171.10 | 179.30 | 0.00 | - | 1 | 76 | 39.51% |
| AMZN230120P02050000 | 2020-09-23 10:17AM EDT | 2,050.00 | 195.00 | 168.50 | 176.30 | 0.00 | - | - | 0 | 37.77% |
| AMZN230120P02100000 | 2020-10-20 12:45PM EDT | 2,100.00 | 195.00 | 201.65 | 210.60 | 0.00 | - | 20 | 52 | 39.38% |
| AMZN230120P02150000 | 2020-10-19 10:46AM EDT | 2,150.00 | 233.05 | 217.60 | 227.15 | 0.00 | - | 2 | 12 | 39.31% |
| AMZN230120P02200000 | 2020-10-23 11:08AM EDT | 2,200.00 | 226.00 | 235.30 | 244.80 | 0.00 | - | 1 | 43 | 39.27% |
| AMZN230120P02250000 | 2020-10-22 3:24PM EDT | 2,250.00 | 246.87 | 252.95 | 263.65 | 0.00 | - | 2 | 101 | 39.28% |
| AMZN230120P02300000 | 2020-10-26 12:15PM EDT | 2,300.00 | 257.05 | 271.70 | 282.65 | -5.54 | -2.11% | 13 | 18 | 39.23% |
| AMZN230120P02350000 | 2020-10-22 10:54AM EDT | 2,350.00 | 287.95 | 290.90 | 302.90 | 0.00 | - | 1 | 3 | 39.23% |
| AMZN230120P02400000 | 2020-10-21 2:46PM EDT | 2,400.00 | 310.18 | 311.65 | 323.75 | 0.00 | - | 2 | 72 | 39.23% |
| AMZN230120P02450000 | 2020-10-20 12:02PM EDT | 2,450.00 | 335.76 | 332.60 | 345.15 | 0.00 | - | 5 | 8 | 39.21% |
| AMZN230120P02500000 | 2020-10-15 9:56AM EDT | 2,500.00 | 356.90 | 354.25 | 367.20 | 0.00 | - | 2 | 100 | 39.19% |
| AMZN230120P02550000 | 2020-09-22 11:01AM EDT | 2,550.00 | 379.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AMZN230120P02600000 | 2020-10-26 1:02PM EDT | 2,600.00 | 399.24 | 398.85 | 413.00 | +21.64 | +5.73% | 1 | 139 | 39.14% |
| AMZN230120P02650000 | 2020-10-26 1:13PM EDT | 2,650.00 | 425.00 | 422.50 | 437.10 | +13.45 | +3.27% | 2 | 18 | 39.13% |
| AMZN230120P02700000 | 2020-10-21 3:04PM EDT | 2,700.00 | 433.50 | 447.65 | 461.70 | 0.00 | - | 9 | 40 | 39.10% |
| AMZN230120P02750000 | 2020-10-12 10:37AM EDT | 2,750.00 | 432.78 | 471.85 | 487.10 | 0.00 | - | 1 | 7 | 39.10% |
| AMZN230120P02800000 | 2020-10-12 10:16AM EDT | 2,800.00 | 449.60 | 497.65 | 512.85 | 0.00 | - | 1 | 8 | 39.07% |
| AMZN230120P02900000 | 2020-10-19 2:07PM EDT | 2,900.00 | 566.58 | 550.25 | 566.65 | 0.00 | - | 1 | 34 | 39.05% |
| AMZN230120P02950000 | 2020-10-19 2:07PM EDT | 2,950.00 | 593.91 | 578.50 | 594.25 | 0.00 | - | 1 | 8 | 39.03% |
| AMZN230120P03000000 | 2020-10-22 1:15PM EDT | 3,000.00 | 596.20 | 606.35 | 622.35 | 0.00 | - | 14 | 141 | 39.01% |
| AMZN230120P03050000 | 2020-09-21 12:05AM EDT | 3,050.00 | 670.25 | 609.70 | 634.70 | 0.00 | - | - | 1 | 38.07% |
| AMZN230120P03090000 | 2020-10-19 3:35PM EDT | 3,090.00 | 671.69 | 657.90 | 674.25 | 0.00 | - | 3 | 8 | 38.96% |
| AMZN230120P03100000 | 2020-10-19 3:35PM EDT | 3,100.00 | 677.54 | 663.70 | 680.00 | 0.00 | - | 23 | 50 | 38.95% |
| AMZN230120P03110000 | 2020-10-23 1:07PM EDT | 3,110.00 | 657.09 | 668.75 | 686.25 | 0.00 | - | 1 | 1 | 38.96% |
| AMZN230120P03120000 | 2020-10-23 1:07PM EDT | 3,120.00 | 662.91 | 675.50 | 691.95 | 0.00 | - | 1 | 1 | 38.95% |
| AMZN230120P03140000 | 2020-10-02 3:32PM EDT | 3,140.00 | 689.00 | 686.35 | 704.10 | 0.00 | - | 1 | 2 | 38.95% |
| AMZN230120P03150000 | 2020-10-21 10:19AM EDT | 3,150.00 | 685.62 | 693.30 | 709.95 | 0.00 | - | 1 | 101 | 38.94% |
| AMZN230120P03160000 | 2020-10-07 12:29PM EDT | 3,160.00 | 696.75 | 699.25 | 716.00 | 0.00 | - | 1 | 1 | 38.94% |
| AMZN230120P03190000 | 2020-10-23 3:58PM EDT | 3,190.00 | 690.89 | 716.70 | 734.00 | 0.00 | - | 1 | 1 | 38.91% |
| AMZN230120P03200000 | 2020-10-23 3:58PM EDT | 3,200.00 | 696.92 | 722.45 | 740.40 | 0.00 | - | 4 | 67 | 38.93% |
