Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,372.01-27.43 (-0.81%)
At close: 4:00PM EDT

3,376.00 +3.99 (0.12%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230120C014600002021-04-13 2:22PM EDT1,460.001,987.821,938.351,955.000.00-16844.06%
AMZN230120C014800002021-04-01 10:33AM EDT1,480.001,694.321,919.301,936.000.00-22843.68%
AMZN230120C015000002021-04-06 11:41AM EDT1,500.001,950.701,901.601,917.00+171.93+9.67%15643.29%
AMZN230120C015200002021-04-16 2:03PM EDT1,520.001,910.041,881.251,898.000.00-23442.91%
AMZN230120C015400002021-04-19 2:26PM EDT1,540.001,873.821,862.251,879.00-18.31-0.97%65942.53%
AMZN230120C015500002021-04-01 10:59AM EDT1,550.001,625.161,854.351,870.000.00-25642.45%
AMZN230120C015600002021-04-16 2:54PM EDT1,560.001,886.251,843.351,860.50+7.42+0.39%108142.26%
AMZN230120C015800002021-04-16 2:02PM EDT1,580.001,852.631,824.501,841.500.00-25841.88%
AMZN230120C016000002021-04-16 2:02PM EDT1,600.001,833.571,809.051,823.000.00-26641.60%
AMZN230120C016200002021-04-16 2:01PM EDT1,620.001,815.051,786.901,804.000.00-22141.22%
AMZN230120C016400002021-04-16 2:01PM EDT1,640.001,796.281,768.151,785.500.00-23740.94%
AMZN230120C016500002021-04-19 1:11PM EDT1,650.001,771.381,762.301,776.00+37.12+2.14%42340.74%
AMZN230120C016600002021-04-16 2:01PM EDT1,660.001,777.451,749.501,767.000.00-21940.65%
AMZN230120C016800002021-04-19 12:41PM EDT1,680.001,732.701,730.901,748.50-25.95-1.48%24840.36%
AMZN230120C017000002021-04-16 3:51PM EDT1,700.001,750.001,715.901,730.000.00-34640.07%
AMZN230120C017200002021-04-16 2:00PM EDT1,720.001,720.951,693.851,711.500.00-21339.78%
AMZN230120C017400002021-04-16 2:09PM EDT1,740.001,705.681,675.401,693.000.00-41539.48%
AMZN230120C017500002021-04-19 2:48PM EDT1,750.001,676.101,669.901,684.00-26.90-1.58%84739.37%
AMZN230120C017600002021-04-16 1:58PM EDT1,760.001,684.321,657.051,674.500.00-21439.18%
AMZN230120C017800002021-04-16 1:58PM EDT1,780.001,665.781,638.751,656.500.00-21338.96%
AMZN230120C018000002021-04-16 1:57PM EDT1,800.001,647.821,624.301,638.000.00-22238.66%
AMZN230120C018200002021-04-16 2:50PM EDT1,820.001,636.181,602.351,620.000.00-42038.43%
AMZN230120C018400002021-04-16 1:56PM EDT1,840.001,612.051,584.251,602.000.00-141738.20%
AMZN230120C018500002021-04-19 12:38PM EDT1,850.001,580.551,579.101,593.00-25.26-1.57%63138.08%
AMZN230120C018600002021-04-19 12:01AM EDT1,860.001,595.681,566.251,584.000.00--937.96%
AMZN230120C018800002021-04-19 12:21PM EDT1,880.001,560.651,548.351,566.00-18.43-1.17%21237.72%
AMZN230120C019000002021-04-14 2:14PM EDT1,900.001,508.571,534.351,548.000.00-41237.48%
AMZN230120C019200002021-04-14 2:15PM EDT1,920.001,492.551,512.751,530.500.00-41437.30%
AMZN230120C019400002021-04-19 9:38AM EDT1,940.001,557.001,495.051,512.50+80.77+5.47%15537.05%
AMZN230120C019500002021-04-19 11:46AM EDT1,950.001,500.001,489.951,504.00-19.93-1.31%41036.99%
AMZN230120C019600002021-03-29 10:44AM EDT1,960.001,200.901,477.501,495.000.00-130936.86%
AMZN230120C019800002021-04-16 1:14PM EDT1,980.001,493.501,460.001,478.000.00-410736.73%
AMZN230120C020000002021-04-15 10:04AM EDT2,000.001,460.001,446.051,460.500.00-137736.53%
AMZN230120C020500002021-04-07 2:17PM EDT2,050.001,340.881,406.351,417.000.00-131636.03%
AMZN230120C021000002021-04-15 12:26PM EDT2,100.001,365.861,363.751,374.500.00-33935.62%
AMZN230120C021500002021-04-16 2:32PM EDT2,150.001,350.221,321.951,333.000.00-11935.28%
AMZN230120C022000002021-04-12 1:42PM EDT2,200.001,297.251,280.851,291.500.00-23234.90%
AMZN230120C022500002021-04-08 10:22AM EDT2,250.001,187.001,240.551,251.000.00-11934.58%
AMZN230120C023000002021-04-13 11:18AM EDT2,300.001,210.001,200.901,211.000.00-13134.26%
AMZN230120C023500002021-04-16 12:49PM EDT2,350.001,180.801,162.101,172.500.00-16134.04%
AMZN230120C024000002021-04-16 2:15PM EDT2,400.001,154.001,124.201,134.500.00-214633.81%
AMZN230120C024500002021-04-15 2:08PM EDT2,450.001,097.351,087.201,097.000.00-110033.57%
AMZN230120C025000002021-04-19 3:34PM EDT2,500.001,043.001,051.051,061.00+15.50+1.51%1421333.41%
AMZN230120C025500002021-03-05 3:43PM EDT2,550.00718.96835.05844.450.00-65715.17%
AMZN230120C026000002021-04-13 3:50PM EDT2,600.00998.00980.80991.50+17.60+1.80%110533.13%
AMZN230120C026500002021-04-12 2:24PM EDT2,650.00969.18947.30958.000.00-27433.00%
AMZN230120C027000002021-04-19 11:22AM EDT2,700.00936.00914.70925.50+14.25+1.55%111532.90%
AMZN230120C027500002021-04-08 3:48PM EDT2,750.00839.18883.05894.000.00-22632.82%
AMZN230120C028000002021-04-19 11:28AM EDT2,800.00867.99852.35863.10-5.11-0.59%124532.73%
AMZN230120C028500002021-04-13 12:53PM EDT2,850.00865.36822.15831.550.00-14432.54%
AMZN230120C029000002021-04-15 12:51PM EDT2,900.00816.50792.95803.100.00-212032.52%
AMZN230120C029500002021-04-15 12:51PM EDT2,950.00777.27764.60774.450.00-221632.43%
AMZN230120C030000002021-04-19 3:36PM EDT3,000.00733.10737.15746.70-21.90-2.90%942732.35%
AMZN230120C030500002021-04-19 1:58PM EDT3,050.00718.00710.50719.80-5.00-0.69%191232.28%
AMZN230120C030900002021-04-16 1:56PM EDT3,090.00702.99689.65698.700.00-612332.22%
AMZN230120C031000002021-04-19 1:51PM EDT3,100.00691.38684.50693.50-0.14-0.02%545832.20%
AMZN230120C031100002021-04-14 1:50PM EDT3,110.00677.65679.40688.350.00-18032.19%
AMZN230120C031200002021-04-12 9:52AM EDT3,120.00686.32674.35683.200.00-25332.18%
AMZN230120C031300002021-04-07 12:14PM EDT3,130.00610.03669.30678.100.00-34032.16%
AMZN230120C031400002021-04-13 12:15PM EDT3,140.00714.20664.30673.050.00-25732.15%
AMZN230120C031500002021-04-19 1:00PM EDT3,150.00663.00659.30667.95-7.55-1.13%1016332.13%
AMZN230120C031600002021-03-31 3:49PM EDT3,160.00482.59654.35662.950.00-43132.12%
AMZN230120C031700002021-04-09 12:41PM EDT3,170.00650.00649.40658.00-10.86-1.64%15932.10%
AMZN230120C031800002021-04-19 3:28PM EDT3,180.00640.40644.50653.05-51.31-7.42%15732.09%