| AMZN230120P03220000 | 2020-10-08 9:34AM EDT | 3,220.00 | 709.50 | 735.50 | 752.40 | 0.00 | - | - | 1 | 38.90% |
| AMZN230120P03240000 | 2020-09-21 12:05AM EDT | 3,240.00 | 741.60 | 721.40 | 746.40 | 0.00 | - | - | 4 | 37.90% |
| AMZN230120P03245000 | 2020-10-09 9:30AM EDT | 3,245.00 | 736.20 | 749.80 | 767.95 | 0.00 | - | 1 | 1 | 38.90% |
| AMZN230120P03250000 | 2020-10-22 10:37AM EDT | 3,250.00 | 768.40 | 753.90 | 770.85 | 0.00 | - | - | 6 | 38.89% |
| AMZN230120P03260000 | 2020-09-21 12:05AM EDT | 3,260.00 | 753.80 | 733.60 | 758.60 | 0.00 | - | - | 4 | 37.88% |
| AMZN230120P03265000 | 2020-10-22 10:37AM EDT | 3,265.00 | 778.45 | 763.00 | 780.15 | 0.00 | - | - | 2 | 38.88% |
| AMZN230120P03285000 | 2020-10-19 4:21PM EDT | 3,285.00 | 699.95 | 774.55 | 792.50 | 0.00 | - | - | 3 | 38.86% |
| AMZN230120P03295000 | 2020-10-20 1:27PM EDT | 3,295.00 | 727.75 | 782.25 | 799.00 | -35.70 | -4.68% | 1 | 11 | 38.87% |
| AMZN230120P03300000 | 2020-10-20 1:27PM EDT | 3,300.00 | 766.56 | 784.70 | 802.00 | 0.00 | - | 1 | 12 | 38.86% |
| AMZN230120P03330000 | 2020-10-19 4:36PM EDT | 3,330.00 | 776.06 | 804.25 | 821.00 | 0.00 | - | - | 2 | 38.85% |
| AMZN230120P03350000 | 2020-10-19 12:05AM EDT | 3,350.00 | 793.50 | 816.15 | 833.50 | 0.00 | - | - | 4 | 38.82% |
| AMZN230120P03370000 | 2020-10-19 4:36PM EDT | 3,370.00 | 806.15 | 828.80 | 846.50 | 0.00 | - | - | 2 | 38.82% |
| AMZN230120P03380000 | 2020-10-22 10:32AM EDT | 3,380.00 | 838.50 | 836.20 | 853.00 | 0.00 | - | 5 | 12 | 38.82% |
| AMZN230120P03390000 | 2020-10-19 12:05AM EDT | 3,390.00 | 818.50 | 841.65 | 859.00 | 0.00 | - | - | 2 | 38.79% |
| AMZN230120P03400000 | 2020-10-19 4:36PM EDT | 3,400.00 | 824.75 | 848.05 | 865.50 | 0.00 | - | - | 20 | 38.79% |
| AMZN230120P03410000 | 2020-10-19 4:36PM EDT | 3,410.00 | 830.95 | 855.55 | 872.00 | 0.00 | - | - | 2 | 38.79% |
| AMZN230120P03420000 | 2020-10-19 4:36PM EDT | 3,420.00 | 837.20 | 861.00 | 878.50 | 0.00 | - | - | 2 | 38.78% |
| AMZN230120P03450000 | 2020-10-19 4:36PM EDT | 3,450.00 | 799.00 | 880.55 | 898.00 | 0.00 | - | - | 2 | 38.76% |
| AMZN230120P03460000 | 2020-10-19 4:36PM EDT | 3,460.00 | 803.62 | 888.25 | 904.50 | 0.00 | - | - | 1 | 38.75% |
| AMZN230120P03500000 | 2020-10-19 3:42PM EDT | 3,500.00 | 925.00 | 913.50 | 931.00 | 0.00 | - | 1 | 5 | 38.73% |
| AMZN230120P03600000 | 2020-10-19 12:05AM EDT | 3,600.00 | 952.50 | 980.05 | 997.65 | 0.00 | - | - | 1 | 38.64% |
| AMZN230120P03750000 | 2020-10-20 12:25PM EDT | 3,750.00 | 1,064.55 | 1,084.35 | 1,101.50 | 0.00 | - | - | 1 | 38.54% |
| AMZN230120P03900000 | 2020-09-30 11:21AM EDT | 3,900.00 | 1,166.30 | 1,191.20 | 1,208.50 | 0.00 | - | 1 | 0 | 38.42% |
| AMZN230120P04000000 | 2020-10-21 9:47AM EDT | 4,000.00 | 1,247.25 | 1,264.40 | 1,281.50 | 0.00 | - | 2 | 59 | 38.33% |
| AMZN230120P04800000 | 2020-10-14 3:58PM EDT | 4,800.00 | 1,795.00 | 1,896.15 | 1,912.00 | 0.00 | - | 5 | 4 | 37.73% |
| AMZN230120P04900000 | 2020-10-21 12:44PM EDT | 4,900.00 | 1,983.00 | 1,977.90 | 1,994.50 | 0.00 | - | - | 6 | 37.59% |
| AMZN230120P05000000 | 2020-10-22 2:55PM EDT | 5,000.00 | 2,051.20 | 2,062.90 | 2,080.00 | 0.00 | - | 1 | 1 | 37.58% |
| AMZN230120P05100000 | 2020-10-21 12:44PM EDT | 5,100.00 | 2,152.50 | 2,149.40 | 2,165.50 | 0.00 | - | - | 3 | 37.52% |
© 2020 Verizon Media. All rights reserved.