AMZN230120C031900002021-04-16 11:24AM EDT3,190.00661.08639.65648.100.00-14932.07%
AMZN230120C032000002021-04-16 11:24AM EDT3,200.00649.51634.70643.10-6.57-1.00%243932.05%
AMZN230120C032100002021-04-14 2:30PM EDT3,210.00644.58630.00638.35+12.95+2.05%15432.05%
AMZN230120C032200002021-04-13 10:46AM EDT3,220.00681.75625.20633.500.00-62132.03%
AMZN230120C032250002021-02-26 3:14PM EDT3,225.00506.85444.80451.750.00-11421.49%
AMZN230120C032300002021-04-13 11:25AM EDT3,230.00673.00620.40628.650.00-113532.02%
AMZN230120C032350002021-04-09 3:05PM EDT3,235.00631.00618.05626.250.00-11632.01%
AMZN230120C032400002021-04-06 11:25AM EDT3,240.00516.33615.65623.850.00-19832.00%
AMZN230120C032450002021-04-09 3:54PM EDT3,245.00631.85613.30621.450.00-24931.99%
AMZN230120C032500002021-04-13 10:49AM EDT3,250.00663.94610.95619.100.00-710931.99%
AMZN230120C032550002021-04-16 1:56PM EDT3,255.00612.00608.60616.70-9.23-1.49%24331.98%
AMZN230120C032600002021-04-14 12:25PM EDT3,260.00618.75606.25614.350.00-74031.97%
AMZN230120C032650002021-03-11 1:58PM EDT3,265.00499.80619.50628.300.00-2632.92%
AMZN230120C032700002021-04-15 10:57AM EDT3,270.00612.00601.55609.600.00-122931.96%
AMZN230120C032750002021-04-14 3:00PM EDT3,275.00593.05599.25607.250.00-62931.95%
AMZN230120C032800002021-04-12 2:40PM EDT3,280.00605.00596.90604.90-13.75-2.22%211631.94%
AMZN230120C032850002021-04-07 3:39PM EDT3,285.00588.80594.60602.600.00-411431.93%
AMZN230120C032900002021-04-15 3:44PM EDT3,290.00604.30592.30600.250.00-116031.93%
AMZN230120C032950002021-04-16 10:05AM EDT3,295.00593.00590.00597.900.00-12631.92%
AMZN230120C033000002021-04-16 2:21PM EDT3,300.00588.70587.60595.55-13.10-2.18%752531.91%
AMZN230120C033050002021-04-14 12:25PM EDT3,305.00592.80585.40593.30-5.25-0.88%22531.90%
AMZN230120C033100002021-04-15 1:52PM EDT3,310.00595.10583.15591.000.00-258831.90%
AMZN230120C033150002021-04-09 10:27AM EDT3,315.00564.31580.85588.700.00-102231.89%
AMZN230120C033200002021-04-13 2:18PM EDT3,320.00624.92578.60586.400.00-103931.88%
AMZN230120C033300002021-04-15 1:52PM EDT3,330.00585.93574.10581.850.00-257531.86%
AMZN230120C033400002021-04-14 12:21PM EDT3,340.00582.00569.60577.300.00-32731.85%
AMZN230120C033500002021-04-14 3:42PM EDT3,350.00579.74565.15572.800.00-130331.83%
AMZN230120C033600002021-04-15 1:27PM EDT3,360.00574.50560.70568.350.00-721831.82%
AMZN230120C033700002021-04-19 11:20AM EDT3,370.00571.40556.30563.90-9.05-1.56%23931.80%
AMZN230120C033800002021-04-15 9:37AM EDT3,380.00569.37551.95559.450.00-32931.79%
AMZN230120C033900002021-04-14 2:03PM EDT3,390.00540.00547.60555.100.00-67431.78%
AMZN230120C034000002021-04-19 3:37PM EDT3,400.00541.58543.25550.70-19.34-3.45%528931.76%
AMZN230120C034100002021-04-13 2:26PM EDT3,410.00582.44538.95546.350.00-25131.74%
AMZN230120C034200002021-04-14 12:25PM EDT3,420.00526.19534.70542.050.00-63931.73%
AMZN230120C034300002021-04-14 12:31PM EDT3,430.00545.11530.45537.750.00-11831.71%
AMZN230120C034400002021-04-14 12:31PM EDT3,440.00540.90526.20533.500.00-11631.70%
AMZN230120C034500002021-04-14 10:33AM EDT3,450.00540.80522.00529.250.00-139231.68%
AMZN230120C034600002021-04-14 2:09PM EDT3,460.00511.80517.80525.050.00-512231.67%
AMZN230120C034700002021-04-15 2:58PM EDT3,470.00521.98513.65520.900.00-32231.66%
AMZN230120C034800002021-04-15 2:58PM EDT3,480.00519.83509.55516.700.00-32231.64%
AMZN230120C034900002021-04-15 2:57PM EDT3,490.00516.13505.45512.600.00-53431.62%
AMZN230120C035000002021-04-19 3:50PM EDT3,500.00502.90501.35508.50-15.66-3.02%669231.61%
AMZN230120C035500002021-04-19 3:44PM EDT3,550.00483.22481.40488.40-33.13-6.42%125031.54%
AMZN230120C036000002021-04-19 3:44PM EDT3,600.00461.23462.10468.90-9.02-1.92%120431.46%
AMZN230120C036500002021-04-16 2:54PM EDT3,650.00457.27443.35450.050.00-316131.39%
AMZN230120C037000002021-04-19 11:28AM EDT3,700.00437.53425.35431.85-2.57-0.58%11,31131.32%
AMZN230120C037500002021-04-19 1:08PM EDT3,750.00409.30407.55413.95-12.85-3.04%214731.24%
AMZN230120C038000002021-04-19 3:03PM EDT3,800.00392.54390.60396.80-13.01-3.21%2353631.16%
AMZN230120C038500002021-04-16 2:41PM EDT3,850.00376.85374.05380.15-9.95-2.57%223131.08%
AMZN230120C039000002021-04-14 10:10AM EDT3,900.00360.85358.10364.10-11.15-3.00%217931.00%
AMZN230120C039500002021-04-19 1:08PM EDT3,950.00344.35342.70348.55-13.20-3.69%22730.92%
AMZN230120C040000002021-04-19 3:46PM EDT4,000.00327.00327.80333.55-14.50-4.25%151,75630.84%
AMZN230120C040500002021-04-16 1:04PM EDT4,050.00315.30313.65319.35-10.15-3.12%24730.78%
AMZN230120C041000002021-04-16 3:56PM EDT4,100.00317.30300.00305.600.00-1428530.71%
AMZN230120C041500002021-04-19 2:07PM EDT4,150.00291.10286.85292.35-6.70-2.25%812230.65%
AMZN230120C042000002021-04-19 1:28PM EDT4,200.00275.40274.20279.65-12.70-4.41%620230.58%
AMZN230120C042500002021-04-19 2:14PM EDT4,250.00265.45262.05267.35-10.06-3.65%274230.52%
AMZN230120C043000002021-04-19 9:36AM EDT4,300.00266.31250.40255.65+12.06+4.74%312330.46%
AMZN230120C043500002021-04-13 3:36PM EDT4,350.00273.35239.20244.500.00-85030.41%
AMZN230120C044000002021-04-15 3:50PM EDT4,400.00238.72228.50233.650.00-13930.35%
AMZN230120C044500002021-04-13 3:00PM EDT4,450.00251.35218.15223.250.00-102230.30%
AMZN230120C045000002021-04-19 12:19PM EDT4,500.00214.00208.25213.30-5.00-2.28%553730.24%
AMZN230120C045500002021-04-16 2:18PM EDT4,550.00206.55198.80203.800.00-55630.20%
AMZN230120C046000002021-04-12 11:01AM EDT4,600.00204.50189.75194.700.00-78030.15%
AMZN230120C046500002021-04-19 10:09AM EDT4,650.00190.30181.05185.95-24.58-11.44%21630.10%
AMZN230120C047000002021-04-15 2:28PM EDT4,700.00180.00172.70177.600.00-21,13430.06%
AMZN230120C047500002021-04-14 12:10PM EDT4,750.00178.83164.95169.800.00-23930.03%
AMZN230120C048000002021-04-16 12:23PM EDT4,800.00168.02157.45162.250.00-150730.00%
AMZN230120C049000002021-04-13 9:39AM EDT4,900.00157.18143.70148.450.00-2533329.96%
AMZN230120C050000002021-04-19 3:03PM EDT5,000.00133.27131.20135.85-2.80-2.06%81,55029.93%
AMZN230120C051000002021-04-19 11:57AM EDT5,100.00125.00119.75124.40-3.60-2.80%665429.91%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230120P014600002021-04-16 10:25AM EDT1,460.0014.6012.7014.050.00-240634.93%
AMZN230120P014800002021-04-09 12:52PM EDT1,480.0018.1513.4514.750.00-1614634.72%
AMZN230120P015000002021-04-19 11:13AM EDT1,500.0015.3514.2015.50+0.10+0.66%111534.53%
AMZN230120P015200002021-04-09 1:06PM EDT1,520.0020.4515.0516.300.00-61034.35%
AMZN230120P015400002021-03-05 3:49PM EDT1,540.0027.4517.3019.100.00-21134.89%
AMZN230120P015500002021-04-14 12:19PM EDT1,550.0019.6716.3017.550.00-46434.07%
AMZN230120P015600002021-04-15 2:17PM EDT1,560.0017.1516.7518.000.00-22433.99%
AMZN230120P015800002021-03-18 1:55PM EDT1,580.0033.1516.6020.300.00-62434.29%
AMZN230120P016000002021-04-09 1:22PM EDT1,600.0024.0018.7019.900.00-66333.65%
AMZN230120P016200002021-03-05 3:47PM EDT1,620.0034.2021.4023.250.00-82534.23%
AMZN230120P016400002021-03-23 12:29PM EDT1,640.0031.2020.8022.000.00-2033.34%
AMZN230120P016500002021-04-14 12:19PM EDT1,650.0024.9221.3522.550.00-46633.27%
AMZN230120P016600002021-03-30 2:34PM EDT1,660.0031.9021.9523.150.00-77933.20%
AMZN230120P016800002021-04-01 12:04PM EDT1,680.0026.9523.1024.300.00-28833.05%
AMZN230120P017000002021-04-15 3:23PM EDT1,700.0027.1024.2025.550.00-5036332.91%
AMZN230120P017200002021-04-01 1:05PM EDT1,720.0029.6525.6526.900.00-41332.79%
AMZN230120P017400002021-04-01 1:00PM EDT1,740.0030.3026.9028.250.00-101632.66%
AMZN230120P017500002021-04-01 2:24PM EDT1,750.0030.8027.6029.000.00-175532.61%
AMZN230120P017600002021-04-07 1:11PM EDT1,760.0030.3028.3529.700.00-13932.54%
AMZN230120P017800002021-04-19 2:56PM EDT1,780.0030.9029.8531.25-0.90-2.83%312632.43%
AMZN230120P018000002021-04-19 10:49AM EDT1,800.0032.0531.4032.80+1.35+4.40%2631932.31%
AMZN230120P018200002021-04-19 9:51AM EDT1,820.0032.3033.0534.45-0.20-0.62%12332.20%
AMZN230120P018400002021-04-05 1:04PM EDT1,840.0034.8534.7536.200.00-6632.10%
AMZN230120P018500002021-04-09 11:21AM EDT1,850.0042.1035.6037.100.00-1019332.04%
AMZN230120P018600002021-04-12 12:06PM EDT1,860.0041.2036.5038.000.00-41731.99%
AMZN230120P018800002021-04-09 10:40AM EDT1,880.0046.0038.3539.900.00-21031.89%
AMZN230120P019000002021-04-19 12:02PM EDT1,900.0041.6040.2541.90+2.30+5.85%1419731.81%
AMZN230120P019200002021-03-22 10:26AM EDT1,920.0068.4542.2543.950.00-11131.71%
AMZN230120P019400002021-03-31 1:07PM EDT1,940.0057.4044.3546.100.00-21031.62%
AMZN230120P019500002021-04-19 12:04PM EDT1,950.0046.9545.3547.25-20.92-30.82%212631.59%
AMZN230120P019600002021-03-05 12:30PM EDT1,960.0087.3549.9053.350.00-12332.40%
AMZN230120P019800002021-04-15 12:26PM EDT1,980.0050.3548.7050.700.00-23631.46%
AMZN230120P020000002021-04-19 3:15PM EDT2,000.0052.8451.1053.15+1.94+3.81%262831.39%
AMZN230120P020500002021-03-29 2:16PM EDT2,050.0080.0057.2559.650.00-212131.21%
AMZN230120P021000002021-04-14 12:25PM EDT2,100.0070.0063.9066.850.00-10022431.05%
AMZN230120P021500002021-04-19 1:20PM EDT2,150.0072.0071.5074.70+2.54+3.66%115030.90%
AMZN230120P022000002021-04-16 12:50PM EDT2,200.0079.0080.0583.300.00-124930.77%
AMZN230120P022500002021-04-16 3:31PM EDT2,250.0090.0089.0092.45+2.97+3.41%137130.63%
AMZN230120P023000002021-04-16 1:41PM EDT2,300.0097.4898.60102.250.00-566230.49%
AMZN230120P023500002021-04-16 11:04AM EDT2,350.00108.35109.15112.900.00-318630.37%
AMZN230120P024000002021-04-15 12:39PM EDT2,400.00123.60120.65124.600.00-147730.29%
AMZN230120P024500002021-04-19 9:59AM EDT2,450.00128.65133.10137.15-1.40-1.08%429230.22%
AMZN230120P025000002021-04-19 11:46AM EDT2,500.00150.00146.45150.50+6.80+4.75%681730.14%
AMZN230120P025500002021-04-13 3:34PM EDT2,550.00165.59160.20164.300.00-220030.04%
AMZN230120P026000002021-04-16 1:02PM EDT2,600.00171.31174.95179.100.00-266029.96%
AMZN230120P026500002021-04-16 1:22PM EDT2,650.00188.40190.65195.150.00-316129.92%
AMZN230120P027000002021-04-19 2:56PM EDT2,700.00209.50207.35211.65+5.50+2.70%728929.84%
AMZN230120P027500002021-04-12 1:11PM EDT2,750.00247.00225.10229.850.00-110529.84%
AMZN230120P028000002021-04-19 10:49AM EDT2,800.00246.20243.75248.60+5.05+2.09%467429.80%
AMZN230120P028500002021-04-07 12:28PM EDT2,850.00259.50263.15268.050.00-7520829.76%
AMZN230120P029000002021-04-16 3:57PM EDT2,900.00280.50283.45288.400.00-6827029.73%
AMZN230120P029500002021-04-16 3:43PM EDT2,950.00297.78304.55309.700.00-1223329.70%
AMZN230120P030000002021-04-19 3:08PM EDT3,000.00333.00326.50331.80+13.25+4.14%2790229.67%
AMZN230120P030500002021-04-12 12:14PM EDT3,050.00362.85349.40354.700.00-2514529.64%
AMZN230120P030900002021-04-12 10:26AM EDT3,090.00382.60368.10373.500.00-26429.61%
AMZN230120P031000002021-04-19 10:01AM EDT3,100.00358.50372.85378.30-22.50-5.91%538729.60%
AMZN230120P031100002021-04-14 12:30PM EDT3,110.00396.15377.65383.100.00-146129.59%
AMZN230120P031200002021-04-12 9:30AM EDT3,120.00404.13382.20387.950.00-16429.59%
AMZN230120P031300002021-04-09 1:20PM EDT3,130.00414.14387.35392.850.00-51329.58%
AMZN230120P031400002021-04-06 2:06PM EDT3,140.00422.50392.05397.750.00-202729.57%
AMZN230120P031500002021-04-19 1:12PM EDT3,150.00398.00396.95402.70-28.05-6.58%323129.56%
AMZN230120P031600002021-04-14 12:44PM EDT3,160.00422.75401.95407.700.00-13129.56%
AMZN230120P031700002021-04-13 2:14PM EDT3,170.00412.19406.90412.700.00-2015329.55%
AMZN230120P031800002021-04-13 3:58PM EDT3,180.00422.00412.10417.800.00-31229.55%
AMZN230120P031900002021-04-14 1:21PM EDT3,190.00441.20417.20422.900.00-13129.54%
AMZN230120P032000002021-04-16 12:41PM EDT3,200.00415.54422.45428.150.00-550229.54%
AMZN230120P032100002021-04-14 2:30PM EDT3,210.00453.08427.30433.050.00-12629.52%
AMZN230120P032200002021-03-18 12:36PM EDT3,220.00590.84421.80429.850.00-11829.02%
AMZN230120P032250002021-04-08 12:44PM EDT3,225.00459.75434.80440.750.00-21029.51%
AMZN230120P032300002021-02-23 10:51AM EDT3,230.00620.30585.65590.850.00--038.21%
AMZN230120P032350002021-03-31 10:15AM EDT3,235.00546.80439.85445.900.00-2329.49%
AMZN230120P032400002021-03-18 12:43PM EDT3,240.00605.33432.25440.000.00-11028.99%
AMZN230120P032450002021-04-09 10:30AM EDT3,245.00481.10444.95451.100.00-41029.48%
AMZN230120P032500002021-04-12 2:43PM EDT3,250.00458.45447.60453.700.00-32029.48%
AMZN230120P032550002021-04-19 1:08PM EDT3,255.00452.85450.20456.30-33.75-6.94%2729.47%
AMZN230120P032600002021-04-19 1:09PM EDT3,260.00454.90452.85458.90-131.37-22.41%2829.47%
AMZN230120P032650002021-04-19 1:08PM EDT3,265.00458.20455.35461.55-32.39-6.60%24729.46%
AMZN230120P032700002021-04-14 10:11AM EDT3,270.00471.95458.00464.200.00-29729.46%
AMZN230120P032750002021-04-12 2:39PM EDT3,275.00470.60460.65466.800.00--129.45%
AMZN230120P032800002021-04-19 1:12PM EDT3,280.00463.95463.25469.45-125.05-21.23%2029.45%
AMZN230120P032850002021-04-19 1:08PM EDT3,285.00468.75465.90472.10-36.93-7.30%2829.44%
AMZN230120P032900002021-03-29 2:01PM EDT3,290.00470.00468.55474.80-126.50-21.21%61029.44%
AMZN230120P032950002021-04-19 1:08PM EDT3,295.00474.15471.20477.45-133.25-21.94%21129.43%
AMZN230120P033000002021-04-16 12:50PM EDT3,300.00475.35474.00480.25+10.80+2.32%434529.43%
AMZN230120P033050002021-03-08 2:08PM EDT3,305.00669.85539.25547.500.00-1333.17%
AMZN230120P033100002021-03-04 3:50PM EDT3,310.00661.23546.00555.000.00-187233.44%
AMZN230120P033150002020-11-10 2:53PM EDT3,315.00798.45704.55719.500.00-1142.89%
AMZN230120P033200002021-04-12 12:27PM EDT3,320.00496.90484.60490.900.00-1829.40%
AMZN230120P033300002021-04-13 9:51AM EDT3,330.00504.20489.95496.350.00-66829.39%
AMZN230120P033400002021-04-13 9:50AM EDT3,340.00489.85495.35501.800.00-3829.38%
AMZN230120P033500002021-04-19 1:14PM EDT3,350.00501.25500.85507.30-7.25-1.43%34029.37%
AMZN230120P033600002021-04-19 1:08PM EDT3,360.00509.55506.35512.85+4.21+0.83%21129.36%
AMZN230120P033700002021-04-16 11:26AM EDT3,370.00519.00511.90518.40+13.30+2.63%13029.35%
AMZN230120P033800002021-04-19 11:20AM EDT3,380.00511.40517.45524.00-27.02-5.02%113329.34%
AMZN230120P033900002021-04-19 11:25AM EDT3,390.00519.75522.90529.60+1.20+0.23%21829.33%
AMZN230120P034000002021-04-16 2:27PM EDT3,400.00512.00528.50535.200.00-1610029.31%
AMZN230120P034100002021-04-13 12:52PM EDT3,410.00529.75534.10540.850.00-5829.30%
AMZN230120P034200002021-04-14 3:00PM EDT3,420.00570.90539.70546.500.00-259029.29%
AMZN230120P034300002021-04-14 10:34AM EDT3,430.00562.35545.40552.200.00-1529.27%
AMZN230120P034400002021-04-14 10:53AM EDT3,440.00570.75551.25557.900.00-262929.26%
AMZN230120P034500002021-04-19 12:03PM EDT3,450.00560.60556.75563.65-7.51-1.32%106629.25%
AMZN230120P034600002021-04-15 2:58PM EDT3,460.00574.49562.70569.450.00-97729.23%
AMZN230120P034700002021-04-15 2:57PM EDT3,470.00582.07568.25575.250.00-9929.22%
AMZN230120P034800002021-04-15 2:57PM EDT3,480.00586.80574.05581.100.00-101429.21%
AMZN230120P034900002021-04-15 2:16PM EDT3,490.00596.49579.85586.950.00-1629.19%
AMZN230120P035000002021-04-16 10:54AM EDT3,500.00587.50585.85592.85+1.50+0.26%25629.18%
AMZN230120P035500002021-04-13 1:05PM EDT3,550.00614.15615.35622.800.00-1129.12%
AMZN230120P036000002021-04-13 9:50AM EDT3,600.00638.75645.55653.350.00-12729.06%
AMZN230120P036500002021-04-13 2:34PM EDT3,650.00685.40676.40684.450.00-2728.98%
AMZN230120P037000002021-04-14 9:31AM EDT3,700.00713.56707.90716.150.00-12528.91%
AMZN230120P037500002021-04-13 2:42PM EDT3,750.00740.00739.90748.450.00-31728.83%
AMZN230120P038000002021-04-19 12:50PM EDT3,800.00778.76772.70781.35-41.58-5.07%14328.75%
AMZN230120P038500002021-03-15 9:50AM EDT3,850.001,032.50821.75833.150.00-21529.70%
AMZN230120P039000002021-04-13 3:20PM EDT3,900.00838.10839.50848.700.00-14928.57%
AMZN230120P039500002021-04-19 2:29PM EDT3,950.00878.65873.80883.30-57.65-6.16%11828.48%
AMZN230120P040000002021-04-19 10:45AM EDT4,000.00908.50908.70918.55-6.50-0.71%11,16028.40%
AMZN230120P040500002021-04-05 11:40AM EDT4,050.00973.78944.15954.300.00-51228.31%
AMZN230120P041000002021-04-14 10:40AM EDT4,100.00986.85980.15990.650.00-31628.23%
AMZN230120P041500002021-04-14 10:19AM EDT4,150.001,032.701,016.751,027.550.00-31128.15%
AMZN230120P042000002021-04-14 3:30PM EDT4,200.001,089.901,053.951,065.100.00-5728.07%
AMZN230120P042500002021-04-14 10:22AM EDT4,250.001,107.151,091.551,103.000.00-51227.99%
AMZN230120P043000002021-04-15 12:48PM EDT4,300.001,139.051,129.501,141.400.00-21227.90%
AMZN230120P043500002021-04-01 11:32AM EDT4,350.001,179.651,168.101,180.350.00-1927.82%
AMZN230120P044000002021-04-15 9:43AM EDT4,400.001,212.351,207.251,219.800.00-53227.74%
AMZN230120P044500002021-04-19 12:52PM EDT4,450.001,258.101,246.851,259.85-27.05-2.10%41427.67%
AMZN230120P045000002021-04-14 9:48AM EDT4,500.001,300.301,287.051,300.000.00-92627.58%
AMZN230120P045500002021-04-08 2:33PM EDT4,550.001,335.351,327.451,340.75-45.25-3.28%1727.50%
AMZN230120P046500002021-04-19 12:27PM EDT4,650.001,418.101,409.751,423.60-20.25-1.41%1727.36%
AMZN230120P047000002020-12-17 11:31AM EDT4,700.001,657.501,743.401,754.500.00-2645.45%
AMZN230120P047500002021-04-19 1:28PM EDT4,750.001,501.551,493.051,506.75-89.17-5.61%42327.12%
AMZN230120P048000002021-04-14 10:05AM EDT4,800.001,537.401,524.101,542.00-14.00-0.90%1026.45%
AMZN230120P049000002021-04-13 9:42AM EDT4,900.001,603.251,621.701,637.650.00-55627.03%
AMZN230120P050000002021-04-13 10:23AM EDT5,000.001,724.001,709.201,725.95+29.00+1.71%17226.93%
AMZN230120P051000002021-04-14 1:05PM EDT5,100.001,800.101,797.751,815.20-27.90-1.53%31326.82%